Rivaldi_Prediction/data/featuSGD/US0394831020_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
5027,2000-02-04,10.65759563446045,10.997732162475586,10.65759563446045,10.770975112915039,970531.0,0.0,-4.999966354605634,1.9999831774443173,37.500013142810516,49.434396801186466,0.25172472752483444,0.44849760107139325,-0.19502249799735338,-0.645455519167605,2.4402637811437433,0.3401365280151367,0.1437787219907456,-0.42233614921569895,-1.3590704534081688,0.5143981549767709,-0.8907033013119339,0.046031002880535965,0.6601492983776893,22.221993764346117,-21.328477333440382,0.46836715209623525,2,0.19841337203979492,0.6802725791931152,0.4109985828399658,-0.5668928623199463,-2.4376401901245117,4,-0.15957443286304918,-1.0000112152886607,10.65759563446045,-1.0000084114547034,10.65759563446045,-1.2500089371518455,10.884353637695312,-0.15957443286304918
5028,2000-02-07,10.65759563446045,10.827664375305176,10.600907325744627,10.65759563446045,618723.0,0.0,-3.0000672924867,-0.0,23.076916440709113,45.847706050021465,0.18199260202376877,0.45861671802426685,-0.19502249799735338,-0.645455519167605,2.756272924251015,0.22675704956054865,0.018078712293720045,-0.4138327121734626,-1.3632115454245337,0.5355461210776085,-0.8885221287989982,0.06085670445207292,0.5673260740396522,22.221993764346117,-15.117746687541093,0.4746894166255355,2,0.17006874084472656,0.6802725791931152,0.4109985828399658,-0.5668928623199463,-2.2675724029541016,0,-0.18617023132893362,-4.999966354605634,10.65759563446045,-1.0000112152886607,10.65759563446045,-1.0000084114547034,10.65759563446045,-0.18617023132893362
5029,2000-02-08,10.600907325744627,10.770975112915039,10.600907325744627,10.65759563446045,640222.0,-0.005319052313499828,-5.000100938729878,-100.0,11.428597521087369,40.738948947275006,0.17734764687754812,0.5243285219799585,-0.1383341892815313,-0.5887672104517829,3.0893595941221736,0.17006778717041193,-0.1141888289916757,-0.45918316841125595,-1.426073901069186,0.5077075642466742,-0.942628534740221,0.024262197917709116,0.5423299453380004,0.0,-28.64773172899454,0.4834453663289652,2,0.1984128952026385,0.7369608879089373,0.4676868915557879,-0.5102045536041242,-1.3038549423217756,1,-0.17647060411086601,-3.0000672924867,10.65759563446045,-4.999966354605634,10.65759563446045,-1.0000112152886607,10.65759563446045,-0.17647060411086601
5030,2000-02-09,10.204081535339355,10.600907325744627,10.034013748168944,10.600907325744627,2424177.0,-0.037433191161059254,1.8571407972084024,7.000134584973337,10.810831701067016,35.98777068277038,0.4926780604147396,0.9332861786073927,0.25849160112374037,-0.19194142004651127,3.344096817353579,0.5668935775756836,-0.19690652838584377,-0.8333332538604736,-1.8594279961632676,0.19276148844232033,-1.3463806250118715,-0.32028588270907576,0.8672734308158958,17.6470413603925,-4.925213565685791,0.5130473711513971,2,0.3401365280151367,0.9070296287536621,0.8645126819610596,-0.11337876319885254,-0.6235828399658185,2,-0.15555552440219422,-5.000100938729878,10.600907325744627,-3.0000672924867,10.65759563446045,-4.999966354605634,10.65759563446045,-0.15555552440219422
5031,2000-02-10,9.920635223388672,10.487527847290039,9.863945960998537,10.260770797729492,1892000.0,-0.02777773883607615,-1.7500000000000138,0.8571407972083807,9.756122580028375,31.714641088002956,0.6984993990126362,1.1977771178450638,0.541937913074424,0.09150489190417233,3.748129296156296,0.6235818862915021,-0.27468299441562216,-1.0657591819763184,-2.2070402684503243,0.07552190449768759,-1.6363997252133213,-0.4951186387393154,1.005491972248496,4.999995794293717,-10.993847867561081,0.5706405432370034,2,0.5385489463806152,1.1054420471191406,1.1479589939117432,0.17006754875183105,-0.6235828399658203,3,-0.12000001922607362,1.8571407972084024,10.204081535339355,-5.000100938729878,10.600907325744627,-3.0000672924867,10.65759563446045,-0.12000001922607362
5032,2000-02-11,9.920635223388672,10.374150276184082,9.920635223388672,10.034013748168944,1266883.0,0.0,-7.000016822838686,0.3333333333333281,12.903252064727624,27.885178902692843,0.6415462851531917,1.1825034304165918,0.541937913074424,0.09150489190417233,4.173996192160959,0.45351505279541016,-0.36302739963242914,-1.0175732612609867,-2.254375131853223,0.21922860933124966,-1.635974196557104,-0.3991723259648694,0.8355429747063159,5.882347120130609,-10.356828567631885,0.6184009352961178,2,0.5385489463806152,1.1054420471191406,1.1479589939117432,0.17006754875183105,-0.6235828399658203,4,-0.1314285741751534,-1.7500000000000138,9.920635223388672,1.8571407972084024,10.204081535339355,-5.000100938729878,10.600907325744627,-0.1314285741751534
5033,2000-02-14,10.090703010559082,10.317460060119627,9.977323532104492,10.090703010559082,1215947.0,0.01714283242361958,-1.9999831773028014,-0.0,21.87501807138024,24.37703831469959,0.42757196508795303,0.9636155863278795,0.3718701259040138,-0.07856289526623783,4.622877464404426,0.39682483673095525,-0.4274305527229494,-0.7851472377777107,-2.0622114398300617,0.4919169642746404,-1.4236793388038862,-0.14661513675153515,0.5227180296004743,24.999973714342044,7.584537838197946,0.6385321010261754,2,0.3401360511779785,0.9353742599487305,0.977891206741333,-2.384185791015625e-07,-0.5668926239013654,0,-0.18539318462406063,-7.000016822838686,9.920635223388672,-1.7500000000000138,9.920635223388672,1.8571407972084024,10.204081535339355,-0.18539318462406063
5034,2000-02-15,10.14739227294922,10.317460060119627,10.034013748168944,10.090703010559082,1021797.0,0.005617969563747716,-2.3333333333332638,100.0,25.00000000000007,22.086590604466856,0.2853598044741279,0.8147557965225811,0.3151808635138753,-0.13525215765637633,5.09601683837612,0.2834463119506836,-0.4613737856084974,-0.6434239387512193,-1.873533888570483,0.5866860110680445,-1.2584789136608503,-0.02836896384158827,0.34611275454457235,38.46148868989096,19.167171221465395,0.6150549749096319,2,0.28344678878784,0.878684997558592,0.9212019443511945,-0.0566895008087176,-0.5668935775756836,1,-0.17318430136259177,-1.9999831773028014,10.090703010559082,-7.000016822838686,9.920635223388672,-1.7500000000000138,9.920635223388672,-0.17318430136259177
5035,2000-02-16,10.260770797729492,10.317460060119627,10.034013748168944,10.090703010559082,719271.0,0.011173168606333883,1.000000000000025,2.999999999999906,32.25806626668172,20.512090865388004,0.12267238668780855,0.5839804465937153,0.20180233873360365,-0.248630682436648,5.594725252036352,0.2834463119506836,-0.48799101545085577,-0.43650798797607493,-1.512175530281672,0.6391595543295221,-0.9743417591288726,0.1013257831767227,0.1320047791250598,63.636363636363534,41.14068174657704,0.5378337711527985,2,0.17006826400756836,0.7653064727783203,0.8078234195709229,-0.17006802558898926,-0.9637184143066406,2,-0.09392261393460744,-2.3333333333332638,10.14739227294922,-1.9999831773028014,10.090703010559082,-7.000016822838686,9.920635223388672,-0.09392261393460744
5036,2000-02-17,10.374150276184082,10.430838584899902,10.204081535339355,10.317460060119627,958734.0,0.011049801295598405,1.6666816203849086,0.33333894094623906,40.000022430401266,20.789869675120308,-0.039271954225343464,0.37367518421050505,0.0884228602790138,-0.36201016089123783,5.984093963409913,0.22675704956054688,-0.5578231823539586,-0.2494323730468757,-1.1861118867129665,0.6872471406192151,-0.717772129879922,0.21890738378617058,-0.5102043151855451,88.88907580931873,61.5002205141169,0.4683397568330455,2,-0.028345108032226562,0.6519269943237305,0.694443941116333,-0.2834475040435791,-1.0770978927612305,3,-0.07650280357250361,1.000000000000025,10.260770797729492,-2.3333333333332638,10.14739227294922,-1.9999831773028014,10.090703010559082,-0.07650280357250361
5037,2000-02-18,10.374150276184082,10.430838584899902,10.317460060119627,10.317460060119627,1192244.0,0.0,-2.9999327097770814,1.0,41.37935435217682,22.82347388750561,-0.09354411409361241,0.2762175468281818,0.0884228602790138,-0.36201016089123783,6.3945046437724695,0.11337852478027521,-0.5835867469657874,-0.17857074737548828,-0.9416024249648114,0.5844609302138348,-0.5600865861701507,0.20294509141917416,-0.4988664627075181,87.50023657067155,56.51170489387103,0.38151583879466194,2,-0.05668973922729492,0.6519269943237305,0.694443941116333,-0.2834475040435791,-1.3038549423217773,4,-0.10382516775700867,1.6666816203849086,10.374150276184082,1.000000000000025,10.260770797729492,-2.3333333333332638,10.14739227294922,-0.10382516775700867
5038,2000-02-22,10.374150276184082,10.487527847290039,10.204081535339355,10.317460060119627,1123889.0,0.0,1.000006729158115,1.0,32.00002422485511,25.109187965702024,-0.15419428764820786,0.2205537494190697,0.0884228602790138,-0.36201016089123783,6.9456026674081945,0.2834463119506836,-0.6160131063387198,-0.1360537528991692,-0.8334160320563733,0.5613085262580348,-0.48473489247777124,0.21262738667943282,-0.48775536727905155,75.00021028548367,45.711763373893604,0.34868113957860236,2,-0.1417236328125,0.6519269943237305,0.694443941116333,-0.2834475040435791,-1.2471666336059588,1,-0.10382516775700867,-2.9999327097770814,10.374150276184082,1.6666816203849086,10.374150276184082,1.000000000000025,10.260770797729492,-0.10382516775700867
5039,2000-02-23,10.034013748168944,10.374150276184082,10.034013748168944,10.317460060119627,959396.0,-0.03278692894935109,-1.400006729135487,-4.99991588722143,29.629655013853878,27.200168333789453,0.10847958531029711,0.5015755111515627,0.4285593882941523,-0.021873632876099336,7.693614689197842,0.3401365280151385,-0.6321481147607031,-0.4223354339599634,-1.0900343396053742,0.24536347168544737,-0.7561848867826697,-0.08848598113725714,-0.12357352172851321,0.0,-28.935505794807288,0.3338494528227055,2,0.14172315597534357,0.992063522338869,1.0345804691314715,0.056689023971559394,-0.6235828399658203,2,-0.05084738513581677,1.000006729158115,10.374150276184082,-2.9999327097770814,10.374150276184082,1.6666816203849086,10.374150276184082,-0.05084738513581677
5040,2000-02-24,9.977323532104492,10.034013748168944,9.750567436218262,10.034013748168944,1144726.0,-0.005649804503685907,8.999831774443738,0.20000336456773088,28.571437154494063,29.29075884206342,0.14485453677800209,0.49901977688837107,0.48524960435860365,0.03481658318835201,8.72788560507304,0.2834463119506818,-0.6215295087256916,-0.42517070770263743,-1.0628343073036568,0.21249289189838194,-0.7440025075031471,-0.10633890790212774,0.5102043151855469,30.769101362779338,0.9437176650005732,0.3188317998005101,2,0.1417241096496582,0.9920644760131836,1.0912706851959229,0.11337924003601074,-0.6235828399658203,3,-0.039772674049716183,-1.400006729135487,10.034013748168944,1.000006729158115,10.374150276184082,-2.9999327097770814,10.374150276184082,-0.039772674049716183
5041,2000-02-25,9.693878173828123,10.14739227294922,9.693878173828123,9.977323532104492,2071157.0,-0.028408957308471927,-2.200010766652969,4.999899064666092,24.242450503945435,30.550669779754287,0.4389076010995687,0.7259232434099907,0.7686949626349726,0.318261941464721,9.666366769390526,0.4535140991210973,-0.5955766846751125,-0.649092292785646,-1.3188145090174395,0.020629923446147558,-0.9839534009015427,-0.3142311846697492,0.7789104652404806,0.0,-29.51537550917581,0.334861108115897,2,0.3968248367309588,1.2471652030944842,1.3747160434722918,0.3968245983123797,-0.1700677871704066,4,-0.04093571048547273,8.999831774443738,9.977323532104492,-1.400006729135487,10.034013748168944,1.000006729158115,10.374150276184082,-0.04093571048547273
5042,2000-02-28,9.580498695373537,10.260770797729492,9.523810386657717,9.693878173828123,2032349.0,-0.011695987552297948,-5.500027337227923,0.4000047104106655,22.857157963343596,30.659796434416883,0.5576026276010229,0.7905383819315066,0.8820744410895589,0.43164141991930727,10.796777150920397,0.7369604110717756,-0.5369709535697265,-0.7057824134826642,-1.4326678666744037,0.021103039709075233,-1.069225140078533,-0.3423396868867954,0.8611335250854477,5.882253983301859,-23.541315237074983,0.36344272659586946,2,0.42517042160034,1.2755107879638654,1.488095521926878,0.510204076766966,0.0,0,-0.02958575758562154,-2.200010766652969,9.693878173828123,8.999831774443738,9.977323532104492,-1.400006729135487,10.034013748168944,-0.02958575758562154
5043,2000-02-29,9.126983642578123,9.750567436218262,9.126983642578123,9.580498695373537,2621525.0,-0.0473373116802801,-1.7500026285630035,3.999974765954382,19.047620954966547,29.998420984968714,0.9611087346892706,1.1842199259986579,1.3355894938849726,0.885156472714721,12.271027855452505,0.6235837936401385,-0.4527292810820711,-1.0827668666839614,-1.9531786482052702,-0.21235508516265256,-1.5179727574446158,-0.647560975923307,1.2595792678527857,0.0,-31.776248374844165,0.4352058907606545,2,0.6802721023559588,1.360544681549074,1.9416105747222918,0.9637191295623797,0.5102043151855487,1,-0.00621106719764053,-5.500027337227923,9.580498695373537,-2.200010766652969,9.693878173828123,8.999831774443738,9.977323532104492,-0.00621106719764053
5044,2000-03-01,9.353740692138672,9.410430908203123,9.013605117797852,9.013605117797852,2075787.0,0.024844686748720424,-1.3333389409462182,-0.7499984228621839,30.769220814905566,29.832993712549143,0.6816117314711505,0.8821415786555988,1.108832444324424,0.6583994231541723,13.49410530871537,0.39682579040527166,-0.39623702765482527,-0.7794791698455814,-1.6690921911398142,0.1101338514486514,-1.2242856804926987,-0.3346726591984641,0.9320558768640144,27.272685563273658,-6.030945500122623,0.44480651064711646,3,0.39682579040527344,0.736961841583252,1.7148535251617432,0.736962080001831,0.39682674407958984,2,-0.02424239211069068,-1.7500026285630035,9.126983642578123,-5.500027337227923,9.580498695373537,-2.200010766652969,9.693878173828123,-0.02424239211069068
5045,2000-03-02,9.013605117797852,9.297052383422852,8.956915855407715,9.240363121032717,1665106.0,-0.03636358816603569,1.0,-0.6666694704731195,29.99999158859484,28.721879174570645,0.9233304203299273,1.151854712584928,1.4489680186652443,0.9985349974949926,14.818555386909665,0.39682483673095703,-0.37854097915197826,-1.0374152183532708,-2.0217809815748105,-0.053049455131731094,-1.5295980999640406,-0.5452323367425009,1.1449723060843517,4.3478197267243575,-31.192000972351988,0.4921828816107703,3,0.7086167335510254,1.0204081535339355,2.0549890995025635,1.0770976543426514,0.5102052688598651,3,0.044025202482158576,-1.3333389409462182,9.353740692138672,-1.7500026285630035,9.126983642578123,-5.500027337227923,9.580498695373537,0.044025202482158576
5046,2000-03-03,9.410430908203123,9.523810386657717,8.956915855407715,9.013605117797852,2056383.0,0.044025202482158576,-1.2222255452458817,-1.749996845730991,40.42553115333594,28.615898819143883,0.4195444098258889,0.692298286203437,1.0521422282599726,0.601709207089721,15.907251151085658,0.5668945312500018,-0.3646533432801853,-0.5782311916351333,-1.558809540851513,0.4023471575812465,-1.0685203662433231,-0.08794201702694338,0.603947127462142,34.782630956464615,-4.322412569569252,0.4902891746081899,3,0.31179094314575373,0.5952382087707537,1.6581633090972918,0.6802718639373797,0.6802721023559588,4,-0.006024189180862449,1.0,9.013605117797852,-1.3333389409462182,9.353740692138672,-1.7500026285630035,9.126983642578123,-0.006024189180862449
5047,2000-03-06,8.956915855407715,9.353740692138672,8.956915855407715,9.126983642578123,1478894.0,-0.04819280405109583,-3.6666666666666665,-0.42857039860418583,30.769235746392326,28.479144543759134,0.7273744791266186,1.066552641885874,1.505657281055381,1.0552242598851294,16.50278037371568,0.4535150527954084,-0.3916692753700435,-0.9467122554779053,-1.9767555528440202,0.08333104188820961,-1.4617339041609618,-0.4316906067948487,0.9305667186266451,0.0,-39.20014766891038,0.5150216486830571,3,0.7086172103881836,1.048753261566162,2.1116783618927,1.133786916732788,1.0204076766967773,0,0.06329126458274592,-1.2222255452458817,9.410430908203123,1.0,9.013605117797852,-1.3333389409462182,9.353740692138672,0.06329126458274592
5048,2000-03-07,8.673468589782715,8.956915855407715,8.673468589782715,8.956915855407715,1299407.0,-0.03164563229137285,1.0,1.6666722742795794,26.78571804080427,28.16315154675362,0.8316691658311068,1.2582433412129,1.789104546680381,1.3386715255101294,17.500857259116493,0.283447265625,-0.45919953915297107,-1.1309531688690182,-2.2347920289545176,-0.027114308783518837,-1.6828725989117679,-0.5790337388262685,1.102345978016448,0.0,-37.67040567786145,0.5519194300427499,3,0.7936511039733887,1.190476894378662,2.3951256275177,1.417234182357788,1.190477371215822,1,0.10457524532449414,-3.6666666666666665,8.956915855407715,-1.2222255452458817,9.410430908203123,1.0,9.013605117797852,0.10457524532449414
5049,2000-03-08,8.730158805847168,8.956915855407715,8.616780281066895,8.730158805847168,952781.0,0.006536049041698799,-2.0,-0.0,25.454574929198955,27.816833521720827,0.6376306521962416,1.1111864246323382,1.7324143306159279,1.2819813094456762,18.589805716302408,0.3401355743408203,-0.538818672074397,-0.9807255268096924,-2.116956852391789,0.15550579877240445,-1.5488411896007417,-0.4126098640186431,0.8913273250296925,12.499973714369803,-20.981828426539458,0.5681156627910485,3,0.7086167335510254,1.1054425239562988,2.338435411453247,1.360543966293335,1.3038549423217756,2,0.10389606559149955,1.0,8.673468589782715,-3.6666666666666665,8.956915855407715,-1.2222255452458817,9.410430908203123,0.10389606559149955
5050,2000-03-09,8.616780281066895,8.843537330627441,8.560091018676758,8.730158805847168,1364344.0,-0.012986994544055275,-1.5,-100.0,21.818196277450213,27.547471940999134,0.600912716413653,1.1589722015419888,1.8457928553962013,1.3953598342259497,20.050999745738686,0.2834463119506836,-0.6180596604112694,-1.014738988876342,-2.2252366378440573,0.19575866009137322,-1.6199878133601988,-0.4094901643924853,0.8439529138403721,5.882341299096605,-19.7402280988503,0.6052488244838574,3,0.7936506271362305,1.1621313095092773,2.4518139362335205,1.4739224910736084,0.7936506271362287,3,0.13157897940632957,-2.0,8.730158805847168,1.0,8.673468589782715,-3.6666666666666665,8.956915855407715,0.13157897940632957
5051,2000-03-10,8.730158805847168,9.013605117797852,8.616780281066895,8.843537330627441,1312857.0,0.013157875805350772,-1.3333333333333333,1.0,24.561411793316807,27.736833477662827,0.3759942019181626,1.0032714991869955,1.7324143306159279,1.2819813094456762,20.961826458364246,0.39682483673095703,-0.6719674182433568,-0.8418366432189934,-2.1082611665298963,0.4245878800919094,-1.4750489048744448,-0.20862438156354202,0.5684587973386073,21.428571428571427,3.483030717388239,0.6332122616554517,3,0.4251704216003418,1.048752784729004,2.338435411453247,1.360543966293335,0.850339889526369,4,0.09090918028650141,-1.5,8.616780281066895,-2.0,8.730158805847168,1.0,8.673468589782715,0.09090918028650141
5052,2000-03-13,8.616780281066895,8.730158805847168,8.503400802612305,8.673468589782715,1366880.0,-0.012986994544055275,1.6666629282790333,0.4999915885806571,23.728823224823387,28.256967063202474,0.37804896698666823,1.0687557053300871,1.8457928553962013,1.3953598342259497,22.004741712494095,0.22675800323486328,-0.7295621673643513,-0.8900224208831791,-2.2138193553275762,0.4337745135612181,-1.5519208881053768,-0.22812395366098137,0.5489025369072582,22.222367604507017,11.019059424866613,0.6618984672221981,3,0.39682531356811523,1.1337862014770508,2.4518139362335205,1.4739224910736084,0.5102033615112287,0,0.17105260682238166,-1.3333333333333333,8.730158805847168,-1.5,8.616780281066895,-2.0,8.730158805847168,0.17105260682238166
5053,2000-03-14,8.219955444335938,8.616780281066895,8.219955444335938,8.560091018676758,2663309.0,-0.04605256531872759,-1.3333333333333333,6.000100938730191,23.333350156143723,27.43075921222894,0.7070334564676681,1.3894822904024338,2.2426176921271583,1.7921846709569067,23.293027026435293,0.39682483673095703,-0.7663104906584071,-1.1933098793029782,-2.604851291975077,0.2182315333691207,-1.8990805856390285,-0.48753917296692784,0.8132709705658456,0.0,-12.099113491970071,0.7057707063360498,3,0.6519274711608887,1.3038544654846191,2.8486387729644775,1.8707473278045654,0.8503398895263672,1,0.21379289701375348,1.6666629282790333,8.616780281066895,-1.3333333333333333,8.730158805847168,-1.5,8.616780281066895,0.21379289701375348
5054,2000-03-15,8.390023231506348,8.673468589782715,7.993196964263916,8.163265228271483,5254295.0,0.020689623967195203,-1.3999936073428079,-0.6666694704731195,27.419371906602976,27.14402369200762,0.4312351549531446,1.139425247310676,2.072549904956748,1.6221168837864965,24.783918440218653,0.6802716255187988,-0.7906046741315418,-0.9353736400604244,-2.373047068503004,0.5022997883821549,-1.6542103542817141,-0.21653692583913475,0.48054898928226564,38.88897456063246,27.9472710321685,0.7188367142212895,3,0.3684804439544678,0.9920628070831299,2.6785709857940674,1.7006795406341553,0.45351409912109375,2,0.17567564341863706,-1.3333333333333333,8.219955444335938,1.6666629282790333,8.616780281066895,-1.3333333333333333,8.730158805847168,0.17567564341863706
5055,2000-03-16,9.297052383422852,9.523810386657717,8.560091018676758,8.673468589782715,3064068.0,0.10810806202662393,-1.2666711527569872,2.749996845730991,45.2054756638443,27.675128637619657,-0.4820515738699189,0.16495201793790848,1.1420350614757222,0.7150877318699926,25.40337398349784,1.133787155151369,-0.7370441281035642,0.019841432571411133,-1.3487721249497628,1.388454990092585,-0.6644653461891767,0.704148211331999,-1.3038554191589355,85.18515518567534,69.84965310062753,0.6843067787605871,3,-0.5385487079620361,-2.384185791015625e-07,1.7715418338775635,0.7936503887176514,-0.283447265625,3,0.0792682814243506,-1.3999936073428079,8.390023231506348,-1.3333333333333333,8.219955444335938,1.6666629282790333,8.616780281066895,0.0792682814243506
5056,2000-03-17,9.580498695373537,9.580498695373537,9.240363121032717,9.410430908203123,2553611.0,0.03048776109469764,2.9999999999999165,0.2727264385394819,50.0,29.811880221353846,-0.8256642104132332,-0.1907828317561293,0.8433951366904218,0.43164141991930727,26.39610220348554,0.3401355743408203,-0.7321803150014308,0.34297032356262314,-0.9347293374339447,1.6206699845591919,-0.2958795069356608,0.9818201540609071,-1.587301731109621,100.0,80.02071865191141,0.6388498304982844,3,-0.7936508655548113,-0.3401362895965594,1.247165918350218,0.510204076766966,-0.6802721023559588,4,-0.01775145455137317,-1.2666711527569872,9.297052383422852,-1.3999936073428079,8.390023231506348,-1.3333333333333333,8.219955444335938,-0.01775145455137317
5057,2000-03-20,9.297052383422852,9.637187957763672,9.183672904968262,9.467120170593262,1090152.0,-0.02958575758562154,-1.2857081059256963,-0.9999999999999791,52.054803675394275,32.61955640297496,-0.5463501257245369,0.00825588505357544,1.1062133922903623,0.7150877318699926,27.48566182811566,0.45351505279541016,-0.7053328796099105,0.11337890625000036,-1.0481155732940781,1.2748733857940788,-0.4673683335220389,0.6941261460220396,-1.240363349914551,79.31037483260575,54.45734036464529,0.580747239772039,3,-0.4818599224090576,-0.05668997764587402,1.4455783367156982,0.7936503887176514,-0.3401365280151367,0,0.03048776109469764,2.9999999999999165,9.580498695373537,-1.2666711527569872,9.297052383422852,-1.3999936073428079,8.390023231506348,0.03048776109469764
5058,2000-03-21,9.297052383422852,9.693878173828123,9.183672904968262,9.297052383422852,1886929.0,0.0,-3.4999789716285057,-0.0,49.275375392654325,35.26631201002555,-0.5013106779566421,-0.08071320141300475,1.0796773674548419,0.7150877318699926,28.240358183997404,0.5102052688598615,-0.7342631384724267,0.16723380088806117,-0.8531575118132952,1.1876251135894176,-0.34296185546261704,0.6774294572387394,-1.1455334144592282,76.66665638606328,49.96668081489887,0.5101956563506784,3,-0.45351481437683105,-0.05668997764587402,1.4455783367156982,0.7936503887176514,-0.283447265625,1,-0.01829275923495599,-1.2857081059256963,9.297052383422852,2.9999999999999165,9.580498695373537,-1.2666711527569872,9.297052383422852,-0.01829275923495599
5059,2000-03-22,9.523810386657717,9.523810386657717,9.183672904968262,9.467120170593262,1825299.0,0.024390311453895475,10.99986541955385,100.0,56.716432900702486,39.143893857053584,-0.6745903547623318,-0.3664418452259124,0.8284711718457878,0.4883297286351276,28.556975880021774,0.3401374816894549,-0.6858866478061074,0.4195019721984874,-0.5286638825001511,1.3676678268971258,-0.054580955150830945,0.8935848995478057,-1.2489026813049335,85.00002523421587,53.181134231630224,0.47408292734931884,3,-0.6802728176116961,-0.2834479808807391,1.20464777946472,0.5668923854827863,-0.5102052688598651,2,-0.04761907622927475,-3.4999789716285057,9.297052383422852,-1.2857081059256963,9.297052383422852,2.9999999999999165,9.580498695373537,-0.04761907622927475
5060,2000-03-23,9.580498695373537,9.750567436218262,9.353740692138672,9.523810386657717,2009527.0,0.005952271875890869,1.0000048065138054,0.9999663548886033,52.45901368081379,42.24362740010881,-0.6483834641798634,-0.4789390334969976,0.7529719877392633,0.43164141991930727,27.966694907360946,0.39682674407958984,-0.5891382249327748,0.49603152275085627,-0.3897706541101602,1.3818336996118727,0.05313043432034803,0.9389326111813645,-1.1920733525427263,69.99993270887197,36.96322897957299,0.4429010884305078,3,-0.7086164951324481,-0.3401362895965594,1.1479594707488996,0.510204076766966,-0.28344631195068537,3,-0.07692306926590131,10.99986541955385,9.523810386657717,-3.4999789716285057,9.297052383422852,-1.2857081059256963,9.297052383422852,-0.07692306926590131
5061,2000-03-24,9.297052383422852,9.693878173828123,9.126983642578123,9.580498695373537,1318700.0,-0.02958575758562154,1.2222213914678774,-5.000084115608524,55.17242379478242,45.73736079677092,-0.30850981252413057,-0.2389998705637595,1.0047881633038358,0.7150877318699926,27.97554687126989,0.56689453125,-0.49356874127063755,0.23242650032043422,-0.6127459550294017,1.07759895567027,-0.19015972735448372,0.6550127279953522,-0.7724128312532965,27.27279678837719,-9.532099818375759,0.42258622767491805,3,-0.4251701831817627,-0.05668997764587402,1.431405782699585,0.7936503887176514,0.05668830871582031,4,-0.030487863672834847,1.0000048065138054,9.580498695373537,10.99986541955385,9.523810386657717,-3.4999789716285057,9.297052383422852,-0.030487863672834847
5062,2000-03-27,9.297052383422852,9.297052383422852,9.070295333862305,9.183672904968262,848594.0,0.0,2.999966354605634,-0.40000336456773466,60.377383643957835,49.85336451763915,-0.22558833502344733,-0.27544600644701234,0.9743334259929597,0.7150877318699926,27.627578119849883,0.22675704956054688,-0.36841553977718,0.2465988159179684,-0.5712138644245233,1.06441149626046,-0.16230752425327744,0.6555051560892142,-0.6498200428484253,33.333286603291384,-7.7914563957782335,0.40890634017124566,3,-0.4251701831817627,-0.05668997764587402,1.3888888359069824,0.7936503887176514,-0.05668926239013494,0,-0.042682968110713815,1.2222213914678774,9.297052383422852,1.0000048065138054,9.580498695373537,10.99986541955385,9.523810386657717,-0.042682968110713815
5063,2000-03-28,9.070295333862305,9.353740692138672,9.070295333862305,9.240363121032717,1211868.0,-0.024390208875757935,-2.3333221181075428,-1.4999873829771284,55.357156268202814,52.95756278003914,0.150277598220244,-0.05602614662760885,1.1527525390602307,0.9418447814305395,26.39269773464988,0.2834453582763672,-0.2568807640635349,0.02267618179321218,-0.7944123170143165,0.8397646806007408,-0.38586806761055215,0.4312204311969765,-0.3127294837234942,0.0,-42.89718988978692,0.4085442494037645,3,0.08503389358520508,0.17006707191467285,1.6014735698699951,1.0204074382781982,-0.056690216064453125,1,-0.012500086742634253,2.999966354605634,9.297052383422852,1.2222213914678774,9.297052383422852,1.0000048065138054,9.580498695373537,-0.012500086742634253
5064,2000-03-29,9.126983642578123,9.297052383422852,9.013605117797852,9.297052383422852,1118486.0,0.006249885657436449,2.3333258565580666,1.0000056076128954,58.18181818181814,54.399378615369564,0.23369633663364553,-0.13762991328721164,1.0309404362119405,0.885156472714721,24.938153367877373,0.283447265625,-0.12085815699846947,0.09070234298705948,-0.7147105367839295,0.8961152227580484,-0.3120040968984359,0.49340878287255485,-0.2701176338313669,15.384575567348524,-30.864812075599115,0.4027064398854945,3,0.2551026344299334,0.0566899776458758,1.502268314361574,0.9637191295623797,0.0,2,-0.012422343374359879,-2.3333221181075428,9.070295333862305,2.999966354605634,9.297052383422852,1.2222213914678774,9.297052383422852,-0.012422343374359879
5065,2000-03-30,9.410430908203123,9.467120170593262,9.126983642578123,9.183672904968262,1761354.0,0.031055962925439662,1.0000000000000104,-1.3333314641394922,60.344839088144354,55.54880518071894,-0.03573476245354534,-0.4108902334602469,0.675182627045805,0.601709207089721,23.12591545235062,0.3401365280151385,0.06690198686150772,0.3543083190917944,-0.46812417601512735,1.1767408141987161,-0.05690792846166737,0.7655245666452561,-0.46419475670921706,58.333309968345006,8.574778014855191,0.4112162475534609,3,-0.028344631195066583,-0.2834470272064191,1.1904761791229266,0.6802718639373797,-0.1700677871704066,3,-0.042168716212491075,2.3333258565580666,9.126983642578123,-2.3333221181075428,9.070295333862305,2.999966354605634,9.297052383422852,-0.042168716212491075
5066,2000-03-31,9.353740692138672,9.863945960998537,9.297052383422852,9.410430908203123,1365777.0,-0.006024189180862449,-5.666715266250974,-0.2500031542689818,61.40350204072717,56.587549443533696,-0.01630774683426317,-0.3780475628108846,0.666550387382312,0.6583994231541723,22.28493321833667,0.5668935775756854,0.2405399926183449,0.30045261383056676,-0.5172152770613287,1.1181205047224623,-0.10838133161538188,0.7092865592765154,-0.3401355743408203,39.99991027839484,-12.69475777447198,0.4088339454459479,3,0.08503484725952148,-0.22675681114196777,1.1904771327972412,0.736962080001831,-0.17006778717041016,4,-0.00606049607120962,1.0000000000000104,9.410430908203123,2.3333258565580666,9.126983642578123,-2.3333221181075428,9.070295333862305,-0.00606049607120962
5067,2000-04-03,9.523810386657717,9.750567436218262,9.126983642578123,9.580498695373537,1151231.0,0.018181997995943888,2.1428592027916604,0.999966354888666,71.69811739977646,59.07896522210283,-0.16855447885705388,-0.5306774648661516,0.4336152290260227,0.4883297286351276,21.23366485563219,0.6235837936401385,0.2846635766785415,0.44217758178711186,-0.40034917816384485,1.2847043417380686,0.020914201811633504,0.8634409617625902,-0.40816436767578246,60.00008972160516,0.6134669210089072,0.42126337997547875,4,-0.08503484725952326,-0.3968265056610125,0.9920628070831281,0.5668923854827863,-0.17006969451904475,0,-0.017857316306643667,-5.666715266250974,9.353740692138672,1.0000000000000104,9.410430908203123,2.3333258565580666,9.126983642578123,-0.017857316306643667
5068,2000-04-04,9.580498695373537,9.637187957763672,9.183672904968262,9.183672904968262,1338656.0,0.005952271875890869,-1.285713599069459,-7.000134584973619,70.58823141342052,60.620276167960384,-0.20205598675447334,-0.5438106766278903,0.33169946957325713,0.43164141991930727,19.558651560671183,0.45351505279541016,0.2851923263536644,0.45351438522339116,-0.3941359697629814,1.3011647402097637,0.02968920773020578,0.8773395627165765,0.283447265625,66.66662928266463,4.49356877484864,0.4238251774931862,4,-0.14172315597534357,-0.6519272327423113,0.8503406047821027,0.510204076766966,-0.05668830871582031,1,-0.03550290910274567,2.1428592027916604,9.523810386657717,-5.666715266250974,9.353740692138672,1.0000000000000104,9.410430908203123,-0.03550290910274567
5069,2000-04-05,9.637187957763672,9.693878173828123,9.297052383422852,9.353740692138672,1436558.0,0.005917151517124131,-1.0000096130737715,0.7142864009305379,58.33332554498935,61.272977486202116,-0.26929006755830365,-0.5576547078537519,0.233164117249391,0.3749521575291723,17.739758920672283,0.39682579040527166,0.29814528910422666,0.46485219001769984,-0.39042616141219,1.3201305414475897,0.03721301430275403,0.8924913657326456,0.21315254211426016,69.23071945918586,9.556744299077295,0.427639175714945,4,-0.19841241836547852,-0.7086164951324463,0.5102040767669678,0.45351481437683105,-0.17006778717041016,2,-0.06470589166661056,-1.285713599069459,9.580498695373537,2.1428592027916604,9.523810386657717,-5.666715266250974,9.353740692138672,-0.06470589166661056
5070,2000-04-06,9.750567436218262,9.863945960998537,9.580498695373537,9.693878173828123,1492454.0,0.011764788541168913,1.0000067291354493,0.1999993270887229,54.54547308298944,61.2033162960029,-0.3978460735485747,-0.61317640562471,0.08022076580569859,0.2615726790745825,15.869023386475956,0.283447265625,0.33006914422152533,0.5215423107147217,-0.32897658050190337,1.3720612019313467,0.09628286510640827,0.9468017563230351,-0.56689453125,84.61542443265107,28.801398816824367,0.42525944560831264,4,-0.31179189682006836,-0.8219959735870361,0.17006707191467285,0.3401353359222412,-0.2267570495605451,3,-0.06395359015967117,-1.0000096130737715,9.637187957763672,-1.285713599069459,9.580498695373537,2.1428592027916604,9.523810386657717,-0.06395359015967117
5071,2000-04-07,9.523810386657717,9.863945960998537,9.467120170593262,9.637187957763672,1028743.0,-0.023255779834746915,-2.4999936914620404,-1.9999831771612202,56.250016428527545,60.744719938732864,-0.15146938092046902,-0.34141697937253035,0.2694459469434438,0.4883297286351276,14.465977622754297,0.3968257904052752,0.3050846265632412,0.25510268211364995,-0.5711256448380642,1.081331009065364,-0.1580114813622071,0.668216845589507,-0.32653202056885,53.84627329795393,0.962888023346423,0.4131141634758569,4,-0.08503484725952326,-0.595238924026491,0.3543071746826154,0.5668923854827863,-0.0566902160644549,4,-0.029761960194219395,1.0000067291354493,9.750567436218262,-1.0000096130737715,9.637187957763672,-1.285713599069459,9.580498695373537,-0.029761960194219395
5072,2000-04-10,10.090703010559082,10.204081535339355,9.580498695373537,9.637187957763672,2168507.0,0.059523720116850365,-1.1999996635437997,-4.00004205745054,66.66666666666669,62.00133220522885,-0.6637431258998774,-0.8350381378811225,-0.3236823974804892,-0.07856289526623783,13.038473719692595,0.6802711486816388,0.3100517814880508,0.748299169540406,-0.09583195474953143,1.5924302938303434,0.3262336073954373,1.1703647316853747,-0.8800912925720219,88.88890965778671,37.402322269241665,0.4220655621449691,4,-0.4818596839904785,-0.9920637607574463,-0.22675752639770508,-2.384185791015625e-07,-0.45351505279541016,0,-0.08988770204035224,-2.4999936914620404,9.523810386657717,1.0000067291354493,9.750567436218262,-1.0000096130737715,9.637187957763672,-0.08988770204035224
5073,2000-04-11,9.977323532104492,10.260770797729492,9.807255744934082,9.920635223388672,1736107.0,-0.011236033637690768,-2.1999959625322996,0.12499763429328455,59.999966354365064,62.20334866884518,-0.456139075707112,-0.6147701383678452,-0.2365694680049213,0.03481658318835201,11.036697246014443,0.45351505279541016,0.324677385933029,0.5470512866973873,-0.15982664028244642,1.253929213677221,0.19361232320746957,0.9004902501873051,-0.7269730214233405,70.5881654415694,22.37661807245506,0.3534389634899171,4,-0.2834463119506836,-0.8503396511077881,-0.1417224407196045,0.11337924003601074,-0.3401355743408203,1,-0.0625000119480229,-1.1999996635437997,10.090703010559082,-2.4999936914620404,9.523810386657717,1.0000067291354493,9.750567436218262,-0.0625000119480229
5074,2000-04-12,9.863945960998537,10.260770797729492,9.863945960998537,10.034013748168944,1262363.0,-0.011363525572878896,-3.6666666666667433,-3.0000504693650325,56.097573985522544,61.731430324109425,-0.25393366229048375,-0.40613079961125287,-0.15862766911631176,0.14819415429430727,8.545714561848666,0.39682483673095525,0.3214188851667803,0.3599775791168227,-0.17722676059825915,0.8971819188319046,0.09137540925928178,0.6285797489743636,-0.5529702330944843,50.000060081494766,4.356864311243157,0.2686021698575409,4,-0.17006874084472834,-0.7369620800018328,-0.1984133720397967,0.226756811141966,-0.3401355743408203,2,-0.03448270861232372,-2.1999959625322996,9.977323532104492,-1.1999996635437997,10.090703010559082,-2.4999936914620404,9.523810386657717,-0.03448270861232372
5075,2000-04-13,10.034013748168944,10.204081535339355,9.750567436218262,9.863945960998537,1485068.0,0.017241354306161583,-1.2857142857142858,-1.0,66.66666666666671,62.31622639365826,-0.36458386627144534,-0.5461582518850978,-0.35557542820127175,-0.021873632876099336,8.513565453870847,0.45351409912109375,0.36075931290081265,0.4931972980499246,-0.08386853685871465,1.070263132958564,0.20466438059560588,0.7817302155042434,-0.6660503160753652,71.4286057608538,22.492500347924704,0.28853291745431947,4,-0.34013652801513494,-0.9070298671722394,-0.39682531356811346,0.056689023971559394,0.056689262390138495,3,-0.05649718963950312,-3.6666666666667433,9.863945960998537,-2.1999959625322996,9.977323532104492,-1.1999996635437997,10.090703010559082,-0.05649718963950312
5076,2000-04-14,9.410430908203123,10.034013748168944,9.353740692138672,9.580498695373537,1355855.0,-0.06214689909903848,-3.799981158547446,-1.0000000000000417,51.99999730834941,60.1275463834997,0.29936788365374767,0.06749053748854017,0.23332714597609616,0.601709207089721,8.252436753992425,0.6802730560302717,0.3750105151869185,-0.12188215255737411,-0.7014924029080429,0.4577280977932947,-0.4116872777327085,0.1679229726179603,0.850339889526369,6.250091999705405,-42.81482036132283,0.28980512517533424,4,0.31179094314575373,-0.2834470272064191,0.1842403411865252,0.6802718639373797,0.4535150527954137,4,0.012048277019467868,-1.2857142857142858,10.034013748168944,-3.6666666666667433,9.863945960998537,-2.1999959625322996,9.977323532104492,0.012048277019467868
5077,2000-04-17,9.580498695373537,9.920635223388672,9.183672904968262,9.467120170593262,1388930.0,0.01807226351581459,-1.1666661993669023,-0.6666666666666632,59.18366085753107,58.86037187728976,0.15442658102649354,-0.08459036581762547,0.0298402636090902,0.43164141991930727,8.0083276742155,0.7369623184204102,0.3638371441186816,0.03401331901550542,-0.5351430982000274,0.6031697362310382,-0.2505648895922601,0.3185915276232709,0.6621315002441381,36.84212856344739,-17.66787542451158,0.2845782086077663,4,0.14172315597534002,-0.45351481437683283,-0.11337828636169611,0.510204076766966,1.0770969390869123,0,-0.011834303034248705,-3.799981158547446,9.410430908203123,-1.2857142857142858,10.034013748168944,-3.6666666666667433,9.863945960998537,-0.011834303034248705
5078,2000-04-18,9.126983642578123,9.523810386657717,9.013605117797852,9.467120170593262,1921437.0,-0.0473373116802801,1.2499942171856733,-3.0000084114193117,50.0,57.93444681673538,0.5999348038756462,0.3747435847763949,0.44397730732304197,0.885156472714721,8.052269823218374,0.5668935775756854,0.34305548339657044,-0.41099829673767196,-1.000561756528553,0.17856516305320902,-0.7057800266331125,-0.11621656684223147,1.073288261413575,9.090895187757745,-48.28755346449759,0.29478172989544077,4,0.5102043151855487,2.3841858087791934e-07,0.2551023960113543,0.9637191295623797,1.7573699951171893,1,0.055900649674160086,-1.1666661993669023,9.580498695373537,-3.799981158547446,9.410430908203123,-1.2857142857142858,10.034013748168944,0.055900649674160086
5079,2000-04-19,9.070295333862305,9.523810386657717,8.843537330627441,9.126983642578123,1658822.0,-0.00621106719764053,-1.666669158934413,0.16666339556830986,44.23077669651639,56.7883694404606,0.634474602388023,0.41709847250309195,0.4616445078370752,0.9418447814305395,8.236216296225665,0.6802730560302752,0.2715412532764123,-0.44501085281372,-1.070651615751263,0.18062991012382312,-0.7578312342824916,-0.13219047134494843,1.0587765629577621,16.666713396708616,-38.91418137573207,0.31282038146877195,4,0.4818587303161621,0.056688547134399414,0.12755107879638672,1.0204074382781982,1.757369041442871,2,0.062499908000236415,1.2499942171856733,9.126983642578123,-1.1666661993669023,9.580498695373537,-3.799981158547446,9.410430908203123,0.062499908000236415
5080,2000-04-20,8.843537330627441,9.240363121032717,8.786848068237305,8.956915855407715,2938273.0,-0.025000068342681536,-3.0000084114193584,2.00003364624346,41.818191828453735,55.184833373785736,0.8035407302009858,0.6174724572317309,0.6587347628612008,1.1686027846654028,9.104298294635061,0.45351505279541193,0.19348488671657194,-0.6349207878112786,-1.3276108848879193,0.05776930926536217,-0.9812658363495999,-0.2885757392729573,1.1826918008972154,4.545447593878949,-50.81669982735208,0.3463450485383205,4,0.680272102355957,0.5668935775756836,0.22675752639770508,1.2471654415130615,2.1541948318481445,3,0.0769231847616354,-1.666669158934413,9.070295333862305,1.2499942171856733,9.126983642578123,-1.1666661993669023,9.580498695373537,0.0769231847616354
5081,2000-04-24,9.013605117797852,9.183672904968262,8.616780281066895,8.843537330627441,1995415.0,0.019230742271129753,1.2222222222222223,-1.5,41.81815623636009,52.42388777041834,0.6185349370005682,0.4480526093048631,0.4695014651663829,0.9985349974949926,9.587918712790982,0.5668926239013672,0.16431561355364366,-0.4506806373596195,-1.1700818670648854,0.2687205923456464,-0.8103812522122524,-0.09098002250698656,0.8886859073980702,30.434738087070496,-23.335249929687837,0.3597006148526327,4,0.4251704216003418,0.4251704216003418,0.014172792434692383,1.0770976543426514,1.8140592575073242,0,0.1194969025916659,-3.0000084114193584,8.843537330627441,-1.666669158934413,9.070295333862305,1.2499942171856733,9.126983642578123,0.1194969025916659
5082,2000-04-25,8.900226593017578,9.013605117797852,8.786848068237305,8.786848068237305,1062149.0,-0.012578599050939276,-3.0,0.6666666666666666,39.285708921293484,50.12230361118815,0.6093669975493388,0.5588290907733899,0.5620018597491736,1.111913522275266,9.96215039177914,0.22675704956054688,0.1310876272970276,-0.5442178726196296,-1.3038061706029325,0.21537042536367323,-0.924012021611281,-0.1644237236279782,0.8478031428828601,31.249934285924507,-20.025824061991873,0.3797941489916518,4,0.5385489463806152,0.5385489463806152,0.11337852478027344,1.1904761791229248,2.2108840942382812,1,0.10828031824909012,1.2222222222222223,9.013605117797852,-3.0000084114193584,8.843537330627441,-1.666669158934413,9.070295333862305,0.10828031824909012
5083,2000-04-26,8.956915855407715,9.070295333862305,8.843537330627441,8.956915855407715,1377794.0,0.006369417879159567,-1.0000084114193428,0.0,39.285708921293505,48.2543186040516,0.4388620963974841,0.5198638951351917,0.47918010762213115,1.0552242598851294,10.452439472178861,0.22675800323486328,0.10965864241426004,-0.481859636306762,-1.2547805683608857,0.2910612957473617,-0.8683201023338238,-0.09539917027970013,0.6553639459126988,37.49992114310941,-11.029409932138883,0.38646046602706174,4,0.45351505279541016,0.4818596839904785,0.0708615779876709,1.133786916732788,1.9274377822875977,2,0.1898733678541764,-3.0,8.900226593017578,1.2222222222222223,9.013605117797852,-3.0000084114193584,8.843537330627441,0.1898733678541764
5084,2000-04-27,9.013605117797852,9.240363121032717,8.900226593017578,8.956915855407715,1830150.0,0.006329105163571436,-3.0000112152258116,100.0,38.18179482450271,45.08933284381115,0.2781137250444541,0.47879305107611714,0.39465075038051367,0.9985349974949926,10.619374523167183,0.3401365280151385,0.0063026170901281375,-0.41950144767761266,-1.20363289468858,0.3646299993333546,-0.8115671711830963,-0.027435724172129028,0.47921474109213946,63.636266314305026,18.858970538604687,0.39206572350548374,4,0.31179189682006836,0.4251704216003418,0.02834486961364746,1.0770976543426514,1.7573699951171875,3,0.20754720175211205,-1.0000084114193428,8.956915855407715,-3.0,8.900226593017578,1.2222222222222223,9.013605117797852,0.20754720175211205
5085,2000-04-28,9.013605117797852,9.183672904968262,8.900226593017578,8.956915855407715,1329836.0,0.0,-2.3333333333333335,1.0,41.17644342334643,43.88671574547749,0.13203141242926186,0.4717251430731615,0.36258156514616857,0.9985349974949926,11.305379139383623,0.2834463119506836,-0.0763755169739202,-0.39966015815734934,-1.2059758653203012,0.4066555490056025,-0.8028180117388253,0.00349769542412659,0.3740899917533671,63.636266314305026,19.17970239420284,0.4031578535814757,4,0.25510263442993164,0.4251704216003418,0.02834486961364746,1.0770976543426514,1.3605451583862305,4,0.20125790222664253,-3.0000112152258116,9.013605117797852,-1.0000084114193428,8.956915855407715,-3.0,8.900226593017578,0.20125790222664253
5086,2000-05-01,9.297052383422852,9.410430908203123,9.070295333862305,9.183672904968262,1115179.0,0.03144660343121952,-1.0000056076286075,2.0000168228386856,34.782607105593556,41.17548755081776,-0.18907295263797153,0.19374666988750278,0.04604248046824111,0.7150877318699926,11.22635608920885,0.39682579040527166,-0.14060216439712114,-0.1133784770965569,-0.9209727505934957,0.6942157964003819,-0.5171756138450263,0.2904186596519125,-0.680272102355957,81.81820962448447,41.20649493661196,0.4037971367484695,5,-0.22675704956054688,0.1417231559753418,-0.24093008041381836,0.7936503887176514,1.5306119918823242,0,0.1829267717244596,-2.3333333333333335,9.013605117797852,-3.0000112152258116,9.013605117797852,-1.0000084114193428,8.956915855407715,0.1829267717244596
5087,2000-05-02,9.353740692138672,9.467120170593262,9.070295333862305,9.183672904968262,1460261.0,0.006097449640802166,-1.0000096130968832,1.4999873829771126,37.777763654906146,39.81746129025178,-0.3143687617595017,0.1303468354392905,-0.04376120582346843,0.6583994231541723,11.553344970125751,0.39682483673095703,-0.25245241417947106,-0.04818668365478551,-0.8543345215360443,0.7579611542264733,-0.4512606025954149,0.35488723528584387,-0.7210873985290522,81.81805668982098,43.13933378703048,0.40307391894062916,5,-0.2834453582763672,0.08503484725952148,-0.29761838912963867,0.736962080001831,1.473923683166504,1,0.1575758545888768,-1.0000056076286075,9.297052383422852,-2.3333333333333335,9.013605117797852,-3.0000112152258116,9.013605117797852,0.1575758545888768
5088,2000-05-03,9.240363121032717,9.637187957763672,9.183672904968262,9.353740692138672,1564889.0,-0.012121094098882068,-2.999991588616033,-0.6666610590537609,37.777763654906146,39.10045984118398,-0.20474847174779853,0.22865923324645188,0.03450076307587935,0.7717769942601276,12.002881659501327,0.45351505279541016,-0.2882106446481636,-0.1445574760436994,-0.949193226294927,0.6600782742075282,-0.5468753511693141,0.2577603990819153,-0.5743311523437509,46.153915834153146,8.539315975838484,0.40231787512561407,5,-0.11337900161743342,0.19841241836547674,-0.18424081802368342,0.8503396511077863,1.1904754638671857,2,0.20245390161832355,-1.0000096130968832,9.353740692138672,-1.0000056076286075,9.297052383422852,-2.3333333333333335,9.013605117797852,0.20245390161832355
5089,2000-05-04,9.013605117797852,9.410430908203123,9.013605117797852,9.183672904968262,1387607.0,-0.024539945050289558,-3.6666778818924364,1.5000126172351667,30.434760347866856,37.835634121118765,0.014664479365158911,0.4282618416920947,0.23374950320033072,0.9985349974949926,12.225859930483324,0.39682579040527166,-0.3717387667586891,-0.34013633728027415,-1.1519085851215358,0.4716359105609875,-0.746022461200905,0.06574978664035669,-0.2893037897644035,15.384595475956312,-17.211150049460485,0.4058861239206306,5,0.11337900161743164,0.4251704216003418,0.1842406988143921,1.0770976543426514,1.0770978927612305,3,0.20754720175211205,-2.999991588616033,9.240363121032717,-1.0000096130968832,9.353740692138672,-1.0000056076286075,9.297052383422852,0.20754720175211205
5090,2000-05-05,9.126983642578123,9.240363121032717,8.956915855407715,9.013605117797852,796226.0,0.012578599050939054,-1.5000084114193586,-0.6666666666666562,43.24322358178989,37.993974937277635,-0.06065770464925002,0.2801332153135263,0.09543957697310823,0.885156472714721,12.080774716608957,0.2834472656250018,-0.3910316641621918,-0.19557862281799565,-0.9909114263891112,0.5997541807531199,-0.5932450246035526,0.20208777896756125,-0.3479091167608619,24.999964952468275,-10.476890578929144,0.3976664017855575,5,0.08503437042236506,0.31179189682007014,0.1558963060379046,0.9637191295623797,0.850339889526369,4,0.1801242923968398,-3.6666778818924364,9.013605117797852,-2.999991588616033,9.240363121032717,-1.0000096130968832,9.353740692138672,0.1801242923968398
5091,2000-05-08,9.240363121032717,9.240363121032717,9.070295333862305,9.070295333862305,451915.0,0.0124224478638999,-1.0000000000000209,1.500000000000039,41.66667445501065,38.25852666324621,-0.15476400495008136,0.15223495093766637,-0.0329301658766088,0.7717769942601276,12.27674487353026,0.17006778717041193,-0.38256034432766484,-0.06802678108215154,-0.8583460437489769,0.7222924815846739,-0.46318641241556513,0.32713285025126204,-0.4098017892986707,41.66674844424033,6.099758707855109,0.3951596313334127,5,-4.768371599794818e-07,0.19841241836547674,0.014171957969663751,0.8503396511077863,0.4535150527954066,0,0.12269941562909614,-1.5000084114193586,9.126983642578123,-3.6666778818924364,9.013605117797852,-2.999991588616033,9.240363121032717,0.12269941562909614
5092,2000-05-09,9.183672904968262,9.240363121032717,9.013605117797852,9.240363121032717,974279.0,-0.00613506366816019,6.999899064665465,-0.33333894094623556,51.72413593069931,39.64057410873574,-0.05994220576866205,0.1449186694212692,0.011457092430880778,0.8284672103245825,11.71895984903599,0.22675800323486506,-0.3459809062291388,-0.07936549186706543,-0.7796326438337573,0.6209016600996264,-0.42949906785041136,0.2707680841162805,-0.3047139756724384,33.333286603291384,-5.352133344797835,0.350133575983346,5,0.08503437042236328,0.25510263442993164,0.09920680522918701,0.9070298671722412,0.3968257904052752,1,0.17901241554972347,-1.0000000000000209,9.240363121032717,-1.5000084114193586,9.126983642578123,-3.6666778818924364,9.013605117797852,0.17901241554972347
5093,2000-05-10,9.353740692138672,9.467120170593262,9.183672904968262,9.297052383422852,1347255.0,0.01851849351890622,1.0,-0.9999663548886033,58.0644758663205,41.849760891159946,-0.1875205802738904,-0.07827491546879273,-0.15457072779906866,0.6583994231541723,10.940445757678471,0.283447265625,-0.31519700929700356,0.12188143730163503,-0.49504776166926057,0.7388106362725306,-0.18658316218381188,0.43034603678708194,-0.42928802113477715,77.77763239549299,34.807189676234685,0.3084645994854478,5,-0.08503341674804688,0.08503484725952148,-0.07086098194122314,0.736962080001831,0.11337947845458984,2,0.1575758545888768,6.999899064665465,9.183672904968262,-1.0000000000000209,9.240363121032717,-1.5000084114193586,9.126983642578123,0.1575758545888768
5094,2000-05-11,9.523810386657717,9.580498695373537,9.353740692138672,9.410430908203123,964798.0,0.018181997995943888,1.0000168229094224,2.000050469365158,70.00001121520063,45.0523795346993,-0.31023079450962143,-0.2900018043810064,-0.32585111117422905,0.4883297286351276,10.241978733524391,0.22675800323486506,-0.2576753492566439,0.30895791053772115,-0.2506989434263005,0.8686147645017428,0.029129483555710323,0.588786337519732,-0.5565935984482344,90.9092577469054,41.29879095308738,0.2798284269820112,5,-0.22675848007202326,-0.08503484725952326,-0.34013688564300715,0.5668923854827863,-0.3401374816894549,3,0.09523795218696063,1.0,9.353740692138672,6.999899064665465,9.183672904968262,-1.0000000000000209,9.240363121032717,0.09523795218696063
5095,2000-05-12,9.467120170593262,9.637187957763672,9.353740692138672,9.580498695373537,1244612.0,-0.005952472147479404,1.5000084114193428,-0.9999915886513928,64.28570141113146,48.33050112420351,-0.2038848665098989,-0.2929806874269012,-0.26009002720249264,0.5450199446995825,9.950411942332249,0.283447265625,-0.20110520971340584,0.28061237335205114,-0.14595789136840587,0.7071826380725081,0.06732724099182263,0.49389750571227964,-0.45970511221052845,72.72731443672635,19.83651285890457,0.2132851323602286,5,-0.17006826400756836,-0.02834463119506836,-0.28344666957855225,0.45351481437683105,-0.3401365280151385,4,0.06586827131473316,1.0000168229094224,9.523810386657717,1.0,9.353740692138672,6.999899064665465,9.183672904968262,0.06586827131473316
5096,2000-05-15,9.523810386657717,9.693878173828123,9.467120170593262,9.523810386657717,1277687.0,0.005988116242629404,-2.999949532332795,-0.0,70.3703565244643,51.951900331932194,-0.2514717577772405,-0.3591553600855022,-0.3196564469708729,0.4883297286351276,10.770791179041858,0.2267580032348615,-0.13935059860553878,0.3316336154937769,-0.11020682675467697,0.7734740577422308,0.11071339436954908,0.5525538366180047,-0.47860895431212747,75.00007009496511,18.57161344065581,0.22092022112422732,5,-0.1984133720397967,-0.08503484725952326,-0.34013688564300715,0.056688070297239435,-0.45351505279541193,0,0.0476188759576861,1.5000084114193428,9.467120170593262,1.0000168229094224,9.523810386657717,1.0,9.353740692138672,0.0476188759576861
5097,2000-05-16,9.467120170593262,9.580498695373537,9.353740692138672,9.523810386657717,1403593.0,-0.005952472147479404,1.6666928356735555,-100.0,66.6666251289744,55.16177382905089,-0.19780907064630426,-0.3282228506041367,-0.2519400984744813,0.5450199446995825,11.041458017914739,0.22675800323486506,-0.08854103654546108,0.2806123256683346,-0.1427741120986461,0.7039987634353153,0.06891910678484514,0.49230554455182407,-0.3700245989290707,55.55553478669675,-3.132287402593356,0.21169321888349016,5,-0.1417231559753418,-0.02834463119506836,-0.28344666957855225,0.08503365516662598,-0.5102043151855469,1,0.023952162764260265,-2.999949532332795,9.523810386657717,1.5000084114193428,9.467120170593262,1.0000168229094224,9.523810386657717,0.023952162764260265
5098,2000-05-17,9.637187957763672,9.693878173828123,9.410430908203123,9.467120170593262,981997.0,0.017964046521631083,-1.0000067291354493,-2.999949532332858,68.96546923347324,59.442963705229374,-0.3415894307223155,-0.48286428922482827,-0.39964046511723517,0.3749521575291723,11.034434956446429,0.283447265625,-0.03371887099221205,0.42516989707946706,-0.04230267364087226,0.8926424677998064,0.1914336117192974,0.6589061824396367,-0.4923497779263659,83.3331464139521,24.22733906646178,0.23373628536016927,5,-0.31179094314575195,-0.19841241836547852,-0.28344666957855225,-0.11337828636169434,-0.680272102355957,2,-0.005882344791715566,1.6666928356735555,9.467120170593262,-2.999949532332795,9.523810386657717,1.5000084114193428,9.467120170593262,-0.005882344791715566
5099,2000-05-18,9.637187957763672,9.807255744934082,9.523810386657717,9.580498695373537,1372282.0,0.0,-2.333359502487053,0.3333333333333229,68.96546923347324,62.30099099986086,-0.27248686383757814,-0.46189830362033035,-0.37863945154474443,0.3749521575291723,10.753133955534691,0.2834453582763654,0.008907697000342552,0.3968252658843987,-0.10214970838912052,0.8958002401579179,0.1473377787476391,0.6463127530211583,-0.4484265784071013,62.50007885689052,3.803457207201255,0.24948748713675992,5,-0.22675752639770508,-0.19841241836547852,-0.22675740718841553,-0.11337828636169434,-0.39682483673095525,3,-0.017647034375147252,-1.0000067291354493,9.637187957763672,1.6666928356735555,9.467120170593262,-2.999949532332795,9.523810386657717,-0.017647034375147252
5100,2000-05-19,9.523810386657717,9.750567436218262,9.410430908203123,9.580498695373537,1287830.0,-0.011764590625693794,-1.3999986541773857,-0.9999831771613455,57.69231515804036,64.08161774464193,-0.10828736165540676,-0.3108823814730748,-0.24149024080606374,0.4883297286351276,10.171661873328361,0.3401365280151385,0.059923634610665744,0.2494340419769312,-0.22792046058969895,0.7267885445435613,0.010756790693616125,0.48811129326024627,-0.2731995707433956,37.500341713192626,-17.516775488255796,0.23867725128331507,5,-0.11337995529174982,-0.11337947845459162,-0.11337983608246027,-7.152557390810443e-07,-0.3968267440795934,4,-0.0357144323416988,-2.333359502487053,9.637187957763672,-1.0000067291354493,9.637187957763672,1.6666928356735555,9.467120170593262,-0.0357144323416988
5101,2000-05-22,10.090703010559082,10.204081535339355,9.467120170593262,9.580498695373537,2047122.0,0.059523720116850365,1.0,-9.000168231216954,68.57142307827253,65.95353853881674,-0.6055549712534294,-0.8357958126273299,-0.7811888514788023,-0.07856289526623783,9.613004965592765,0.7369613647460938,0.17201418380849987,0.762471771240234,0.17797912134769156,1.3469644211327765,0.4702254462939628,1.0547180961865052,-0.7844277017427856,86.66669657386836,33.59226336551149,0.29224632494627145,5,-0.39682579040527344,-0.680272102355957,-0.6802724599838257,-0.5668933391571045,-1.0062360763549805,0,-0.09550567160409995,-1.3999986541773857,9.523810386657717,-2.333359502487053,9.637187957763672,-1.0000067291354493,9.637187957763672,-0.09550567160409995
5102,2000-05-23,9.863945960998537,10.034013748168944,9.580498695373537,10.034013748168944,2144473.0,-0.022471878254990085,4.333344548559194,-0.3333327102663927,64.86484028811515,66.7091345856828,-0.3041364702505849,-0.561948844215399,-0.5256569558377056,0.14819415429430727,9.024157544380643,0.5102043151855451,0.231689024048098,0.4875287532806407,-0.10720513842046486,1.0822626449817463,0.19016180743008704,0.7848956991311944,-0.4535150527954137,57.14290864128135,3.061173830676765,0.29736694585055284,5,-0.08503484725952326,-0.45351505279541193,-0.4393430948257464,-0.36848139762878596,-0.7936506271362322,1,-0.08045975011159634,1.0,10.090703010559082,-1.3999986541773857,9.523810386657717,-2.333359502487053,9.637187957763672,-0.08045975011159634
5103,2000-05-24,10.65759563446045,10.65759563446045,9.863945960998537,9.920635223388672,3911891.0,0.08045965342875516,1.153846153846149,-4.333333333333424,80.85103336749194,67.91480371371517,-0.9983738469577759,-1.2876748722974654,-1.2679234219041788,-0.645455519167605,9.043008615452825,0.7936496734619123,0.3122098994704743,1.1961444377899166,0.40130104371828246,1.9909878318615508,0.7987227407540995,1.5935661348257337,-1.1904754638671875,100.0,39.3287055691778,0.3974216970358172,5,-0.6519274711608887,-1.0204076766967773,-1.2329927682876587,-1.1621310710906982,-1.757369041442871,2,-0.15957443286304918,4.333344548559194,9.863945960998537,1.0,10.090703010559082,-1.3999986541773857,9.523810386657717,-0.15957443286304918
5104,2000-05-25,10.884353637695312,11.054422378540039,10.714285850524902,10.884353637695312,3552035.0,0.021276656669320326,-1.0000056076128954,0.0,81.63262853819492,69.84224006116668,-1.1307538446555405,-1.4409745855087763,-1.445086491412063,-0.8722135224024683,9.855996644701474,0.39682674407958984,0.3863162920118235,1.3293650150299072,0.33994345671260007,2.3187865733472144,0.8346542358712536,1.8240757941885608,-1.3038549423217756,89.655132407112,23.46075588856627,0.49471077915865336,5,-0.680272102355957,-1.0487523078918457,-1.5022677183151245,-1.3888890743255615,-1.8140583038330078,3,-0.1770833479364714,1.153846153846149,10.65759563446045,4.333344548559194,9.863945960998537,1.0,10.090703010559082,-0.1770833479364714
5105,2000-05-26,10.827664375305176,10.94104290008545,10.770975112915039,10.827664375305176,2181186.0,-0.005208326031764243,-2.0,0.0,79.16664038103644,70.81960493411913,-0.9619331250093595,-1.3084997548221118,-1.3676792236134059,-0.8228984574878027,10.71291955726298,0.17006778717041016,0.44048297631562505,1.181972789764405,0.07580793407448638,2.2881376454543236,0.6288903619194457,1.7350552176093643,-1.0113378906249988,85.71425138202375,15.739113353892805,0.5530824278449591,5,-0.6235828399658203,-0.992063045501709,-1.4880954027175903,-1.4172337055206299,-1.757369041442871,4,-0.14659682820356368,-1.0000056076128954,10.884353637695312,1.153846153846149,10.65759563446045,4.333344548559194,9.863945960998537,-0.14659682820356368
5106,2000-05-30,10.997732162475586,11.054422378540039,10.827664375305176,10.884353637695312,2199267.0,0.015706784148046493,-1.0000084114193428,100.0,81.99999663543792,72.52331287928175,-1.0068153961544244,-1.4172892954869738,-1.5237633622794498,-0.9967108729064815,12.421365701119486,0.22675800323486328,0.46815836732491434,1.267006587982177,0.02104873529402873,2.5129644406703253,0.644027661638102,1.889985514326252,-0.9833103347778316,96.15378891648835,20.65375496136653,0.6229789263440741,5,-0.7653055191040039,-1.1621308326721191,-1.5306119918823242,-1.6156461238861084,-2.040816307067871,1,-0.17010311692082136,-2.0,10.827664375305176,-1.0000056076128954,10.884353637695312,1.153846153846149,10.65759563446045,-0.17010311692082136
5107,2000-05-31,10.827664375305176,11.054422378540039,10.600907325744627,10.997732162475586,1582418.0,-0.015463896070381122,2.1999851960015873,-1.5,76.00000672912415,73.3049281565763,-0.6967268820313048,-1.192265184232209,-1.3322620967699894,-0.8323198167317774,14.094741003385158,0.45351505279541193,0.5166732221748465,1.0232426166534427,-0.30074551262391047,2.347230745930796,0.36124855201476613,1.6852366812921193,-0.6468424594726567,80.95233136132592,5.503268359086803,0.6619940646386767,5,-0.5952377319335938,-0.9070291519165039,-1.3888888359069824,-1.5306122303009033,-1.360544204711914,2,-0.16099477973078036,-1.0000084114193428,10.997732162475586,-2.0,10.827664375305176,-1.0000056076128954,10.884353637695312,-0.16099477973078036
5108,2000-06-01,11.11111068725586,11.337867736816404,10.827664375305176,10.884353637695312,1230611.0,0.02617797358007734,-1.9999999999999896,-1.3333333333333333,76.92306696874415,74.1891056827175,-0.8371448588300829,-1.400160733873669,-1.5905393475796465,-1.1225677773742149,15.7102882931495,0.5102033615112287,0.5649472790000498,1.2131515502929684,-0.2040937894869419,2.6303968900728787,0.5045288804030132,1.9217742201829235,-0.7905126973901364,69.23076923076947,-4.086596069944889,0.7086226698899548,6,-0.7369613647460955,-1.0204081535339355,-1.672335147857666,-1.8707482814788818,-1.7573699951171875,3,-0.18367338881200368,2.1999851960015873,10.827664375305176,-1.0000084114193428,10.997732162475586,-2.0,10.827664375305176,-0.18367338881200368
5109,2000-06-02,10.884353637695312,11.11111068725586,10.770975112915039,11.11111068725586,1084529.0,-0.020408135238957792,2.0,-1.0,72.7272894110695,75.8596583774985,-0.46362833883570076,-1.0815157530360047,-1.3480394487046539,-0.9040000093673584,17.627932962803772,0.3401355743408203,0.627622554418874,0.8928570747375488,-0.5255692405097978,2.3112833899848955,0.1836439171138764,1.6020702323612213,-0.38064709337846736,38.4615384615387,-33.48752285621877,0.7092131576236731,6,-0.4818596839904785,-0.7653064727783203,-1.4597504138946533,-1.643991231918335,-1.1337862014770508,4,-0.18229167396823576,-1.9999999999999896,11.11111068725586,2.1999851960015873,10.827664375305176,-1.0000084114193428,10.997732162475586,-0.18229167396823576
5110,2000-06-05,10.770975112915039,10.884353637695312,10.65759563446045,10.884353637695312,954986.0,-0.010416652063528598,3.0000168228386856,0.5,69.64286626237794,75.97870762017689,-0.1729193357544112,-0.8839806713498266,-1.2217384727476865,-0.7968376830569728,19.332653648337214,0.22675800323486328,0.6761938319990008,0.6972789764404297,-0.7005954685349582,2.0951534214158176,-0.0016582460472633898,1.3962161989281228,-0.11711955394827278,23.07692307692332,-46.48329098828505,0.6989372224876939,6,-0.31179189682006836,-0.6519279479980469,-1.3888888359069824,-1.5306127071380615,-1.0770969390869158,0,-0.15789469024151015,2.0,10.884353637695312,-1.9999999999999896,11.11111068725586,2.1999851960015873,10.827664375305176,-0.15789469024151015
5111,2000-06-06,10.374150276184082,10.65759563446045,10.14739227294922,10.544218063354492,1563566.0,-0.036842053070491265,1.5714409311245552,1.5,62.90325294006242,75.76075347039325,0.299875957467032,-0.41936103932420465,-0.8071981713228666,-0.4131255145825321,20.558874706925103,0.6235828399658185,0.7226088095277596,0.24376478195190465,-1.1028337936710333,1.5903633575748426,-0.4295345058595643,0.9170640697633736,0.9637174606323224,19.04768389751205,-50.124228648516755,0.6732992878114692,6,0.22675657272338867,-0.22675848007202148,-1.0204086303710938,-1.1337878704071045,-1.0204095840454102,1,-0.12568305910461264,3.0000168228386856,10.770975112915039,2.0,10.884353637695312,-1.9999999999999896,11.11111068725586,-0.12568305910461264
5112,2000-06-07,10.827664375305176,10.94104290008545,10.770975112915039,10.827664375305176,2671358.0,0.04371578269520793,-2.0,-0.0,65.67166689975926,74.07415719620073,-0.0028591661634447263,-0.7835704998341448,-1.2373616777896679,-0.8763430761124784,21.859966329074133,0.5668926239013672,0.8224249600019888,0.6150793075561527,-0.6882043511890892,1.9183629663013946,-0.03656252181646735,1.2667211369287728,0.48639385223388487,57.14289147515351,-9.814810564414778,0.6516418293726205,6,-0.08503437042236328,-0.6802725791931152,-1.5731289386749268,-1.5873019695281982,-1.360544204711914,2,-0.17277488986120648,1.5714409311245552,10.374150276184082,3.0000168228386856,10.770975112915039,2.0,10.884353637695312,-0.17277488986120648
5113,2000-06-08,10.827664375305176,10.884353637695312,10.600907325744627,10.827664375305176,1213853.0,0.0,4.000000000000031,0.0,65.67166689975926,72.30071701415233,0.02659926843927707,-0.7035578991224547,-1.2062194706261486,-0.8933863770565758,23.24553974281355,0.28344631195068537,0.856914511231242,0.5413831233978268,-0.7235438138598234,1.806310060655477,-0.09108034523099917,1.1738465920266528,0.4630605331420874,70.58826439934603,2.9400206686407273,0.6324634686288251,6,-0.08503437042236328,-0.6802725791931152,-1.5731289386749268,-1.5873019695281982,-1.757369041442871,3,-0.12565444933950198,-2.0,10.827664375305176,1.5714409311245552,10.374150276184082,3.0000168228386856,10.770975112915039,-0.12565444933950198
5114,2000-06-09,10.430838584899902,10.827664375305176,10.317460060119627,10.770975112915039,1037232.0,-0.03664925108967365,1.2499994742874043,-100.0,61.11110591887937,70.29454651835711,0.39373401283951637,-0.24801137813919638,-0.7840480517865345,-0.5242309605719857,24.097763876230506,0.5102043151855487,0.9125340403459479,0.09920592308044363,-1.1146258296238134,1.3130376757847007,-0.5077099532716858,0.706121799432573,0.8370196708373996,35.714242798932325,-34.2708151082035,0.6069158763521285,6,0.31179141998291016,-0.2834467887878418,-1.147958755493164,-1.1904761791229248,-1.4172334671020508,4,-0.10326091080735156,4.000000000000031,10.827664375305176,-2.0,10.827664375305176,1.5714409311245552,10.374150276184082,-0.10326091080735156
5115,2000-06-12,10.090703010559082,10.544218063354492,10.090703010559082,10.544218063354492,2114485.0,-0.03260865093178744,1.0,1.3333323987338046,50.0,66.73899133664179,0.6910045695865428,0.1488694103835293,-0.4311344327346873,-0.21855037644227338,24.635029518829565,0.45351505279541016,0.8393895502502229,-0.272108793258667,-1.4228351734525901,0.8786175869352562,-0.8474719833556286,0.3032543968382946,1.1547459255224588,0.0,-65.07109893360877,0.575363190096962,6,0.6235823631286621,0.056688785552978516,-0.8078231811523438,-0.8503406047821045,-1.0770978927612305,0,-0.033707817382485294,1.2499994742874043,10.430838584899902,4.000000000000031,10.827664375305176,-2.0,10.827664375305176,-0.033707817382485294
5116,2000-06-13,9.977323532104492,10.14739227294922,9.693878173828123,10.090703010559082,2202575.0,-0.011236033637690768,2.9999831772320347,0.2500015771378103,51.51513761198965,64.01845032362684,0.7201485336909901,0.31406952292794266,-0.3042033587007591,-0.13610914878286273,25.22866759790623,0.4535140991210973,0.7342723806291787,-0.40816392898559606,-1.5059327025325082,0.6896048445613161,-0.957048315759053,0.1407204577878609,1.2219355669561498,22.727178880930442,-41.556171919891426,0.5488843867734561,6,0.5385494232177717,0.19841289520263672,-0.6519267559051514,-0.7936499118804932,-1.0204076766967773,1,-0.028408957308471927,1.0,10.090703010559082,1.2499994742874043,10.430838584899902,4.000000000000031,10.827664375305176,-0.028408957308471927
5117,2000-06-14,9.693878173828123,9.863945960998537,9.637187957763672,9.863945960998537,1557943.0,-0.028408957308471927,1.6666778818924224,1.499987382977144,35.0877281005875,59.37007933827609,0.922906650652477,0.6486296357398924,-0.01570335352141683,0.11534082764601372,26.32439858688278,0.3401355743408203,0.6299739657813692,-0.7029471874237085,-1.7648780303697826,0.35898365552236555,-1.2339126088967447,-0.17198176595067238,1.415058069718567,4.545524061210427,-52.93883326902278,0.5309654214730369,6,0.6802711486816424,0.4818582534790057,-0.3543090820312482,-0.5668942928314191,-0.9637193679809553,2,-0.035087864277866254,2.9999831772320347,9.977323532104492,1.0,10.090703010559082,1.2499994742874043,10.430838584899902,-0.035087864277866254
5118,2000-06-15,9.580498695373537,9.920635223388672,9.580498695373537,9.920635223388672,1279782.0,-0.011695987552297948,-1.0000000000000104,2.000005607612843,29.090891294859233,54.52159065869717,0.8899207091444747,0.7984829764120871,0.09968999503642273,0.20479246351666447,27.118666510799883,0.34013652801513494,0.48711762025011573,-0.8134922027587876,-1.8842264175776595,0.25724201206008424,-1.3488593101682227,-0.2781250953493526,1.4106976853105113,0.0,-51.208453305708446,0.5353671074094356,6,0.6802721023559553,0.680271625518797,-0.22675728797912775,-0.45351481437683283,-0.7936506271362322,3,-0.011834303034248705,1.6666778818924224,9.693878173828123,2.9999831772320347,9.977323532104492,1.0,10.090703010559082,-0.011834303034248705
5119,2000-06-16,9.467120170593262,9.693878173828123,9.410430908203123,9.637187957763672,1750109.0,-0.011834303034248705,-1.0000067291354493,0.49999859810070946,28.57141140527696,49.95809567457484,0.872920074141561,0.947021458249198,0.21197889922706636,0.29515128193321694,27.73325708687183,0.283447265625,0.3652400380723755,-0.9183673381805413,-2.016752119444133,0.18001744308305057,-1.467559728812338,-0.36917494754874447,1.3830064415597363,4.999991588594956,-40.115189814881596,0.549192390631796,6,0.7086167335510254,0.8786840438842773,-0.11337876319885254,-0.3401362895965576,-0.6235828399658203,4,-0.041916108550472675,-1.0000000000000104,9.580498695373537,1.6666778818924224,9.693878173828123,2.9999831772320347,9.977323532104492,-0.041916108550472675
5120,2000-06-19,9.183672904968262,9.467120170593262,9.126983642578123,9.467120170593262,1898505.0,-0.029940178271470885,1.3999986541774458,1.6666722742795619,22.413773600174267,45.459264636809486,1.0141821600883567,1.268728281265778,0.48736527797451146,0.5546020592231518,29.01841775393079,0.3401365280151385,0.19632970764372182,-1.1848077297210686,-2.347990256959795,-0.021625202482342232,-1.766398993340431,-0.6032164661017063,1.493690222710752,5.555545171106797,-31.736120248328742,0.5815912636193631,6,0.8503403663635254,1.0487527847290021,0.18424081802368164,-0.05668902397155762,-0.5102043151855469,0,-0.01851849351890633,-1.0000067291354493,9.467120170593262,-1.0000000000000104,9.580498695373537,1.6666778818924224,9.693878173828123,-0.01851849351890633
5121,2000-06-20,9.126983642578123,9.353740692138672,9.070295333862305,9.183672904968262,2853160.0,-0.006172831172968962,-2.333359502487004,0.1999993270887229,23.214264793044705,40.74177551384121,0.9782273903651113,1.3170416242739673,0.5424788971522592,0.5894370837720242,29.174804140867938,0.2834453582763672,0.039715335388756046,-1.1933110237121607,-2.478402556998624,0.09178050957430273,-1.8358567903553915,-0.5507652570689299,1.333326357186765,6.666547037725526,-24.065386095597955,0.6425457666432316,6,0.8503408432006854,1.0770978927612322,0.24093008041382014,2.3841858087791934e-07,-0.34013557434081854,1,-0.012422343374359879,1.3999986541774458,9.183672904968262,-1.0000067291354493,9.467120170593262,-1.0000000000000104,9.580498695373537,-0.012422343374359879
5122,2000-06-21,9.070295333862305,9.126983642578123,8.956915855407715,9.070295333862305,1478342.0,-0.00621106719764053,2.000050469365158,-0.0,15.384605430279407,35.15432423945457,0.8486635286940594,1.3820831258684834,0.578624913524866,0.6264351440086031,29.412293241849103,0.17006778717040838,-0.11236100868534216,-1.2103168010711673,-2.5995374312499333,0.1789038291075986,-1.9049271161605503,-0.5157064859817844,1.1676123193581702,11.764781555872,-13.514962490497146,0.6946103150893833,6,0.8219947814941406,1.0770964622497559,0.31179094314575195,0.056688547134399414,-0.39682674407958984,2,-0.012500086742634253,-2.333359502487004,9.126983642578123,1.3999986541774458,9.183672904968262,-1.0000067291354493,9.467120170593262,-0.012500086742634253
5123,2000-06-22,8.956915855407715,9.070295333862305,8.956915855407715,9.070295333862305,1176037.0,-0.012500086742634253,1.0,-100.0,15.99998385009117,30.141977342922544,0.7473638894125152,1.4350973879795355,0.673376201303439,0.7201703596673497,28.40712689511867,0.11337947845458984,-0.2276873641131001,-1.2386622905731208,-2.734806528111287,0.25748194696504534,-1.9867344093422048,-0.49059017180403686,1.0504132742064627,0.0,-22.636934474318736,0.7480721187690833,6,0.7936511039733887,1.1904759407043457,0.4251704216003418,0.17006802558898926,-0.45351505279541016,3,-0.025316420654286187,2.000050469365158,9.070295333862305,-2.333359502487004,9.126983642578123,1.3999986541774458,9.183672904968262,-0.025316420654286187
5124,2000-06-23,8.956915855407715,9.126983642578123,8.956915855407715,9.013605117797852,880346.0,0.0,-4.999999999999937,0.49999579432570423,16.666649142894798,26.43827169213308,0.5769760215931647,1.3526456524472614,0.6580189948810915,0.6967059856740914,26.692111041602434,0.17006778717040838,-0.40729301916612926,-1.142290401458741,-2.698720038706183,0.41413923578870104,-1.9205052200824628,-0.36407558283501906,0.8613388848492995,0.0,-21.64846953792743,0.7782148186237213,6,0.595238208770752,1.1904759407043457,0.4251704216003418,0.17006802558898926,-0.05668926239013672,4,-0.01898731549071464,1.0,8.956915855407715,2.000050469365158,9.070295333862305,-2.333359502487004,9.126983642578123,-0.01898731549071464
5125,2000-06-26,9.240363121032717,9.467120170593262,9.013605117797852,9.070295333862305,1312967.0,0.03164563229137296,-2.199985196001575,-3.0000000000000315,28.260864795043318,23.85446360136126,0.17905244457937997,0.9952094368520381,0.35670894059198766,0.39482504188020506,24.53237911411955,0.5102043151855469,-0.5962616351445771,-0.7794780731201154,-2.3413751525950914,0.7824190063548606,-1.5604266128576025,0.001470466617371713,0.4228506199514239,55.55563863114722,32.19110692437582,0.7809485397374877,6,0.19841241836547674,0.9070286750793439,0.18423986434936346,-0.11337924003601252,-0.17006778717041193,0,-0.042944826432418925,-4.999999999999937,8.956915855407715,1.0,8.956915855407715,2.000050469365158,9.070295333862305,-0.042944826432418925
5126,2000-06-27,9.126983642578123,9.240363121032717,9.070295333862305,9.240363121032717,1046934.0,-0.012270024128870127,1.9999747659541627,-0.6666722742795759,12.500015771378159,21.34471778700467,0.1778267128601989,1.0131983133741027,0.4706428733238788,0.48892440368828183,22.096556854894594,0.17006778717041193,-0.7556613170205342,-0.7993201255798361,-2.3385387019590116,0.7398984507993394,-1.5689294137694247,-0.02971083739024749,0.40909647900226,33.3332710266395,13.65317402986787,0.769609288189588,6,0.31179189682007014,1.0204081535339373,0.2834470272064227,2.3841858087791934e-07,-0.11337852478027166,1,-0.049689477986979536,-2.199985196001575,9.240363121032717,-4.999999999999937,8.956915855407715,1.0,8.956915855407715,-0.049689477986979536
5127,2000-06-28,9.084466934204102,9.240363121032717,8.956915855407715,9.070295333862305,1042524.0,-0.004658352642999963,-1.3529374510161092,-0.1249926400699785,12.269955872645426,19.475724962314246,0.13947486709244572,0.9680556973537584,0.5077487878510532,0.5117180272785866,20.495431485204804,0.2834472656250018,-0.8457494645847579,-0.7546769618988041,-2.276308504396429,0.7669545805988207,-1.5154927331476173,0.006138809350009211,0.38265323638916016,25.0,11.2736733085266,0.7608157712488124,6,0.24093008041381836,1.062924861907959,0.46768712997436523,0.04251694679260254,-0.07086181640625,2,-0.032761291127190506,1.9999747659541627,9.126983642578123,-2.199985196001575,9.240363121032717,-4.999999999999937,8.956915855407715,-0.032761291127190506
5128,2000-06-29,9.070295333862305,9.126983642578123,8.956915855407715,9.070295333862305,1886378.0,-0.0015599814985773897,2.000050469365158,0.0,14.705910002894583,17.93511369538287,0.08232003498397589,0.8658898645614315,0.5308537427532389,0.5058839030198676,18.371606794217314,0.17006778717040838,-0.9437435724195069,-0.6668077945709232,-2.1004600570675986,0.7668444679257522,-1.383633925819261,0.05001833667741451,0.30498805999755874,22.222367604507017,10.81150813162039,0.7168261312483376,6,0.1417226791381836,1.0770964622497559,0.5243756771087646,0.056688547134399414,-0.17006874084472656,3,-0.04375014588533943,-1.3529374510161092,9.084466934204102,1.9999747659541627,9.126983642578123,-2.199985196001575,9.240363121032717,-0.04375014588533943
5129,2000-06-30,8.900226593017578,9.070295333862305,8.843537330627441,8.956915855407715,1900379.0,-0.018750077542657895,-1.6666778818924572,-100.0,16.12905151413365,17.23681124137836,0.18273485574065873,0.9272308569172978,0.7098913241735723,0.6556600264214012,16.437785886008893,0.22675800323486328,-0.9649172955476004,-0.7376701831817627,-2.110358283180778,0.6350179168172527,-1.4240142331812713,-0.0513261331822541,0.399750643920898,9.090895187757885,-3.607900693949567,0.6863440499995079,6,0.25510215759277344,1.1904759407043457,0.9212014675140381,0.4251697063446045,0.0,4,-0.04458603230580582,2.000050469365158,9.070295333862305,-1.3529374510161092,9.084466934204102,1.9999747659541627,9.126983642578123,-0.04458603230580582
5130,2000-07-03,9.070295333862305,9.070295333862305,8.843537330627441,8.843537330627441,531736.0,0.019108360789168,1.0,-4.000016822838686,25.000052571260397,17.435232105624547,-0.005708057384079979,0.6568982239378407,0.5582627622124292,0.47241777131691265,14.818036797791981,0.22675800323486328,-0.9562659348975924,-0.48256745338439977,-1.767621967000931,0.8024870602321315,-1.1250947101926645,0.15995980342386495,0.13839392181396448,57.1429601395809,43.82434330519466,0.6425272568082652,7,0.08503341674804688,1.0204071998596191,0.9495460987091064,0.45351433753967285,-0.45351505279541016,0,-0.018750077542657895,-1.6666778818924572,8.900226593017578,2.000050469365158,9.070295333862305,-1.3529374510161092,9.084466934204102,-0.018750077542657895
5131,2000-07-05,9.070295333862305,9.126983642578123,8.956915855407715,9.070295333862305,1967411.0,0.0,2.000050469365158,0.0,29.629661936763853,19.018016161900594,-0.016310120588384436,0.5841583467432514,0.5716005057338958,0.4636363463562656,14.6765129303209,0.17006778717040838,-0.9379342097142818,-0.4173747062683102,-1.6585405895061562,0.8237911769695359,-1.037957647887234,0.20320823535061372,0.06536353680419893,57.1429601395809,40.95010975614534,0.6205829416189231,7,0.08503341674804688,1.0204071998596191,0.9495460987091064,0.45351433753967285,-0.39682674407958984,2,0.0,1.0,9.070295333862305,-1.6666778818924572,8.900226593017578,2.000050469365158,9.070295333862305,0.0
5132,2000-07-06,8.956915855407715,9.126983642578123,8.900226593017578,9.070295333862305,2622627.0,-0.012500086742634253,1.0000084114547347,-100.0,29.629661936763796,20.532424838197553,0.08861384194934274,0.5799335115871216,0.700930331578892,0.5674859529535254,14.037251233595601,0.2267570495605451,-0.8732048824291638,-0.43721675872802734,-1.5257668079804638,0.6513332905244091,-0.9814917833542456,0.1070582658981909,-0.11337852478027344,40.00000000000025,20.860026762871644,0.5442750246262181,7,0.19841289520263672,1.133786678314209,1.0770981311798096,0.8503408432006836,-0.3401355743408203,3,0.006329105163571436,2.000050469365158,9.070295333862305,1.0,9.070295333862305,-1.6666778818924572,8.900226593017578,0.006329105163571436
5133,2000-07-07,9.467120170593262,9.580498695373537,8.956915855407715,8.956915855407715,1869950.0,0.056962052945658925,-1.4444436136885384,-4.499970560279929,50.0,24.236130488987023,-0.381752403747992,-0.039448081832237136,0.21110630014465315,0.04790633232162378,13.424712878889405,0.6235828399658221,-0.7963973506963384,0.14101476669311452,-0.7156901315466317,0.9977196649328608,-0.2873376824267577,0.5693672158129868,-0.6179139137268059,84.61540452404348,61.05598191900564,0.4283524491198728,7,-0.25510215759277344,0.6235823631286621,0.6094107627868652,0.3684811592102051,-0.963719367980957,4,-0.04790422479310208,1.0000084114547347,8.956915855407715,2.000050469365158,9.070295333862305,1.0,9.070295333862305,-0.04790422479310208
5134,2000-07-10,9.353740692138672,9.523810386657717,9.183672904968262,9.297052383422852,1084970.0,-0.011976131749839691,-1.4000053832902795,0.11110903422132833,54.83869392247084,27.189222614256746,-0.23039188871270788,-0.011488503591202459,0.3421412362386995,0.15025086335764826,13.519247374288387,0.3401374816894549,-0.6928294211662802,0.08149018287658727,-0.6003883226000521,0.7633686883532267,-0.25944906986173244,0.422429435614907,-0.4752827377319324,69.23067964180323,41.601330888601225,0.34093925273832004,7,-0.1417226791381836,0.6235833168029785,0.8786852359771729,0.6235833168029785,-0.7369604110717773,0,-0.04848478422138092,-1.4444436136885384,9.467120170593262,1.0000084114547347,8.956915855407715,2.000050469365158,9.070295333862305,-0.04848478422138092
5135,2000-07-11,9.750567436218262,9.750567436218262,9.353740692138672,9.410430908203123,1790350.0,0.042424390106634124,1.3333380063309772,6.000117761851921,64.86485626300643,33.00753822443767,-0.6115457931222217,-0.4586174541025496,-0.03205487147478081,-0.25722566071529585,14.380172202961486,0.39682674407958984,-0.572115405360984,0.4953237056732185,-0.11367718143777594,1.104324592784213,0.19082326211772127,0.7998241492287157,-0.8440278521728501,100.0,66.83897793000139,0.30450044355549727,7,-0.45351505279541016,0.1417226791381836,0.5102031230926514,0.22675657272338867,-1.1337871551513672,1,-0.0872093699944182,-1.4000053832902795,9.353740692138672,-1.4444436136885384,9.467120170593262,1.0000084114547347,8.956915855407715,-0.0872093699944182
5136,2000-07-12,9.693878173828123,9.693878173828123,9.353740692138672,9.637187957763672,1349019.0,-0.005813944958686923,10.999865419555228,0.1666690031654825,64.86482677093744,38.85141276869233,-0.5207481724499718,-0.4471790973546934,0.03793513721243791,-0.21343428927821861,14.713465558645286,0.39682674407958984,-0.45236913952906654,0.45280671119689764,-0.09562142617525993,1.0012348485690552,0.17859264251081797,0.7270207798829773,-0.7366969186523402,93.33334828693397,55.091990881964584,0.27421406868607895,7,-0.39682579040527166,0.1984119415283221,0.5952370166778582,0.28344583511352717,-1.1904773712158185,2,-0.11111114390412047,1.3333380063309772,9.750567436218262,-1.4000053832902795,9.353740692138672,-1.4444436136885384,9.467120170593262,-0.11111114390412047
5137,2000-07-13,9.353740692138672,9.637187957763672,9.297052383422852,9.467120170593262,1270742.0,-0.035087864277866254,-2.0000126171820787,-1.99998317744438,58.536550339266014,43.72148391717805,-0.15466166543016335,-0.14106277900175712,0.38586765729623806,0.11169647665908577,14.886161035966447,0.39682579040527166,-0.3993517878020647,0.12967610359191895,-0.37930626940292456,0.6386584765867624,-0.1248150829055028,0.3841672900893407,-0.34895626610033936,49.99987983715531,6.635338297183061,0.2544911864974219,7,-0.05668830871582031,0.5385494232177734,1.0204086303710938,0.6235833168029785,-0.7936496734619141,3,-0.07272727828853431,10.999865419555228,9.693878173828123,1.3333380063309772,9.750567436218262,-1.4000053832902795,9.353740692138672,-0.07272727828853431
5138,2000-07-14,9.467120170593262,9.467120170593262,9.297052383422852,9.410430908203123,1490029.0,0.012121298011808168,5.0,-0.4999957943257199,60.46509080381523,48.64771050492045,-0.2300211166618915,-0.27760474757663367,0.2854164706787543,-0.01618277255379752,15.068189191472026,0.17006778717041016,-0.2963580553862819,0.24872450828552317,-0.24586464073306757,0.7433136573041139,0.0014299337762277986,0.49601908279481854,-0.41758876394413313,50.0,1.1026246839005438,0.24729457450929568,7,-0.17006778717041016,0.39682531356811523,0.9778907299041748,0.5102038383483887,-0.7369613647460938,4,-0.08982033334357475,-2.0000126171820787,9.353740692138672,10.999865419555228,9.693878173828123,1.3333380063309772,9.750567436218262,-0.08982033334357475
5139,2000-07-17,9.070295333862305,9.467120170593262,8.956915855407715,9.467120170593262,1474043.0,-0.041916108550472675,1.5714333779539102,-6.999999999999781,46.666679127982036,51.05511345566729,0.21620077906189117,0.09272049065593535,0.6981352199621291,0.36911858234423356,14.890133091521573,0.5102043151855469,-0.19212685265306462,-0.12825908660888707,-0.6125673515903376,0.35604917837256345,-0.37041321909961233,0.11389504588183819,0.680272102355957,14.285800116317635,-32.374372668856026,0.2421541324907253,7,0.25510168075561523,0.7653055191040039,1.3747155666351318,0.9070286750793457,-0.45351505279541016,0,-0.06250011828541036,5.0,9.467120170593262,-2.0000126171820787,9.353740692138672,10.999865419555228,9.693878173828123,-0.06250011828541036
5140,2000-07-18,9.013605117797852,9.070295333862305,8.900226593017578,9.013605117797852,1494659.0,-0.006250095942610612,1.9999663548886346,-0.0,47.72728141672232,53.06596006455156,0.2950292989759191,0.1433668754288533,0.7667332134254892,0.4147438581824048,14.217360325102051,0.17006874084472656,-0.1075267080869029,-0.17644591331481863,-0.6677754706779133,0.31488364404827607,-0.42211069199636597,0.06921886536672872,0.7210892868041991,14.285679953472979,-32.6532622225565,0.2456647786815471,7,0.31179189682006836,0.6802725791931152,1.431405782699585,0.9637188911437988,-0.39682483673095703,1,-0.04402509667828747,1.5714333779539102,9.070295333862305,5.0,9.467120170593262,-2.0000126171820787,9.353740692138672,-0.04402509667828747
5141,2000-07-19,9.013605117797852,9.240363121032717,8.956915855407715,9.013605117797852,1452985.0,0.0,-4.000016822838717,0.0,48.554914194140615,55.168765870926755,0.3197692756774213,0.14170248516404982,0.7752313847182286,0.40809239868781866,13.209698796101426,0.2834472656250018,-0.01595602622411718,-0.17077698707580602,-0.6677542536411849,0.32620027948957286,-0.41926562035849635,0.07771164620688431,0.6877105743408194,15.384595475956312,-32.91136012258881,0.2484886332826897,7,0.31179189682006836,0.4818596839904785,1.4172334671020508,0.9637188911437988,-0.38265323638916016,2,-0.04402509667828747,1.9999663548886346,9.013605117797852,1.5714333779539102,9.070295333862305,5.0,9.467120170593262,-0.04402509667828747
5142,2000-07-20,8.956915855407715,9.183672904968262,8.956915855407715,9.126983642578123,1568637.0,-0.006289299525469638,-1.6666666666666667,-100.0,47.727263168881855,54.916239556358086,0.4206995948811816,0.19970089058324803,0.8417628728145328,0.45954337635216547,11.93942256551782,0.22675704956054688,0.04835752429585405,-0.2217972755432136,-0.7267762275929321,0.28318167650650494,-0.4742867515680729,0.03069220048164567,0.7123562727661117,9.999983177189616,-39.87589633582043,0.2524894760248596,7,0.3684811592102051,0.4251704216003418,1.3888888359069824,1.0204081535339355,-0.44501113891601385,3,-0.05063294778208749,-4.000016822838717,9.013605117797852,1.9999663548886346,9.013605117797852,1.5714333779539102,9.070295333862305,-0.05063294778208749
5143,2000-07-21,8.730158805847168,9.070295333862305,8.673468589782715,9.013605117797852,1329615.0,-0.025316420654286187,1.0,1.666666666666684,46.666679127982064,54.008237912526,0.5944364582900477,0.4306800284233425,1.0704475048226385,0.6869317222005726,10.89444917690911,0.39682674407958984,0.09226352246870739,-0.4372164726257317,-0.9724397487535015,0.09800680350203805,-0.7048281106896166,-0.16960483456184683,0.9083515009204088,7.14296013958116,-45.91357872426687,0.26761163806388505,7,0.4818592071533203,0.5668931007385254,1.5447840690612793,1.2471652030944824,-0.39682579040527344,4,-0.019480491816082912,-1.6666666666666667,8.956915855407715,-4.000016822838717,9.013605117797852,1.9999663548886346,9.013605117797852,-0.019480491816082912
5144,2000-07-24,8.786848068237305,9.183672904968262,8.730158805847168,8.786848068237305,1334246.0,0.006493497272027637,-7.0,-0.0,44.186047421459136,51.710592485687414,0.5016284986710424,0.3800835202082755,1.0109016082430884,0.627589146903972,9.83916826766594,0.45351409912109375,0.1487078174728662,-0.3720238208770752,-0.9263874530248941,0.18233981127074372,-0.6492056369509847,-0.09484200480316574,0.7937597355111805,20.000100936692444,-31.195358570689482,0.27718181607390957,7,0.39682531356811523,0.4251699447631836,1.4739224910736084,1.1904759407043457,-0.45351505279541016,0,-0.006451603800349925,1.0,8.730158805847168,-1.6666666666666667,8.956915855407715,-4.000016822838717,9.013605117797852,-0.006451603800349925
5145,2000-07-25,8.843537330627441,8.900226593017578,8.673468589782715,8.786848068237305,1601271.0,0.006451603800349925,1.6666778818924572,100.0,45.454541978764304,49.55389417544595,0.338324951770522,0.3079284059302516,0.9537831229492326,0.5739802752472407,9.793185537827876,0.22675800323486328,0.12988718431035196,-0.29549326896667516,-0.8657539575678808,0.27476741963453044,-0.580623613267278,-0.01036292466607236,0.6826421202830968,30.000067291128246,-19.598591111510338,0.28513034430060297,7,0.31179094314575195,0.3684806823730469,1.4172332286834717,1.133786678314209,-0.6887750625610352,1,-0.025640989694839522,-7.0,8.786848068237305,1.0,8.730158805847168,-1.6666666666666667,8.956915855407715,-0.025640989694839522
5146,2000-07-26,8.673468589782715,8.843537330627441,8.560091018676758,8.843537330627441,1884503.0,-0.019230850109687947,2.3333146413951664,-3.0000168228386856,44.44444444444444,47.988104631576896,0.3893735002641243,0.46618016993486044,1.119610002903828,0.7398355617168519,9.85843452325759,0.2834463119506836,0.10179485652169618,-0.4428862571716312,-1.050037675419052,0.16426516107578948,-0.7464619662953424,-0.13931054804791998,0.8015482094601545,18.18166524692104,-31.283199374875412,0.3035757091237105,7,0.3401370048522949,0.4818606376647949,1.4597508907318115,1.3038554191589355,-0.2657308578491211,2,-0.006535829135600801,1.6666778818924572,8.843537330627441,-7.0,8.786848068237305,1.0,8.730158805847168,-0.006535829135600801
5147,2000-07-27,8.786848068237305,9.467120170593262,8.616780281066895,8.673468589782715,1584182.0,0.013071988130348489,-6.500039954409916,-0.6666685358604834,34.21056709120555,45.070935330175814,0.20911433532133827,0.3471596592491579,1.0050462597346517,0.6301004914980712,9.570177769824403,0.8503398895263672,0.012773282323905732,-0.3146258354187008,-0.9394011703657199,0.3101494995283183,-0.6270135028922095,-0.00223816794519216,-0.22675704956054688,24.99997371434219,-19.191636955355122,0.31238766747350916,7,0.22675752639770508,0.3684811592102051,1.3038549423217773,1.1904759407043457,-0.45351505279541016,3,-0.017741991851679684,2.3333146413951664,8.673468589782715,1.6666778818924572,8.843537330627441,-7.0,8.786848068237305,-0.017741991851679684
5148,2000-07-28,8.673468589782715,9.467120170593262,8.673468589782715,8.730158805847168,1299848.0,-0.01290331613498974,-26.999596258663615,-0.5000042056742957,34.21056709120555,43.68692288164509,0.22135270662297124,0.45248468637074346,1.1104169451518828,0.7510279254497743,9.266343263250207,0.7936515808105469,-0.0835383642924441,-0.4081639766693108,-1.0616530597738425,0.24532510643522087,-0.7349085182215767,-0.08141943511704497,-0.11337757110595703,12.499881714539859,-27.346139310192505,0.3267445415522658,7,0.3401370048522949,0.4818606376647949,1.346372365951538,1.3038554191589355,-0.3401355743408203,4,-0.018627365928474693,-6.500039954409916,8.786848068237305,2.3333146413951664,8.673468589782715,1.6666778818924572,8.843537330627441,-0.018627365928474693
5149,2000-07-31,8.503400802612305,8.900226593017578,8.446711540222168,8.730158805847168,1613840.0,-0.01960781726594929,-1.6666647974676092,3.999949532332952,17.647096660232776,40.34468013092403,0.338105284651375,0.6232535033624842,1.2703346127761108,0.9268261794554817,8.43756983297501,0.45351505279541016,-0.15221674909287763,-0.5583904743194577,-1.2575701776513828,0.1407892290124675,-0.9079803259854202,-0.20880062265349508,0.963719367980957,5.555545171106642,-25.57922087563572,0.34958985166596235,7,0.45351505279541016,0.5952386856079102,1.4455785751342773,1.4739232063293457,-0.17006778717041016,0,-0.019999973083494327,-26.999596258663615,8.673468589782715,-6.500039954409916,8.786848068237305,2.3333146413951664,8.673468589782715,-0.019999973083494327
5150,2000-08-01,8.900226593017578,9.013605117797852,8.503400802612305,8.616780281066895,1852421.0,0.04666671601359362,1.000003738408597,-1.2499947428850207,32.500016822782115,38.560802645217535,-0.08548413428806256,0.22454589721417406,0.8714156368940689,0.5399068870961194,7.671651815985325,0.5102043151855469,-0.2336595896436453,-0.1530612468719479,-0.8559324835099851,0.5498099897660893,-0.5044968651909656,0.19837437144706982,0.5668935775756836,44.444454828893356,20.302574942739348,0.3514356183190186,8,0.05668926239013672,0.19841289520263672,0.9495463371276855,1.0770974159240723,-0.5073699951171893,1,-0.06369428594328419,-1.6666647974676092,8.503400802612305,-26.999596258663615,8.673468589782715,-6.500039954409916,8.786848068237305,-0.06369428594328419
5151,2000-08-02,9.070295333862305,9.183672904968262,8.900226593017578,8.956915855407715,3798443.0,0.019108360789168,-1.499989485770041,0.40000336456773716,43.243287481392635,38.0625831243854,-0.27565361926698806,0.057421169592519306,0.6829113275688616,0.37902382668632484,7.216929677615741,0.2834463119506836,-0.24345848093251554,0.017007493972778676,-0.6858637426652585,0.7198787306108159,-0.33442812434623903,0.3684431122917964,0.3764166641235356,61.11118380225351,38.577887214145505,0.3514356183190186,8,-0.11337947845458984,0.028344154357910156,0.7227883338928223,0.9070286750793457,-0.7369623184204102,2,-0.10093751439139165,1.000003738408597,8.900226593017578,-1.6666647974676092,8.503400802612305,-26.999596258663615,8.673468589782715,-0.10093751439139165
5152,2000-08-03,9.013605117797852,9.126983642578123,8.956915855407715,8.956915855407715,2106878.0,-0.006250095942610612,-4.999999999999937,0.49999579432570423,38.888901869431834,37.198385651213144,-0.23476435374448812,0.12498416391148837,0.7274373042759255,0.4464736589539804,6.587170122752403,0.17006778717040838,-0.2552006371480857,-0.04251718521118164,-0.7442082790481805,0.6591739086258173,-0.3933627321296811,0.3083283617073178,0.41310687103271526,55.555545171106644,34.98896486504971,0.350845546918499,8,-0.05668926239013672,0.08503437042236328,0.7794785499572754,0.9637188911437988,-0.680272102355957,3,-0.06721698786958619,-1.499989485770041,9.070295333862305,1.000003738408597,8.900226593017578,-1.6666647974676092,8.503400802612305,-0.06721698786958619
5153,2000-08-04,9.013605117797852,9.183672904968262,8.956915855407715,9.126983642578123,1407893.0,0.0,1.0,-1.9999999999999687,48.27584006534196,37.65280705608902,-0.21269651851553917,0.09408992682639017,0.6894366491006672,0.4636786700907969,7.173553305671415,0.22675704956054688,-0.27095871545314054,-0.019841432571411133,-0.6943961046613403,0.654713239518518,-0.3571187686163757,0.31743590347355344,0.39350686206054775,76.92310678606553,53.26683905360491,0.33727733604496446,8,-0.05668926239013672,0.08503437042236328,0.7227892875671387,0.9637188911437988,-0.6207485198974627,4,-0.07547170010950699,-4.999999999999937,9.013605117797852,-1.499989485770041,9.070295333862305,1.000003738408597,8.900226593017578,-0.07547170010950699
5154,2000-08-07,8.900226593017578,9.013605117797852,8.843537330627441,8.956915855407715,1100957.0,-0.012578599050939276,1.0,0.5000000000000079,46.666677881854724,37.78748882309906,-0.09112690248642785,0.18103184709215192,0.7554033525350583,0.5910620864378835,7.657950460660717,0.17006778717041016,-0.2839929444676592,-0.1105442523956306,-0.7700878736595378,0.5489993688682766,-0.4403160630275842,0.219227558236323,0.4876773780480974,58.33339174588576,32.10829565257694,0.32977181063195404,8,0.05668926239013672,0.19841289520263672,0.7794783115386963,1.0770974159240723,-0.4478454589843768,0,-0.06369428594328419,1.0,9.013605117797852,-4.999999999999937,9.013605117797852,-1.499989485770041,9.070295333862305,-0.06369428594328419
5155,2000-08-08,8.900226593017578,9.013605117797852,8.786848068237305,8.900226593017578,2026285.0,0.0,1.0,-0.0,46.666677881854724,38.03440364947798,-0.09190462651300635,0.12022401702309438,0.7088415461079336,0.5907264890657427,7.471672054825107,0.22675704956054688,-0.2766760760203333,-0.06802721023559499,-0.6290425591488482,0.4929881386776582,-0.3485348846922225,0.2124804642210325,0.46885352943122705,28.57142857142857,0.9348024227824396,0.28050767445662683,8,0.05668926239013672,0.19841289520263672,0.7227890491485596,1.0770974159240723,-0.5073699951171893,1,-0.06369428594328419,1.0,8.900226593017578,1.0,9.013605117797852,-4.999999999999937,9.013605117797852,-0.06369428594328419
5156,2000-08-09,8.616780281066895,8.843537330627441,8.560091018676758,8.843537330627441,1582639.0,-0.03184708939579739,1.5,-100.0,41.176496782889046,38.808395837442816,0.20412022831935595,0.3360699303953929,0.9359897452347923,0.8676597406994375,7.208114627892471,0.3401355743408203,-0.27296591021697125,-0.2976186275482178,-0.7641855899106336,0.16894833481419802,-0.5309021087294248,-0.06433514636701076,0.7338524697373785,9.090909090909092,-19.918372470232,0.23328348118120776,8,0.3401355743408203,0.4818592071533203,1.0062353610992432,1.3605437278747559,-0.10487556457519354,2,-0.0259869319934406,1.0,8.900226593017578,1.0,8.900226593017578,1.0,9.013605117797852,-0.0259869319934406
5157,2000-08-10,8.673468589782715,8.900226593017578,8.616780281066895,8.616780281066895,1531814.0,0.00657882722626435,-9.000168231216986,-0.24999579429032856,48.38707401703335,40.383563273645905,0.14489496504149635,0.23800698634630635,0.8279839335700174,0.8092477189593446,7.056984391017854,0.2834463119506836,-0.27606623771103145,-0.20691671371459996,-0.6363325172061174,0.22249908977691746,-0.42162461546035956,0.007791188031159635,0.6590857368099154,18.18166524692104,-13.032023017586553,0.21470790174575907,8,0.1417236328125,0.4251708984375,0.9495470523834229,1.3038554191589355,-0.280611991882326,3,-0.03921563453189858,1.5,8.616780281066895,1.0,8.900226593017578,1.0,8.900226593017578,-0.03921563453189858
5158,2000-08-11,8.616780281066895,8.900226593017578,8.616780281066895,8.843537330627441,1768300.0,-0.006535829135600801,-1.5,-4.0000672924867935,45.161300825891054,43.44069706983016,0.21534189474701115,0.24003005812787848,0.8225002406530777,0.8638651754261311,6.897686888349338,0.2834463119506836,-0.26416570645706194,-0.2210880279541012,-0.5659651488835316,0.12378909297532914,-0.39352658841881727,-0.048649467489385145,0.6980571897983268,12.5,-19.300494054060287,0.17243856046471523,8,0.22675657272338867,0.4818592071533203,1.0062353610992432,1.3605437278747559,-0.283447265625,4,-0.032894800189787965,-9.000168231216986,8.673468589782715,1.5,8.616780281066895,1.0,8.900226593017578,-0.032894800189787965
5159,2000-08-14,8.503400802612305,8.673468589782715,8.503400802612305,8.616780281066895,1824968.0,-0.013157986481761808,-1.9999747659542255,0.5000042057096714,40.62499835714898,44.34347279587092,0.3673524028558006,0.3254474969472785,0.8784185619094629,0.9708728030329112,6.912267910613715,0.17006778717041016,-0.23825830040710372,-0.3061227798461914,-0.6635238684247273,0.05127830873234451,-0.4848233241354585,-0.12742223555692433,0.7940741496400552,0.0,-30.70518254248357,0.17870054428926763,8,0.3401360511779785,0.5952386856079102,1.1479594707489014,1.5589570999145508,-0.46768665313720703,0,-0.012999999327087619,-1.5,8.616780281066895,-9.000168231216986,8.673468589782715,1.5,8.616780281066895,-0.012999999327087619
5160,2000-08-15,8.616780281066895,8.616780281066895,8.390023231506348,8.616780281066895,3427452.0,0.013333427541103227,1.0,-0.0,48.38712828410767,44.91501066283926,0.234162462507701,0.1905860374678241,0.7113657690533302,0.8508109309222274,6.887183882513905,0.22675704956054688,-0.19991356523858528,-0.172902059555053,-0.5266402963076189,0.18083617719751288,-0.34977117793133594,0.003967058821229941,0.6636794029448616,44.44444444444444,11.653005671655706,0.17686911837628277,8,0.17006778717041016,0.45351505279541016,0.9778907299041748,1.4739222526550293,-0.5215425491333008,1,-0.019078953120682085,-1.9999747659542255,8.503400802612305,-1.5,8.616780281066895,-9.000168231216986,8.673468589782715,-0.019078953120682085
5161,2000-08-16,8.616780281066895,8.673468589782715,8.560091018676758,8.560091018676758,2149544.0,0.0,-2.9999663543226283,100.0,44.827598208893924,45.574865811668374,0.18222945243349287,0.16794314349504091,0.6693786349564004,0.848586525703654,7.345467206848208,0.11337757110595703,-0.11010452912645263,-0.15306081771850621,-0.49832996678973274,0.1922083313527203,-0.3256953922541186,0.019573756817106158,0.6280619448446458,44.44444444444444,10.226776893030177,0.1726345745356129,8,0.17006778717041016,0.4251704216003418,0.9778909683227539,1.4739222526550293,-0.5215425491333008,2,-0.0259869319934406,1.0,8.616780281066895,-1.9999747659542255,8.503400802612305,-1.5,8.616780281066895,-0.0259869319934406
5162,2000-08-17,8.503400802612305,8.786848068237305,8.446711540222168,8.730158805847168,1437660.0,-0.013157986481761808,1.0,-4.000016822838686,44.827598208893924,45.19172782761859,0.24096562786445475,0.2588771094018014,0.7239674643741729,0.9590597202024611,7.82851673148864,0.3401365280151367,-0.07815590882193213,-0.24376454353332555,-0.5967848655607533,0.10925577849410217,-0.4202747045470385,-0.06725438251961258,0.7072486635230284,22.22203530179238,-14.133776811013739,0.17651016101371375,8,0.19841337203979492,0.5102047920227051,1.0912704467773438,1.5873017311096191,-0.5867338180541992,3,0.0010000603378337303,-2.9999663543226283,8.616780281066895,1.0,8.616780281066895,-1.9999747659542255,8.503400802612305,0.0010000603378337303
5163,2000-08-18,8.560091018676758,8.673468589782715,8.446711540222168,8.503400802612305,851130.0,0.00666676984660497,-1.666651713116133,-0.25000315426898767,51.851877236028685,45.76786108919348,0.1264798890590999,0.19899515274984836,0.6079332087098308,0.9033840293885156,7.495450428023548,0.22675704956054688,-0.09064384122081748,-0.17857093811035085,-0.5413735757303133,0.1842316995096116,-0.35997225692033297,0.002830380699631263,0.6177333980734154,42.857142857142854,2.497681694544248,0.18140131880998156,8,0.1417231559753418,0.3684806823730469,1.0345802307128906,1.530611515045166,-0.5243768692016602,4,-0.019536523666803363,1.0,8.503400802612305,-2.9999663543226283,8.616780281066895,1.0,8.616780281066895,-0.019536523666803363
5164,2000-08-21,8.730158805847168,8.900226593017578,8.560091018676758,8.616780281066895,2852498.0,0.019867520894269575,-2.0,1.9999663548886346,43.47827995023379,45.41359465234671,-0.07850458137863825,0.025784579180516687,0.39206687746495206,0.7344248523590284,7.418594114099462,0.3401355743408203,-0.08663662129345262,-0.005668687820435281,-0.36777133377065496,0.3564339581297844,-0.18672001079554512,0.17538263515467456,0.4161535634932516,66.66666666666666,25.715860861964558,0.1810513229751095,8,-0.08503389358520508,0.19841289520263672,0.8503401279449463,1.3605437278747559,-0.5158729553222656,0,-0.045454590143250595,-1.666651713116133,8.560091018676758,1.0,8.503400802612305,-2.9999663543226283,8.616780281066895,-0.045454590143250595
5165,2000-08-22,8.616780281066895,8.843537330627441,8.616780281066895,8.843537330627441,1339758.0,-0.012986994544055275,1.0,-2.0,31.818185293966962,44.3737822646887,-0.010684826701236716,0.127859422302798,0.4683503868488028,0.8437381068736194,7.172308434714608,0.22675704956054688,-0.11247825952711388,-0.10770936012267995,-0.4698119746406384,0.2543932543952785,-0.2887606673816592,0.07334194713629927,0.4992805227601629,37.50013142815086,-0.8633225055050886,0.18105130725897955,8,0.02834463119506836,0.31179141998291016,0.9637186527252197,1.4739222526550293,-0.6405901908874521,1,-0.06743425184793639,-2.0,8.730158805847168,-1.666651713116133,8.560091018676758,1.0,8.503400802612305,-0.06743425184793639
5166,2000-08-23,8.616780281066895,8.730158805847168,8.503400802612305,8.730158805847168,2009196.0,0.0,3.0000168228386856,0.5,33.3333600362091,42.701147377930454,-0.01194049758483473,0.1300631263506098,0.43414567127339865,0.8405367462922886,6.548906011792785,0.22675800323486328,-0.12923116402538604,-0.1048749446868893,-0.4695375635835308,0.25978767420975224,-0.28720625413521006,0.07745636476143147,0.47023901986733385,37.50013142815086,1.2571904250950396,0.18233130944832063,8,0.02834463119506836,0.31179141998291016,0.8928570747375488,1.4739222526550293,-0.4024944305419922,2,-0.06052638365158891,1.0,8.616780281066895,-2.0,8.730158805847168,-1.666651713116133,8.560091018676758,-0.06052638365158891
5167,2000-08-24,8.630951881408691,9.047618865966797,8.571429252624513,8.9880952835083,1897770.0,0.0016446514683605695,-1.000004005447416,3.150009252561277,34.11763308831388,41.47407318486631,-0.03662929410739224,0.10921273145897104,0.39436649254782097,0.8204981635833288,6.4290645161832085,0.4761896133422834,-0.14818531656863243,-0.08290853500366246,-0.4483675054442404,0.2825504354369155,-0.26563802022395144,0.09982095021662651,0.4281875767484209,30.66035864319303,-0.41877060251416864,0.18272948522028895,8,0.08786916732788086,0.2976198196411133,0.7794790267944336,1.4597506523132324,0.0595245361328125,3,-0.062068953324724285,3.0000168228386856,8.616780281066895,1.0,8.616780281066895,-2.0,8.730158805847168,-0.062068953324724285
5168,2000-08-25,8.511904716491701,8.690476417541504,8.392856597900389,8.630951881408691,3062535.0,-0.013793051630078157,1.4999959945846935,0.33333155314398744,33.95783971274339,40.733277779932365,0.07373033137291607,0.22718312539081076,0.4895498865109733,0.9320213792569305,6.070792204447894,0.29761981964111506,-0.13597164397586248,-0.19387750625610245,-0.5700803326879953,0.1823253201757904,-0.3819789194720489,-0.005776093040156027,0.5357141494750959,18.181884387271673,-9.059403946923645,0.18810141321594617,8,0.20691633224487127,0.4166669845581037,0.8418369293212873,1.5787978172302228,0.1785717010498029,4,-0.06993002762123623,-1.000004005447416,8.630951881408691,3.0000168228386856,8.616780281066895,1.0,8.616780281066895,-0.06993002762123623
5169,2000-08-28,8.333333015441895,8.511904716491701,8.214285850524902,8.511904716491701,1639050.0,-0.020979053102395118,2.333326212575923,1.5000080108948544,29.591823422173846,38.64491057305083,0.25215805824184834,0.4135641499098668,0.6453458665135869,1.1010491948309173,6.387541807356155,0.29761886596679865,-0.15063082670901196,-0.36394581794738734,-0.7661959919012205,0.03830435600644577,-0.5650709049243048,-0.1628207309704699,0.7142858505249023,14.285665239587875,-12.25913626497164,0.20112508697691658,8,0.2976193428039551,0.5073699951171875,0.9212019443511963,1.672335147857666,0.17857170104980646,0,-0.03571426527840671,1.4999959945846935,8.511904716491701,-1.000004005447416,8.630951881408691,3.0000168228386856,8.616780281066895,-0.03571426527840671
5170,2000-08-29,8.333333015441895,8.452381134033201,8.273810386657715,8.392856597900389,1240785.0,0.0,-1.0000213626143368,0.3333315531439791,37.17946063460842,37.79511750924133,0.23213414789264597,0.38885301949576245,0.6312383100217236,1.0895980709502133,6.4129912277853345,0.1785707473754865,-0.15544758959154947,-0.3356011390686042,-0.7570710132411609,0.08586873510395243,-0.5463360761548817,-0.12486620198232679,0.6642858695983893,14.285665239587875,-13.869322056494031,0.2107349370862782,8,0.2976193428039551,0.5073699951171875,0.8645126819610596,1.672335147857666,0.41666698455810547,1,-0.014285660334993788,2.333326212575923,8.333333015441895,1.4999959945846935,8.511904716491701,-1.000004005447416,8.630951881408691,-0.014285660334993788
5171,2000-08-30,8.154762268066406,8.511904716491701,8.095237731933594,8.214285850524902,1522395.0,-0.021428490502490627,-3.6666381837893463,1.0000000000000298,28.868411421484865,36.021874532862554,0.378029348965347,0.5220851061439404,0.7951631699332822,1.2591837237233072,6.198861611763997,0.41666698455810725,-0.14618657686062697,-0.4683952331542969,-0.904923872898868,-0.03186659340972575,-0.6866595530265815,-0.2501309132820122,0.7958566349029539,6.2500751018380925,-22.20948736506722,0.21826431987228553,8,0.41666603088378906,0.6264166831970215,1.0289108753204346,1.8509058952331543,0.773808479309082,2,-0.021897901130268682,-1.0000213626143368,8.333333015441895,2.333326212575923,8.333333015441895,1.4999959945846935,8.511904716491701,-0.021897901130268682
5172,2000-08-31,8.407737731933594,8.511904716491701,8.154762268066406,8.154762268066406,1751715.0,0.031021807325742,-1.8235342903673462,-4.250004005447408,42.65802051896983,35.000334897633785,0.12299083249363107,0.2333566014091737,0.5320069623456121,0.9895513279444401,5.973160165217159,0.35714244842529475,-0.15761034978945965,-0.18512639999389613,-0.5905500314561376,0.22029723146834534,-0.38783821572501687,0.017585415737224608,0.47445067735290536,52.499947929433965,21.111918228201436,0.20271181573112115,8,0.16369056701660156,0.373441219329834,0.676729679107666,1.5412416458129883,0.580357551574707,3,-0.023008791136994944,-3.6666381837893463,8.154762268066406,-1.0000213626143368,8.333333015441895,2.333326212575923,8.333333015441895,-0.023008791136994944
5173,2000-09-01,8.333333015441895,8.392856597900389,8.273810386657715,8.392856597900389,1439130.0,-0.008849552503178204,2.999967956420911,-0.23529389589238697,43.858758575849386,35.042610300479964,0.18086742423728985,0.26792035661578595,0.5988115596099135,1.0485076952597652,5.584229826765908,0.1339273452758789,-0.16515855214092667,-0.22551751136779785,-0.5948538838192405,0.14381886108364483,-0.4101856975935192,-0.04084932514207651,0.4858993396563722,57.14282444547671,20.8845281615162,0.1846681862257217,9,0.23809528350830078,0.4478459358215332,0.7511343955993652,1.6156463623046875,0.7142858505249023,4,0.04285720988682584,-1.8235342903673462,8.407737731933594,-3.6666381837893463,8.154762268066406,-1.0000213626143368,8.333333015441895,0.04285720988682584
5174,2000-09-05,8.333333015441895,8.392856597900389,8.273810386657715,8.333333015441895,1921500.0,0.0,-1.000016022046306,-0.0,38.851696536410074,35.82411154964031,0.13260265558793627,0.23533845463628644,0.5910547423879589,1.0347128279310311,5.557284024878399,0.119046211242674,-0.16509607160167583,-0.19717283248901296,-0.5424253118850224,0.1480796469069965,-0.3697990721870177,-0.024546592791008237,0.42797976980319774,57.14282444547671,21.014527398407715,0.17262623969800447,9,0.23809528350830078,0.3061223030090332,0.7511343955993652,1.6156463623046875,0.7738103866577148,1,0.04285720988682584,2.999967956420911,8.333333015441895,-1.8235342903673462,8.407737731933594,-3.6666381837893463,8.154762268066406,0.04285720988682584
5175,2000-09-06,8.333333015441895,8.511904716491701,8.333333015441895,8.392856597900389,2088450.0,0.0,-5.000032043579328,-100.0,38.851696536410074,36.43726004966264,0.09852870565578442,0.2009957861878071,0.5740002458132913,1.018062414733965,5.538597855616957,0.17857170104980646,-0.18429132682584637,-0.16882815361022985,-0.4774112769754293,0.1397549697549696,-0.32311971529282957,-0.014536591927630127,0.3746937655382787,57.14282444547671,21.154921244207507,0.15429156168259994,9,0.23809528350830078,0.3061223030090332,0.6944446563720703,1.5589566230773926,0.47619056701660156,2,0.021428604943413143,-1.000016022046306,8.333333015441895,2.999967956420911,8.333333015441895,-1.8235342903673462,8.407737731933594,0.021428604943413143
5176,2000-09-07,8.392856597900389,8.392856597900389,8.214285850524902,8.333333015441895,2234190.0,0.007142830167496728,5.000000000000298,-1.0,45.45982963296032,37.69750411017891,0.0043596492863464675,0.1305285205064397,0.5014173279147638,0.9520223474697183,5.86491959428622,0.1785707473754865,-0.20293753879798615,-0.09810838699340962,-0.4054277620190181,0.20921098803219884,-0.25176807450621475,0.0555513005193955,0.26614705915605796,66.66648864725639,27.74192590018893,0.1536596875128045,9,4.768371599794818e-07,0.24659872055053889,0.634921073913576,1.4994330406188983,0.7142868041992205,3,0.04255325918340569,-5.000032043579328,8.333333015441895,-1.000016022046306,8.333333015441895,2.999967956420911,8.333333015441895,0.04255325918340569
5177,2000-09-08,8.333333015441895,8.392856597900389,8.273810386657715,8.333333015441895,2336775.0,-0.007092171987471474,-1.000016022046306,0.0,40.708427998552544,38.447569475268814,0.01925070825149966,0.17208641168789462,0.5482913007877617,1.0019016641028387,6.389286953753535,0.119046211242674,-0.19903300956254988,-0.14062519073486257,-0.443026232682854,0.16177585121312887,-0.2918257117088583,0.010575330239133152,0.2805693676047234,39.999871826093404,1.5077851687551416,0.15120052097399606,9,-0.029761791229248047,0.3061223030090332,0.6944446563720703,1.5589566230773926,1.0714292526245117,4,0.07142853055681342,5.000000000000298,8.392856597900389,-5.000032043579328,8.333333015441895,-1.000016022046306,8.333333015441895,0.07142853055681342
5178,2000-09-11,8.333333015441895,8.452381134033201,8.214285850524902,8.452381134033201,3823680.0,0.0,2.9999839783388036,-100.0,31.10654025681535,38.615871345784534,-0.009771046109795734,0.15785581014072392,0.5358377465887507,0.9994008300818251,6.941991776901049,0.238095283508299,-0.20015705008964346,-0.12645282745361364,-0.4272344530427219,0.17432879813549462,-0.2768436402481669,0.023937985340939605,0.23907619551568082,39.999871826093404,4.862174183104436,0.15039081279455402,9,-0.029761791229248047,0.3061223030090332,0.6944446563720703,1.5589566230773926,1.0714292526245117,0,0.07857147516523266,-1.000016022046306,8.333333015441895,5.000000000000298,8.392856597900389,-5.000032043579328,8.333333015441895,0.07857147516523266
5179,2000-09-12,8.392856597900389,8.392856597900389,8.214285850524902,8.273810386657715,2252460.0,0.007142830167496728,2.0000240328770356,-0.9999839783387139,38.762373062737886,38.79175050446558,-0.06701009792215729,0.09446940007711468,0.4697781764988793,0.9386023020256857,7.157896867850303,0.1785707473754865,-0.2035832155942483,-0.06140203475952255,-0.36287099727189975,0.24006692775285465,-0.21213651601571115,0.08933244649666605,0.14137889473526855,59.99980773913951,24.12156951831855,0.1507344812561887,9,-0.08928537368774236,0.17857170104980646,0.634921073913576,1.4994330406188983,0.7738103866577148,1,0.0780142327500517,2.9999839783388036,8.333333015441895,-1.000016022046306,8.333333015441895,5.000000000000298,8.392856597900389,0.0780142327500517
5180,2000-09-13,8.452381134033201,8.511904716491701,8.392856597900389,8.392856597900389,1688190.0,0.007092285616759231,-2.999967956934239,0.5000120164384954,42.21474539911922,40.274676501980515,-0.12054875760936312,0.023185738242032627,0.398791912490152,0.8817566878311123,6.829826080816059,0.11904811859131215,-0.1975930796974641,0.00634245872497452,-0.28527216720768855,0.2979570846576376,-0.13946485424135702,0.15214977169130606,-0.3571434020996076,80.00006408695211,42.495882445624424,0.14580731296633145,9,-0.11904764175414861,0.11904716491699396,0.5753965377807635,1.4399085044860858,0.5952377319335955,2,0.07746483005008287,2.0000240328770356,8.392856597900389,2.9999839783388036,8.333333015441895,-1.000016022046306,8.333333015441895,0.07746483005008287
5181,2000-09-14,8.392856597900389,8.452381134033201,8.273810386657715,8.452381134033201,1420965.0,-0.007042339334786929,4.9999038708022985,-1.0,39.18917865626944,39.889249628347144,-0.02648384769800316,0.06859102347256218,0.44592672443697623,0.9409257129223896,6.871001158620437,0.1785707473754865,-0.16828649786549477,-0.04198589324951385,-0.32300068004944293,0.23902889355041523,-0.1824932866494784,0.09852150015045069,-0.2892855262756324,59.99980773913951,20.736418480734017,0.1405073933999642,9,-0.029761314392088067,0.17857170104980646,0.634921073913576,1.4994330406188983,0.7738103866577148,3,0.049645431170877385,-2.999967956934239,8.452381134033201,2.0000240328770356,8.392856597900389,2.9999839783388036,8.333333015441895,0.049645431170877385
5182,2000-09-15,8.511904716491701,8.690476417541504,8.392856597900389,8.452381134033201,3137820.0,0.01418445760423137,-2.3333190918946167,-0.9999839784671194,50.0,40.5716097865861,-0.14438567312122963,-0.05247790711649536,0.31927190060628163,0.8240210648402737,6.759474270978207,0.29761981964111506,-0.15244005431096674,0.07663702964782892,-0.20483988464439307,0.3581139439400509,-0.06410142749828118,0.21737548679393903,-0.4001669719696057,62.499949932108315,19.720171065143212,0.14073845714611063,9,-0.05952358245849787,0.05952358245849432,0.5158729553222638,1.3803849220275861,0.6547622680664027,4,0.06993013966129591,4.9999038708022985,8.392856597900389,-2.999967956934239,8.452381134033201,2.0000240328770356,8.392856597900389,0.06993013966129591
5183,2000-09-18,8.392856597900389,8.571429252624513,8.333333015441895,8.511904716491701,1414875.0,-0.013986072748283673,-1.0000080108627447,-2.000016021789574,52.85713108608051,42.12776918099393,-0.017887229478178668,0.05628478869765097,0.4127252041778444,0.943636989991246,6.552118021484672,0.23809623718261896,-0.10936549326854994,-0.03404936790466451,-0.30979082644427614,0.24169209063494712,-0.17192009717446943,0.10382136136514042,-0.25796930645751637,37.499849796323446,-8.517243903989922,0.1378707292698056,9,0.059524536132814276,0.17857170104980646,0.564059257507326,1.4994330406188983,1.0714292526245135,0,0.12056749193345717,-2.3333190918946167,8.511904716491701,4.9999038708022985,8.392856597900389,-2.999967956934239,8.452381134033201,0.12056749193345717
5184,2000-09-19,8.333333015441895,8.571429252624513,8.333333015441895,8.511904716491701,1370565.0,-0.007092171987471474,-1.6666737874240503,1.4999959945846486,50.0,43.36646956583726,0.04652941840837066,0.08912432000852277,0.4490897114281456,1.002482850882,6.650524383643488,0.23809623718261896,-0.10428887844602741,-0.07373166084289551,-0.3121821405073053,0.1647188188215143,-0.19295690067509952,0.0454935789893085,-0.17622215895507765,14.285452706074075,-34.26884548484576,0.11922523983220489,9,0.1190481185913086,0.23809528350830078,0.6377551555633545,1.5589566230773926,1.5476188659667987,1,0.12857151521955545,-1.0000080108627447,8.392856597900389,-2.3333190918946167,8.511904716491701,4.9999038708022985,8.392856597900389,0.12857151521955545
5185,2000-09-20,8.035714149475098,8.452381134033201,8.035714149475098,8.392856597900389,10399410.0,-0.03571426527840671,-1.3333377838185598,1.9999946594319473,45.12193311048813,43.32892550778479,0.3324522488678312,0.3594060832554362,0.7068207857338997,1.297686475731334,7.132971774618388,0.4166669845581037,-0.10354558609170539,-0.3422972202301029,-0.6126253580090637,-0.07196908245114209,-0.4774612891195833,-0.2071331513406225,0.6547622680664062,0.0,-51.67871738533902,0.13516406888948057,9,0.3273811340332031,0.5059523582458496,0.9353740215301514,1.8565754890441895,1.9047622680664062,2,0.14074079964092312,-1.6666737874240503,8.333333015441895,-1.0000080108627447,8.392856597900389,-2.3333190918946167,8.511904716491701,0.14074079964092312
5186,2000-09-21,8.095237731933594,8.154762268066406,7.9761900901794425,8.035714149475098,3040485.0,0.007407379275976789,-1.000005340568013,-0.16666622161814384,34.782624848606446,42.67050293556855,0.2528629677225034,0.2727926868809831,0.6091062249548287,1.2315434142335224,7.822956320863916,0.17857217788696378,-0.09467098255353257,-0.2566965103149421,-0.5306412571505259,0.01724823652064167,-0.3936688837327349,-0.11972413689714934,0.5821434402465826,16.66665554047596,-33.466160726478165,0.13697237341779198,9,0.23809552192687988,0.41666674613952637,0.8333339691162109,1.6553292274475098,1.9047622680664062,3,0.11764708654278411,-1.3333377838185598,8.035714149475098,-1.6666737874240503,8.333333015441895,-1.0000080108627447,8.392856597900389,0.11764708654278411
5187,2000-09-22,8.095237731933594,8.154762268066406,7.9761900901794425,8.095237731933594,1768935.0,0.0,1.9999759677006046,0.0,37.50001251696048,43.380888742251344,0.24086713767663248,0.24306245084142297,0.5810931566907893,1.2239515822795202,7.771751778788041,0.17857217788696378,-0.08592795825543398,-0.2299108028411858,-0.4935532894189567,0.03373168373658508,-0.36173204613007215,-0.09808955955229948,0.5540957969665534,19.99996795660048,-28.038001982512164,0.13182124328888586,9,0.23809552192687988,0.41666674613952637,0.8191616535186768,1.5702953338623047,2.2619056701660156,4,0.13235303126404818,-1.000005340568013,8.095237731933594,-1.3333377838185598,8.035714149475098,-1.6666737874240503,8.333333015441895,0.13235303126404818
5188,2000-09-25,7.9166669845581055,8.154762268066406,7.797618865966798,8.095237731933594,1428735.0,-0.022058740371647567,1.3999974365300811,-100.0,31.578982873622337,42.58273427679406,0.395733871573702,0.395005140194602,0.7253431406517592,1.3956253602786362,8.596130101305416,0.3571434020996085,-0.09766793271689167,-0.37871966361999476,-0.6846002289063016,-0.07283909833368796,-0.5316599462631473,-0.22577938097684225,0.705740806793214,15.384662786126052,-30.200305513008942,0.15294028264315326,9,0.3273806571960449,0.5059518814086914,0.9410429000854492,1.748866081237793,2.559522628784178,0,0.1578947305018883,1.9999759677006046,8.095237731933594,-1.000005340568013,8.095237731933594,-1.3333377838185598,8.035714149475098,0.1578947305018883
5189,2000-09-26,8.035714149475098,8.095237731933594,7.857142925262451,8.035714149475098,4475205.0,0.015037536017265873,3.000008010894817,-0.0,38.095245361328125,42.125012050372824,0.24663467849575227,0.2661642671787767,0.5854437387607447,1.2739241388079918,9.4182723187685,0.23809480667114258,-0.09622683888376393,-0.2447915554046638,-0.5711703799788594,0.08158726916953096,-0.4079809676917616,-0.08160214311756597,0.5372063063531503,36.363623122545775,-7.4388231911337925,0.16318941228709744,9,0.20833349227905273,0.3869047164916992,0.7794787883758545,1.6298189163208008,2.559523582458496,1,0.17777781470028042,1.3999974365300811,7.9166669845581055,1.9999759677006046,8.095237731933594,-1.000005340568013,8.095237731933594,0.17777781470028042
5190,2000-09-27,8.214285850524902,8.214285850524902,7.9761900901794425,8.035714149475098,1871205.0,0.02222225650740306,1.6666684468560176,100.0,43.4782881276946,42.60157976942006,0.03434962463926894,0.08244348091769993,0.389492466262519,1.0918994906612554,10.06625932175268,0.23809576034545987,-0.08027276258927962,-0.0602674961090095,-0.386931860916091,0.2663968686980729,-0.22359967851255114,0.10306468629453214,0.3121165099116592,100.0,56.648766664446065,0.16333218240354103,9,0.029761791229248047,0.20833301544189453,0.5725624561309814,1.4229025840759277,2.2023811340332013,2,0.20289846995978222,3.000008010894817,8.035714149475098,1.3999974365300811,7.9166669845581055,1.9999759677006046,8.095237731933594,0.20289846995978222
5191,2000-09-28,7.9761900901794425,8.273810386657715,7.797618865966798,8.214285850524902,3786825.0,-0.028985570343920464,1.666657765755609,-1.3333342234280088,38.461545571767275,41.31952927739421,0.23146686624897672,0.3230374169165673,0.6070836325076998,1.3233123866832122,10.386403858904309,0.4761915206909171,-0.08601464855064478,-0.28943464756012016,-0.6388543058289491,0.05998501070870965,-0.4641444766945346,-0.1147248184257057,0.5064852605889341,37.49987483052022,-6.016057720965641,0.1747098291344147,9,0.2083339691162136,0.4464287757873544,0.8106582164764413,1.6326537132263192,2.3214287757873544,3,0.24626874549799882,1.6666684468560176,8.214285850524902,3.000008010894817,8.035714149475098,1.3999974365300811,7.9166669845581055,0.24626874549799882
5192,2000-09-29,8.214285850524902,8.392856597900389,8.035714149475098,8.035714149475098,2601480.0,0.02985081318944638,-2.9999893188639346,-0.7499994993220793,46.6666826883793,40.63170167764963,-0.05954793695370775,0.07347260791684107,0.35265475525563694,1.0807556125978444,10.516056962187092,0.4166665077209464,-0.09601757323983229,-0.04166629314422643,-0.38518228073753136,0.3018496944490794,-0.21342428694087978,0.13009170065242692,0.22728611115537944,70.00009613042994,24.96374456127478,0.17175799379665274,9,-0.02976179122924627,0.20833301544189453,0.5725624561309814,1.2528347969055176,2.142857551574707,4,0.21739128415661213,1.666657765755609,7.9761900901794425,1.6666684468560176,8.214285850524902,3.000008010894817,8.035714149475098,0.21739128415661213
5193,2000-10-02,8.690476417541504,8.690476417541504,8.214285850524902,8.392856597900389,3271170.0,0.057971024588360676,2.1999923095902614,1.6666684468560176,56.75676787481934,41.38245366374068,-0.5465578055750875,-0.39483309070500816,-0.12736213029075927,0.600112270014785,10.205987527262108,0.47619056701660156,-0.08634790762665112,0.416667103767395,0.02277656727338595,0.8105576402614041,0.21972183552039048,0.6136123720143996,-0.8928575515747061,100.0,54.507744732943294,0.19694526824700467,10,-0.4464287757873535,-0.4464287757873535,0.13321995735168457,0.5782313346862793,1.7261905670165998,0,0.19178085348623486,-2.9999893188639346,8.214285850524902,1.666657765755609,7.9761900901794425,1.6666684468560176,8.214285850524902,0.19178085348623486
5194,2000-10-03,8.690476417541504,8.928570747375488,8.511904716491701,8.690476417541504,2696715.0,0.0,-1.3333262125759828,0.0,55.555553083068176,42.541744771805114,-0.5482206105646039,-0.3865221142245314,-0.13309488318789775,0.592898760885765,10.12542909976529,0.4166660308837873,-0.10094848030665382,0.3988099336624149,-0.03663349884272371,0.8342533661675526,0.1810882174098456,0.6165316499149842,-0.8750004005432119,78.94743943151508,36.25787686886759,0.2177217162525689,10,-0.32738161087036133,-0.32738161087036133,0.13321995735168457,0.46485280990600586,1.7857131958007795,1,0.20547932127131285,2.1999923095902614,8.690476417541504,-2.9999893188639346,8.214285850524902,1.666657765755609,7.9761900901794425,0.20547932127131285
5195,2000-10-04,8.511904716491701,8.690476417541504,8.511904716491701,8.630951881408691,2046765.0,-0.020547976022276537,-2.0000160217896936,-100.0,52.63158893320635,44.52496300342733,-0.3296656040585777,-0.2043641882409002,0.03572330528276879,0.7640505152180239,10.554814038126262,0.1785717010498029,-0.115994034719483,0.21130964756012105,-0.23492053978419492,0.657539834904437,-0.011805446112036933,0.43442474123227903,-0.6519049102783212,63.15793468022737,21.72202303548803,0.22311509367215795,10,-0.14880990982055842,-0.14880990982055842,0.22392296791076483,0.5555558204650861,1.9642848968505824,2,0.24475520871438605,-1.3333262125759828,8.690476417541504,2.1999923095902614,8.690476417541504,-2.9999893188639346,8.214285850524902,0.24475520871438605
5196,2000-10-05,8.75,8.869048118591309,8.511904716491701,8.571429252624513,2821665.0,0.027972033456506118,-1.3999974365301038,-1.5000000000000075,54.999999999999964,46.46940605709838,-0.5197754376103099,-0.43672228408050273,-0.20407723645999098,0.5189392875749359,10.770256282873722,0.3571434020996076,-0.11763712772472701,0.43154776096343994,-0.056822587573980954,0.9199181095008608,0.18736258669473038,0.6757329352321495,-0.847257356140136,80.00006408695319,39.525500203594845,0.24418517426871023,10,-0.3869051933288574,-0.3869051933288574,-0.01417231559753418,0.23242664337158203,1.9642858505249023,3,0.19047622680664045,-2.0000160217896936,8.511904716491701,-1.3333262125759828,8.690476417541504,2.1999923095902614,8.690476417541504,0.19047622680664045
5197,2000-10-06,8.928570747375488,8.9880952835083,8.75,8.928570747375488,2661120.0,0.02040808541434158,2.999951935401179,0.0,60.97561023265124,49.73569798587937,-0.6344230849804049,-0.5991305914620408,-0.38596851179528,0.3352249301096837,11.121760720061392,0.23809528350830078,-0.08299520710882291,0.5803566217422489,0.020806173208956835,1.139907070275541,0.300581397475602,0.8601318460088958,-0.9847949793749997,92.30759750455387,49.33112693675003,0.2797752242666461,10,-0.5357136726379395,-0.5357136726379395,-0.25226712226867676,-0.005668163299560547,2.023810386657715,4,0.15333340098063664,-1.3999974365301038,8.75,-2.0000160217896936,8.511904716491701,-1.3333262125759828,8.690476417541504,0.15333340098063664
5198,2000-10-09,8.9880952835083,9.10714340209961,8.9880952835083,8.9880952835083,2235975.0,0.00666674855550764,0.0,0.0,63.414640341536334,52.548964094791394,-0.5877955554457959,-0.6398946018250502,-0.4445352389901238,0.2681351995646999,11.610143531981464,0.1785726547241211,-0.03478389546713068,0.6071430444717407,-0.021137836987536573,1.235423925931018,0.2930026037421012,0.9212834852013803,-0.9816603445773442,79.99993591314944,32.014762749158216,0.31414044072963876,10,-0.5357141494750977,-0.5357141494750977,-0.31179165840148926,-0.06519269943237305,1.9047613143920898,0,0.15231793560347429,2.999951935401179,8.928570747375488,-1.3999974365301038,8.75,-2.0000160217896936,8.511904716491701,0.15231793560347429
5199,2000-10-10,9.047618865966797,9.166666984558104,8.9880952835083,9.047618865966797,1922865.0,0.0066224912599348595,-2.000016021789604,0.0,72.97297004716452,55.8261509747325,-0.5461153071776028,-0.6828605447490403,-0.4969069634322416,0.20131574607437308,12.182237257737986,0.1785717010498029,0.01541085846974255,0.6339285135269161,-0.061601138472997974,1.3294581655268312,0.2861636875269582,0.9816933395268741,-0.953127249982348,81.81811561272899,26.616274056333722,0.34776482599995745,10,-0.5654759407043457,-0.5654759407043457,-0.37131524085998535,-0.12471628189086914,2.0833330154418963,1,0.1513158477244294,0.0,8.9880952835083,2.999951935401179,8.928570747375488,-1.3999974365301038,8.75,0.1513158477244294
5200,2000-10-11,9.10714340209961,9.226189613342283,8.9880952835083,9.166666984558104,1537725.0,0.006579027809926696,1.666695150152509,-100.0,72.97298175039461,59.66075499457998,-0.5203938424258219,-0.7281494258298338,-0.5612333439399144,0.13657771859942613,13.42529932345165,0.2380943298339826,0.09841513424527726,0.660714936256408,-0.1009745410132421,1.422404413526058,0.27987019762158205,1.041559674891234,-0.9054342492577945,83.33351135274295,22.296495834420753,0.38084473863482526,10,-0.47619152069091797,-0.5952391624450684,-0.5017015933990479,-0.18424081802368164,1.9642858505249023,2,0.15032663380781353,-2.000016021789604,9.047618865966797,0.0,8.9880952835083,2.999951935401179,8.928570747375488,0.15032663380781353
5201,2000-10-12,8.809523582458496,9.226189613342283,8.571429252624513,9.226189613342283,2267475.0,-0.03267982137763403,2.1428545270607504,7.000016021789813,64.28570611136925,61.61842426380109,-0.10296204162051126,-0.4192063655978373,-0.2774554032583634,0.4181488149370498,13.61169377319276,0.6547603607177699,0.16558495934870976,0.3422617673873898,-0.43587353864467815,1.1203970734194577,-0.04680588562864507,0.7313294204034246,-0.4848767743566249,36.363583399119605,-28.63067745623539,0.3890676530160341,10,-0.08928585052490234,-0.2976193428039551,-0.20408177375793457,0.11337900161743164,2.380952835083008,3,0.1891891218955868,1.666695150152509,9.10714340209961,-2.000016021789604,9.047618865966797,0.0,8.9880952835083,0.1891891218955868
5202,2000-10-13,9.10714340209961,9.10714340209961,8.690476417541504,8.75,1280055.0,0.03378387228949964,1.3333315531439924,-0.8571454729392629,72.72724790024594,63.392922044404045,-0.291237637288571,-0.7061506438704583,-0.5839165483983457,0.10966865045001306,14.252055469155406,0.41666698455810547,0.22569467369415896,0.6101196527481072,-0.21906372941626628,1.4393030349124798,0.19552796166592046,1.024711343830294,-0.6743114573688889,81.81835395286122,10.113052019533797,0.4145916910821863,10,-0.2380962371826172,-0.5952391624450684,-0.5909872055053711,-0.18424081802368164,1.9047613143920898,4,0.17647053279679037,2.1428545270607504,8.809523582458496,1.666695150152509,9.10714340209961,-2.000016021789604,9.047618865966797,0.17647053279679037
5203,2000-10-16,9.404762268066406,9.523810386657717,9.285714149475098,9.404762268066406,2523780.0,0.032679716660460434,-1.0000000000000149,0.0,74.4680622596744,65.49431195291585,-0.5329222195447549,-0.974011146801594,-0.8871006716178584,-0.2098624999117007,15.60016467279588,0.41666698455810725,0.33045485148550924,0.8571432352066033,-0.06370076033855199,1.7779872307517586,0.39672123743402565,1.317565232979181,-0.8767274031022989,87.49994993210775,10.856373810671343,0.4604219977725778,10,-0.38690471649169744,-0.7440476417541486,-0.9332489967346191,-0.4818596839904785,1.4880943298339844,0,0.1645569363535846,1.3333315531439924,9.10714340209961,2.1428545270607504,8.809523582458496,1.666695150152509,9.10714340209961,0.1645569363535846
5204,2000-10-17,9.404762268066406,9.464285850524902,9.345237731933594,9.464285850524902,1851045.0,0.0,3.000032043579268,-100.0,72.72724790024594,67.72716294925358,-0.470414590901731,-0.9377032566866497,-0.8891255844830841,-0.23561792090726286,17.021127372950527,0.1190481185913086,0.41254394255926563,0.8035717725753777,-0.18681973968053,1.7939632848312854,0.30837601644742385,1.2987675287033316,-0.7373188300651936,87.49994993210775,13.240294268457106,0.49519575612795386,10,-0.38690471649169744,-0.7440476417541486,-0.9332489967346191,-0.4818596839904785,1.42857074737549,1,0.15822774541433815,-1.0000000000000149,9.404762268066406,1.3333315531439924,9.10714340209961,2.1428545270607504,8.809523582458496,0.15822774541433815
5205,2000-10-18,9.166666984558104,9.404762268066406,8.9880952835083,9.345237731933594,1696695.0,-0.02531645954696249,1.7999948730601742,3.0000000000000298,72.72726114132477,69.696858631623,-0.14491307531758046,-0.6435296464263249,-0.6558636511533269,-0.024018879090112577,16.981583554247432,0.41666698455810547,0.4333514102530902,0.5089288473129248,-0.47464202048199766,1.4924997151078472,0.01714341341546266,1.0007142812103869,-0.37933217374498085,62.49994993210757,-15.731708340493228,0.4917854338974614,10,-0.11904716491698863,-0.5059523582458461,-0.7291672229766828,-0.24376440048217596,1.6666660308837926,2,0.2142856176797483,3.000032043579268,9.404762268066406,-1.0000000000000149,9.404762268066406,1.3333315531439924,9.10714340209961,0.2142856176797483
5206,2000-10-19,9.047618865966797,9.404762268066406,8.928570747375488,9.285714149475098,2099265.0,-0.012987067032308675,1.0,1.3333386739298647,66.6666412353807,70.32919540970404,0.023235439042421646,-0.4737632740252238,-0.5339941656495846,0.06485624607862306,16.664191734736978,0.47619152069091797,0.45793187827616677,0.3422616720199585,-0.6185991407614786,1.3031224848013947,-0.13816873437076005,0.822692078410677,-0.1571774745354304,42.857061113692296,-34.91153385360799,0.4804304063907181,10,9.536743181826068e-07,-0.38690423965453924,-0.5952379703521729,-0.12471628189086914,2.0833330154418963,3,0.22368431038473657,1.7999948730601742,9.166666984558104,3.000032043579268,9.404762268066406,-1.0000000000000149,9.404762268066406,0.22368431038473657
5207,2000-10-20,9.166666984558104,9.226189613342283,8.9880952835083,9.047618865966797,1379490.0,0.01315795021374222,1.0000080109269192,-0.500002002715675,61.11109627619992,70.07324606911112,-0.06536027881645268,-0.5359029941097351,-0.6506069105390218,-0.08126343147125326,16.329647666911708,0.2380943298339826,0.5105670054977232,0.4077383279800397,-0.5290666638184014,1.3445433197784808,-0.06066416791918172,0.8761408238792612,-0.2380962371826154,40.00006408674741,-33.512394516898105,0.4684024958992206,10,-0.11904716491698863,-0.5059523582458461,-0.6994051933288556,-0.24376440048217596,2.0238094329834,4,0.22077920321449995,1.0,9.047618865966797,1.7999948730601742,9.166666984558104,3.000032043579268,9.404762268066406,0.22077920321449995
5208,2000-10-23,9.166666984558104,9.345237731933594,9.047618865966797,9.166666984558104,835380.0,0.0,-1.4999879837540728,0.0,61.11109627619992,68.7552600945595,-0.04175727824804021,-0.4610951505436933,-0.6462938114834795,-0.11313565566091555,15.494225898309418,0.2976188659667969,0.5427933966431588,0.3452383279800397,-0.5189421947152297,1.2094188506753092,-0.08685193336759411,0.7773285893276736,-0.2380962371826154,44.44456312373351,-27.20804162118568,0.4320902613476346,10,-0.11904716491698863,-0.5059523582458461,-0.6547622680664045,-0.24376440048217596,2.1428565979003906,0,0.20129865468463382,1.0000080109269192,9.166666984558104,1.0,9.047618865966797,1.7999948730601742,9.166666984558104,0.20129865468463382
5209,2000-10-24,9.464285850524902,9.523810386657717,9.10714340209961,9.166666984558104,1737435.0,0.03246751152498062,-1.0000045776437123,100.0,71.05260938821526,68.54188538765068,-0.30626318243661466,-0.681123033798869,-0.932397175729637,-0.43759901621161923,14.795511784714687,0.41666698455810725,0.5534971990484152,0.5714286088943474,-0.2546228887946995,1.3974801065833944,0.15840286004982396,0.9844543577388709,-0.47619056701660156,89.999903869878,16.559259746955192,0.41302574884452353,10,-0.4166660308837873,-0.8035712242126447,-0.9523811340332031,-0.5413832664489746,2.6785707473754883,1,0.15094332207815309,-1.4999879837540728,9.166666984558104,1.0000080109269192,9.166666984558104,1.0,9.047618865966797,0.15094332207815309
5210,2000-10-25,9.880951881408693,10.119048118591307,9.583333015441896,10.119048118591307,2116275.0,0.044025089421900976,3.499987983754073,-0.8000038452171739,73.17070120792006,69.52910706504521,-0.6723232258508016,-1.0187567262527661,-1.3361237031910402,-0.8771488478803029,15.164721913238896,0.6547622680664045,0.5653257117234105,0.9047613382339499,0.031992216250225525,1.7775304602176742,0.4683767772420868,1.341145899225813,-0.8333330154418963,79.99993591314977,7.083781742107703,0.43638456099186224,10,-0.47618961334228693,-0.9226183891296404,-1.369047164916994,-0.9580492973327654,2.2619047164916974,2,0.09638556542564869,-1.0000045776437123,9.464285850524902,-1.4999879837540728,9.166666984558104,1.0000080109269192,9.166666984558104,0.09638556542564869
5211,2000-10-26,9.940476417541504,10.059523582458496,9.583333015441896,10.0,1277010.0,0.006024170226434089,4.333354695719492,0.24999799729234298,71.79485810110764,69.42550819847429,-0.6197215476374147,-0.9734877593394984,-1.3817502710608824,-0.9531072122046922,14.940916472849056,0.4761905670165998,0.5549090222779789,0.8660715579986569,0.025630130240408278,1.7065129857569055,0.44585084411953346,1.2862922718777803,-0.8333330154418945,84.21050856318895,13.17935719040996,0.42022071387912396,10,-0.41666698455810547,-0.9821429252624512,-1.4880955219268799,-1.0473356246948242,2.3214282989501953,3,0.08982030240772043,3.499987983754073,9.880951881408693,-1.0000045776437123,9.464285850524902,-1.4999879837540728,9.166666984558104,0.08982030240772043
5212,2000-10-27,10.0,10.0,9.64285659790039,9.880951881408693,1127490.0,0.005988000972816376,4.999983978338714,-2.000016021789604,71.79484651406604,69.12848422674003,-0.6026493210435842,-0.94059555923522,-1.4227425513482181,-1.0361266626645378,15.30037929891128,0.3571434020996094,0.5438648453393213,0.8363094329833984,0.001210142035796835,1.671408723931,0.41875978750959675,1.2538590784572001,-0.7309518432617192,88.88884932909069,18.20764115013877,0.41754964547380086,10,-0.47619056701660156,-1.0416665077209473,-1.5773811340332031,-1.1366212368011475,2.619048118591307,4,0.11309518814086927,4.333354695719492,9.940476417541504,3.499987983754073,9.880951881408693,-1.0000045776437123,9.464285850524902,0.11309518814086927
5213,2000-10-30,10.35714340209961,10.476189613342283,9.880951881408693,10.0,1536885.0,0.03571434020996089,1.0000064087158536,2.9999919891694016,74.99998179351368,69.38101021488089,-0.905738468024504,-1.2295120846068812,-1.7586501131465688,-1.4149276959977577,17.264795272229318,0.5952377319335902,0.5872598628574686,1.110119485855103,0.15050163223298085,2.069737339477225,0.630310559044041,1.5899284126661648,-0.9520952514648453,91.30444171532993,21.121859165557296,0.47980892681106146,10,-0.6547632217407227,-1.2202391624450684,-1.9345245361328125,-1.522109270095827,2.2619047164916974,0,0.08045973518846528,4.999983978338714,10.0,4.333354695719492,9.940476417541504,3.499987983754073,9.880951881408693,0.08045973518846528
5214,2000-10-31,10.476189613342283,10.476189613342283,10.059523582458496,10.35714340209961,1695225.0,0.011494116342788185,6.000072098631106,0.33332888285997603,75.55551757814237,69.69526093008284,-0.9575124436540605,-1.2731951419490262,-1.8601219515922214,-1.5488229867007526,18.629769596452757,0.4166660308837873,0.5881316475594129,1.1398800373077371,0.07209530339112469,2.2076647712243496,0.60598767034943,1.6737724042660442,-0.878335999420166,100.0,30.180477104686034,0.5338923669583063,10,-0.7738094329833967,-1.3392853736877424,-2.1428563594818097,-1.758786201477049,1.9642868041992223,1,0.07954552178541063,1.0000064087158536,10.35714340209961,4.999983978338714,10.0,4.333354695719492,9.940476417541504,0.07954552178541063
5215,2000-11-01,10.595237731933594,10.654762268066406,10.35714340209961,10.416666984558104,1664460.0,0.011363684983296984,-1.0000064087158536,1.500012016438525,85.71426936558939,71.8116640556616,-0.9528048208478737,-1.2945339972590801,-1.9561949144149189,-1.6767476812366304,20.169629146391333,0.2976188659667969,0.5621477912639055,1.1547615051269524,0.021157746539554267,2.2883652637143506,0.5879596258332533,1.7215633844206515,-0.8392836381158464,94.44438015977212,19.550496014815906,0.5668018792936994,11,-0.7738089561462402,-1.3690471649169922,-2.26190447807312,-1.9628682136535645,1.6071434020996112,2,0.1460674035941958,6.000072098631106,10.476189613342283,1.0000064087158536,10.35714340209961,4.999983978338714,10.0,0.1460674035941958
5216,2000-11-02,10.416666984558104,10.595237731933594,10.35714340209961,10.535714149475098,975975.0,-0.016853868869528554,1.0,-0.66666666666667,77.50000100135819,73.63265346956806,-0.6253770084478294,-1.0379129878358082,-1.7562503210153348,-1.5063716597478969,21.212526046523223,0.23809432983398438,0.5454189691935163,0.8928574085235574,-0.2716461062762239,2.0573609233233388,0.31060565112366767,1.4751091659234472,-0.48095125589062526,76.47060486683111,2.3513043977118286,0.5822517573998907,11,-0.5654764175415021,-1.1904764175415021,-2.08333373069763,-1.7842974662780744,1.5476188659667987,3,0.1657141978236636,-1.0000064087158536,10.595237731933594,6.000072098631106,10.476189613342283,1.0000064087158536,10.35714340209961,0.1657141978236636
5217,2000-11-03,10.297618865966797,10.476189613342283,10.2380952835083,10.35714340209961,1093785.0,-0.011428619035991683,-1.6666524251519192,0.5000080108948095,70.2702562263896,74.65033790847802,-0.36770007474899025,-0.8548699857801036,-1.6172278864692693,-1.3917679063307347,21.7775778192747,0.2380943298339826,0.547561345967857,0.7053568840026863,-0.47269520915351393,1.8834089771588864,0.11633083742458616,1.2943829305807864,-0.2180938294195336,53.846134885549425,-17.813057855867747,0.5890260465780998,11,-0.41666603088378906,-0.9523806571960449,-1.9940474033355713,-1.6652493476867676,1.4880952835083008,4,0.1907514616817667,1.0,10.416666984558104,-1.0000064087158536,10.595237731933594,6.000072098631106,10.476189613342283,0.1907514616817667
5218,2000-11-06,10.35714340209961,10.416666984558104,10.2380952835083,10.297618865966797,1545180.0,0.005780417483651323,1.00000000000002,-1.0,71.0526271407972,74.65033988098712,-0.26887139663661763,-0.8501580553239023,-1.6518367661019706,-1.4536254484424216,22.035410578427744,0.1785717010498029,0.5888345097962837,0.6964290142059326,-0.4928559135593247,1.88571394197119,0.10178655032330397,1.2910714780885613,-0.16257091924851785,50.000080108563125,-18.843420597209914,0.5946424638826289,11,-0.23809576034545898,-0.9226193428039551,-2.053571939468384,-1.72477388381958,1.4880943298339862,0,0.21839078872202955,-1.6666524251519192,10.297618865966797,1.0,10.416666984558104,-1.0000064087158536,10.595237731933594,0.21839078872202955
5219,2000-11-07,10.416666984558104,10.595237731933594,10.297618865966797,10.416666984558104,1305045.0,0.005747104210841236,-1.4999879837540728,0.0,79.99999084472941,75.40914984063261,-0.20013944909017845,-0.8451904810787791,-1.6794825355597052,-1.5133492635219898,22.259072457613165,0.2976188659667969,0.6533417202831675,0.6875001907348608,-0.5107667252331574,1.885767106702879,0.0883667327508526,1.286633648718869,-0.1785717010498029,42.85717555452262,-25.682126376339106,0.5991334579840087,11,-0.2976193428039533,-0.833333492279051,-2.1726193428039533,-1.7842974662780744,1.5476188659667987,1,0.21142858241489915,1.00000000000002,10.35714340209961,-1.6666524251519192,10.297618865966797,1.0,10.416666984558104,0.21142858241489915
5220,2000-11-08,10.476189613342283,10.476189613342283,10.297618865966797,10.416666984558104,996030.0,0.00571417218889847,5.000096132277955,100.0,85.2941190330222,76.90906772195646,-0.18589728066129751,-0.8399536060752038,-1.7057784417480892,-1.5682021919005447,22.33102112503452,0.1785707473754865,0.7289299579441835,0.6785705089569074,-0.52647788279004,1.8836189007038548,0.07604631308343279,1.281094704830382,0.17857265472412287,66.66648864725671,-4.909882453896657,0.6025241958734737,11,-0.32738018035888494,-0.8928561210632306,-2.113094806671141,-1.843820095062254,1.7857151031494158,2,0.18750011948022993,-1.4999879837540728,10.416666984558104,1.00000000000002,10.35714340209961,-1.6666524251519192,10.297618865966797,0.18750011948022993
5221,2000-11-09,10.476189613342283,10.476189613342283,10.2380952835083,10.35714340209961,1712025.0,0.0,3.000032043836057,2.000016022046306,84.37499687075362,78.30686220603286,-0.11389185111287325,-0.7469875190779369,-1.666109906445934,-1.562579917890563,24.07498367127782,0.2380943298339826,0.7614046417933924,0.5952372074127172,-0.5511905733039999,1.7416649881294344,0.02202331705435867,1.1684510977710758,0.17142978668213082,66.66648864725671,-8.536254860012292,0.573213890358359,11,-0.20833253860473455,-0.8928561210632306,-2.113094806671141,-1.843820095062254,2.2619056701660174,3,0.16477284054619212,5.000096132277955,10.476189613342283,-1.4999879837540728,10.416666984558104,1.00000000000002,10.35714340209961,0.16477284054619212
5222,2000-11-10,10.714285850524902,10.833333015441896,10.35714340209961,10.35714340209961,1374765.0,0.02272736996659397,-1.6666648864725822,3.000032043836012,86.11111605609031,79.54143267965247,-0.2682172490444348,-0.9049020310801819,-1.8691084330270478,-1.7927071339670313,26.140909804040703,0.47618961334228693,0.7628126878916106,0.7529763221740726,-0.39037314605667817,1.8963257904048234,0.18130158805869634,1.324651056289449,-0.47619056701660156,80.00006408695293,0.8691661834549933,0.5716747341153755,11,-0.26785755157470703,-1.0119047164916974,-2.3511910438537598,-2.081916332244873,2.261903762817383,4,0.11666666518317337,3.000032043836057,10.476189613342283,5.000096132277955,10.476189613342283,-1.4999879837540728,10.416666984558104,0.11666666518317337
5223,2000-11-13,10.952381134033203,10.952381134033203,10.595237731933594,10.714285850524902,1649760.0,0.022222226178204574,2.000004005431365,0.6666675567637139,85.71429225376774,80.67018542138862,-0.46153386707823785,-1.076290782485584,-2.06621702579616,-2.019557633840094,27.19349361722394,0.3571434020996094,0.7772719284766101,0.9136906623840328,-0.27946083881258055,2.1068421635806462,0.31711491178572615,1.5102664129823395,-0.7142858505249023,100.0,21.325083282530827,0.5965757505983069,11,-0.35714292526245117,-1.1904759407043457,-2.5595240592956543,-2.320011615753174,1.7857141494750977,0,0.0760869262349182,-1.6666648864725822,10.714285850524902,3.000032043836057,10.476189613342283,5.000096132277955,10.476189613342283,0.0760869262349182
5224,2000-11-14,10.89285659790039,11.0119047164917,10.535714149475098,10.773810386657717,1393035.0,-0.005434848861116337,1.666670227054856,0.49999399185294513,79.31032577679092,79.95863613374436,-0.3762569629441135,-0.9481794578013094,-1.9655524224598278,-1.9490202870814208,28.302960367603625,0.47619056701660156,0.7906635728328801,0.7797614097595211,-0.4323844443312499,1.9919072638502922,0.17368848271413562,1.3858343368049066,-0.6261898803710935,84.61531825318771,5.855692061227074,0.6060729270453856,11,-0.2678565979003906,-1.1011896133422852,-2.4404754638671875,-2.2604870796203613,2.380953788757324,1,0.08743171503944858,2.000004005431365,10.952381134033203,-1.6666648864725822,10.714285850524902,3.000032043836057,10.476189613342283,0.08743171503944858
5225,2000-11-15,11.130951881408693,11.130951881408693,10.714285850524902,10.833333015441896,1122870.0,0.021857928759862366,1.7999974365218847,2.500028038356509,81.24997496605398,80.37529990759943,-0.5926982784068358,-1.0873174588102614,-2.158892731702826,-2.179132287922153,30.835172438252776,0.41666603088379084,0.7678029686369445,0.9196424484252947,-0.2879256698009538,2.1272105666515433,0.3158583893121705,1.523426507538419,-0.8195708839416511,100.0,21.023973304387482,0.603784059113124,11,-0.4464282989501971,-1.2797613143920898,-2.648808956146242,-2.498582363128664,2.0238103866577113,2,0.07486637063880153,1.666670227054856,10.89285659790039,2.000004005431365,10.952381134033203,-1.6666648864725822,10.714285850524902,0.07486637063880153
5226,2000-11-16,11.071429252624512,11.190476417541504,10.952381134033203,11.071429252624512,927465.0,-0.005347487745733459,1.000008010894817,0.0,78.12502659858092,81.24805217117625,-0.4811257747106694,-0.9153315896933023,-2.056302952737095,-2.110081102796075,33.730951795051496,0.23809528350830078,0.7319118778942233,0.7589293003082282,-0.37498692745819184,1.8928455280746483,0.1919711864250182,1.3258874141914383,-0.6944825844421381,85.71433476041213,7.662063366333939,0.5669581138832103,11,-0.3571434020996094,-1.190476417541504,-2.5000011920928955,-2.5595250129699707,2.261903762817383,3,0.1075268094753874,1.7999974365218847,11.130951881408693,1.666670227054856,10.89285659790039,2.000004005431365,10.952381134033203,0.1075268094753874
5227,2000-11-17,11.190476417541504,11.309523582458494,11.071429252624512,11.130951881408693,1319535.0,0.010752646492210749,-1.6666809083334915,100.0,75.00001430512833,81.68665074499081,-0.5142844733133671,-0.9222713969124214,-2.12809276111866,-2.2181318515230632,36.84769335464101,0.2380943298339826,0.6637048917331452,0.7767859935760502,-0.285535972436767,1.8391079595888673,0.2456250105696416,1.3079469765824587,-0.7321767744232179,84.61544149726788,7.899116081490035,0.5311609830064087,11,-0.41666698455810547,-1.190476417541504,-2.5744054317474365,-2.678572177886963,2.4404754638671893,4,0.13829785330147737,1.000008010894817,11.071429252624512,1.7999974365218847,11.130951881408693,1.666670227054856,10.89285659790039,0.13829785330147737
5228,2000-11-20,11.0119047164917,11.25,10.773810386657717,11.130951881408693,1672020.0,-0.015957470833850018,1.666657765719952,-1.999967956934209,65.5172642402773,80.0774589000517,-0.2604574109679998,-0.6307078042938734,-1.9033643779817204,-2.0292642021740726,39.260754424104704,0.4761896133422834,0.6339666460810225,0.5059524059295661,-0.4109136032769811,1.4228184151361134,0.04751940132629251,0.9643854105328398,-0.45145820065258846,61.53848049908937,-11.727299897221165,0.45843300460327335,11,-0.23809528350830078,-0.892857551574707,-2.3214290142059326,-2.500000476837158,2.916666030883789,0,0.1783783048820633,-1.6666809083334915,11.190476417541504,1.000008010894817,11.071429252624512,1.7999974365218847,11.130951881408693,0.1783783048820633
5229,2000-11-21,10.89285659790039,11.071429252624512,10.654762268066406,11.0119047164917,1582770.0,-0.010810856219362286,2.4999739649046915,1.000008010894802,58.620683939930665,77.11374388970819,-0.07460364673915443,-0.4207176591356365,-1.7405101926004747,-1.8977923549067803,41.104198629998734,0.41666698455810547,0.63833970833576,0.31547574996948313,-0.4733462590465578,1.104297758985524,-0.07893525453853734,0.7098867544775036,-0.24252083406695313,36.36353043475737,-32.80957032467696,0.3944110045080201,11,-0.11904716491699219,-0.7738094329833984,-2.0535705089569074,-2.232141971588133,3.392857551574707,1,0.16939896977653968,1.666657765719952,11.0119047164917,-1.6666809083334915,11.190476417541504,1.000008010894817,11.071429252624512,0.16939896977653968
5230,2000-11-22,10.833333015441896,10.952381134033203,10.535714149475098,10.89285659790039,1010415.0,-0.005464460302357033,3.6666381837893263,0.49999599458466354,62.962938787523576,74.73462632490485,0.04571589994377234,-0.30165156610712884,-1.638887973678603,-1.8287805552313028,41.50182236542991,0.41666698455810547,0.636235428826522,0.2083331108093276,-0.5158052133544189,0.932471434973074,-0.15373605127254564,0.5704022728912008,0.476190567016598,38.46151950091109,-28.557964022492293,0.3620691620818736,11,4.7683715642676816e-07,-0.7142858505249041,-1.994046926498413,-2.1726183891296387,3.095237731933592,2,0.22527484087650107,2.4999739649046915,10.89285659790039,1.666657765719952,11.0119047164917,-1.6666809083334915,11.190476417541504,0.22527484087650107
5231,2000-11-24,10.833333015441896,10.833333015441896,10.654762268066406,10.714285850524902,389025.0,0.0,1.9999999999999403,-2.0000000000000897,67.99999487304706,72.72227952678894,0.11365654926712665,-0.24383273161146057,-1.5940024072290626,-1.81919601175915,41.920934181607784,0.17857074737549006,0.6136033652330148,0.1636902809143077,-0.4893605545281101,0.8167411163567255,-0.1628351368069012,0.4902156986355166,0.46071437835693096,38.46151950091109,-28.975769206714652,0.32652541772120913,11,0.08928585052490057,-0.7142858505249041,-1.97916579246521,-2.1726183891296387,2.4999999999999982,4,0.21428578345330385,3.6666381837893263,10.833333015441896,2.4999739649046915,10.89285659790039,1.666657765719952,11.0119047164917,0.21428578345330385
5232,2000-11-27,11.130951881408693,11.130951881408693,10.952381134033203,11.0119047164917,1186920.0,0.0274725115107759,1.9999999999999403,1.0,72.41377405263198,71.24444417110719,-0.13258543371701315,-0.4768263829342292,-1.8461897702292873,-2.103592043894386,42.60005306746958,0.2976188659667969,0.5846402702818452,0.4047615528106707,-0.19807215021279667,1.0075952558341381,0.10334470129893703,0.7061784043224044,0.14792884750365864,83.33326657614417,13.124756567036883,0.30141685151173325,11,-0.2083330154418963,-0.9821424484252947,-2.276784658432007,-2.4702372550964355,2.2619047164916974,0,0.19786098776616723,1.9999999999999403,10.833333015441896,3.6666381837893263,10.833333015441896,2.4999739649046915,10.89285659790039,0.19786098776616723
5233,2000-11-28,11.190476417541504,11.190476417541504,10.773810386657717,10.952381134033203,2339505.0,0.00534765910112589,2.4999939918529375,2.000008010894787,72.41378929328715,70.47816233960678,-0.17297450407067672,-0.49615687740415737,-1.854816560056653,-2.1575598812805943,42.186162396059736,0.4166660308837873,0.567093102461989,0.42261943817138636,-0.1879599229063409,1.0331987992491136,0.11732975763252185,0.7279091187102509,0.07354097978210206,100.0,25.243993521083183,0.305289680538864,11,-0.26785755157470703,-1.0119051933288574,-2.3363091945648176,-2.5297617912292463,1.9642858505249006,1,0.2180850370268106,1.9999999999999403,11.130951881408693,1.9999999999999403,10.833333015441896,3.6666381837893263,10.833333015441896,0.2180850370268106
5234,2000-11-29,11.309523582458494,11.369048118591307,10.952381134033203,11.071429252624512,1334550.0,0.010638257074594204,1.3333315531440058,0.9999959945686276,73.3333404540983,69.5985362827228,-0.25334365337998577,-0.5792712422519255,-1.9186143223854337,-2.268491334296895,41.88897920412862,0.4166669845581037,0.5218227321389488,0.49999990463256694,-0.1398100298288032,1.139809839093937,0.18009493740188276,0.8199048718632511,-0.7738094329833967,92.85706111369237,16.372319350647587,0.31990496723068484,11,-0.3571424484252912,-1.0714278221130353,-2.455356359481808,-2.6488089561462367,2.6785717010498065,2,0.231578911863205,2.4999939918529375,11.190476417541504,1.9999999999999403,11.130951881408693,1.9999999999999403,10.833333015441896,0.231578911863205
5235,2000-11-30,12.14285659790039,12.2619047164917,11.309523582458494,11.369048118591307,5408550.0,0.07368418389740383,-1.1333327636721313,3.250008010894849,81.81818181818183,70.00888686267847,-1.0371057259733547,-1.3604676198077144,-2.6762807962772293,-3.0951166463363613,41.797528863338385,0.9523811340332049,0.4837739215696413,1.2559519767761227,0.39065049909687843,2.121253454455367,0.8233012379365015,1.688602715615744,-1.5904757690429694,92.59255962606463,14.251780918911749,0.432650738839622,11,-0.7440471649169922,-1.2202377319335938,-3.2886893749237043,-3.482141971588133,1.8452386856079102,3,0.17647062981417627,1.3333315531440058,11.309523582458494,2.4999939918529375,11.190476417541504,1.9999999999999403,11.130951881408693,0.17647062981417627
5236,2000-12-01,12.14285659790039,12.14285659790039,11.785714149475098,12.14285659790039,1311450.0,0.0,1.0,0.0,79.99999198913406,70.5644399386791,-0.9712814482950751,-1.2906894087356555,-2.6009730911093634,-3.0874356791206274,41.70113643249639,0.35714244842529297,0.4824835899949669,1.1696424961090095,0.16818545458191814,2.171099537636101,0.6689139753454647,1.6703710168725543,-1.5220948135375991,91.99996154782808,13.296154253452343,0.5007285207635455,12,-0.7440471649169922,-1.2202377319335938,-2.961308717727661,-3.184523105621338,1.8452386856079102,4,0.14705881890953587,-1.1333327636721313,12.14285659790039,1.3333315531440058,11.309523582458494,2.4999939918529375,11.190476417541504,0.14705881890953587
5237,2000-12-04,12.2619047164917,12.380951881408693,12.14285659790039,12.2619047164917,1535415.0,0.009803963147509531,1.000008010894802,0.0,78.9473639829006,72.05667324341502,-1.030759938352313,-1.3228563722877755,-2.641777473249906,-3.192601567041839,42.213771410214974,0.23809528350830256,0.458127009848317,1.1904763221740726,0.08782634562388658,2.2931262987242587,0.6391513338989796,1.7418013104491656,-1.575497214843752,92.59261457029083,15.897620987511203,0.5513249882750929,12,-0.8035717010498047,-1.2500004768371582,-3.0208332538604736,-3.3035712242126465,1.4285717010498065,0,0.08737861887877618,1.0,12.14285659790039,-1.1333327636721313,12.14285659790039,1.3333315531440058,11.309523582458494,0.08737861887877618
5238,2000-12-05,12.619048118591307,12.678570747375488,12.2619047164917,12.321429252624512,2741550.0,0.029126258143179484,1.0000091553293171,100.0,83.72095362826977,74.84559209767492,-1.2694520656663748,-1.5830171070190406,-2.9091571353500054,-3.5354553788580336,42.871913492366254,0.41666603088378906,0.45742710122996755,1.4345244884490942,0.18600210075168633,2.683046876146502,0.8102632946003911,2.0587856822977972,-1.8309679541577157,96.55179081578805,19.99701509996676,0.6242611938487036,12,-1.0119056701660138,-1.339286804199217,-3.3779766559600812,-3.660714626312254,1.0119037628173864,1,0.06132066951777859,1.000008010894802,12.2619047164917,1.0,12.14285659790039,-1.1333327636721313,12.14285659790039,0.06132066951777859
5239,2000-12-06,12.619048118591307,12.797618865966795,12.5,12.619048118591307,1646715.0,0.0,-1.4999879837540577,0.0,82.05130733211894,76.9665219359633,-1.1162243985734097,-1.4857347239595864,-2.821380494593871,-3.51468455664695,43.27680271042295,0.2976188659667951,0.4670175031676891,1.3244054317474347,-0.02350298866022804,2.6723138521550975,0.6504512215436034,1.9983596419512661,-1.6797287075223633,88.00004614257672,13.815632817528481,0.6739542102038318,12,-0.8928575515747053,-1.1904768943786603,-3.199405908584593,-3.482143878936766,1.4285707473754883,2,0.042452817711808644,1.0000091553293171,12.619048118591307,1.000008010894802,12.2619047164917,1.0,12.14285659790039,0.042452817711808644
5240,2000-12-07,12.440476417541506,12.7380952835083,12.202381134033205,12.619048118591307,1372140.0,-0.014150964428665258,1.5714318411740655,-100.0,78.04875761324831,78.08305112931899,-0.7662883864807029,-1.2147385350244129,-2.561054187780277,-3.315264368515738,43.32864241141151,0.5357141494750959,0.5098610597873527,1.0476193904876734,-0.334995953058991,2.4302347340343378,0.3563117187143412,1.7389270622610056,-1.315327060982776,64.7059211598981,-7.688735288484239,0.6913076717733322,12,-0.6547617912292498,-0.9226193428039569,-3.020834207534792,-3.3035721778869647,1.6666669845581037,3,0.12440189700328497,-1.4999879837540577,12.619048118591307,1.0000091553293171,12.619048118591307,1.000008010894802,12.2619047164917,0.12440189700328497
5241,2000-12-08,12.202381134033205,12.559523582458494,12.023810386657715,12.380951881408693,1520925.0,-0.019138759281965956,-1.0000035603976765,0.9999946594319971,69.76742799635014,77.789012678621,-0.3504215322223434,-0.886122536306079,-2.234609671300406,-3.05749345242579,43.45770189802079,0.5357131958007795,0.5785869445094765,0.7232145309448264,-0.6337389390029315,2.0801680008925842,0.0447377959709474,1.4016912659187053,-0.9099848265336679,23.07686619497019,-45.79853344129697,0.6784767349738793,12,-0.41666650772094904,-0.6845240592956561,-2.6785714626312274,-2.9761905670166033,1.1309518814086896,4,0.14634145007113641,1.5714318411740655,12.440476417541506,-1.4999879837540577,12.619048118591307,1.0000091553293171,12.619048118591307,0.14634145007113641
5242,2000-12-11,11.964285850524902,12.380951881408693,11.904762268066404,12.083333015441895,1420755.0,-0.01951219855313646,-3.000008010894787,0.6666666666666666,68.18181156127292,77.31879293061942,0.020465535540930446,-0.5792787434959212,-1.9167859853575386,-2.8000021320025894,42.80812505902347,0.4761896133422887,0.6477826076255919,0.4226192474365238,-0.9007302538157305,1.745968748688778,-0.23905550318960245,1.08429399806265,-0.5213672871786397,6.666645304349139,-60.52870813459092,0.6616747506261269,12,-0.08928585052490234,-0.4464287757873535,-2.425595283508301,-2.738095283508301,1.0714282989501953,0,0.1691542193380986,-1.0000035603976765,12.202381134033205,1.5714318411740655,12.440476417541506,-1.4999879837540577,12.619048118591307,0.1691542193380986
5243,2000-12-12,11.785714149475098,12.083333015441895,11.666666984558105,12.083333015441895,1712340.0,-0.014925395738682568,1.799997436521873,2.500008010894817,66.66666666666671,76.57805139868259,0.32670795007226516,-0.353182637140673,-1.674268467623671,-2.5992552038362327,41.67992069567536,0.41666603088378906,0.7146961233538605,0.20238089561462402,-1.0950688849231582,1.4998306761524063,-0.4463439946542671,0.8511057858835152,-0.20732555586678103,10.526280284242471,-58.06704472061817,0.6487248902688914,12,0.26785707473754705,-0.26785707473754883,-2.1726186275482178,-2.559523582458496,1.3690481185913068,1,0.16161619431023122,-3.000008010894787,11.964285850524902,-1.0000035603976765,12.202381134033205,1.5714318411740655,12.440476417541506,0.16161619431023122
5244,2000-12-13,11.845237731933596,11.904762268066404,11.60714340209961,11.845237731933596,2049915.0,0.005050485842739372,3.9999359138685073,-0.0,68.88887939453562,75.14146224049968,0.39243569760625796,-0.3559474892412293,-1.6678361399532964,-2.636937471048096,40.42960457042503,0.2976188659667951,0.75420531444869,0.21428542137146245,-1.045833214131111,1.474404056874036,-0.4157738963798252,0.8443447391227501,0.9523811340331996,21.052560568485067,-49.23092731965164,0.630059317751287,12,0.3571434020996076,-0.3273806571960467,-2.068451881408693,-2.619047164916994,1.9047622680664045,2,0.15075376196637968,1.799997436521873,11.785714149475098,-3.000008010894787,11.964285850524902,-1.0000035603976765,12.202381134033205,0.15075376196637968
5245,2000-12-14,11.964285850524902,12.14285659790039,11.726189613342285,11.845237731933596,1045380.0,0.010050293737065674,-1.3333253225026902,100.0,70.21276160568982,74.05399219789476,0.2742319201135075,-0.4314857697416965,-1.7124283504790636,-2.7341354439281798,39.07144375882918,0.41666698455810547,0.7993745874612639,0.29166684150695765,-0.9538648503567781,1.5371985333706935,-0.33109900442491025,0.9144326874388256,0.8095235061645489,37.49998748301452,-35.288233261381706,0.6227658459318676,12,0.23809528350830078,-0.4464287757873535,-2.113095283508301,-2.738095283508301,1.3095245361328125,3,0.1741293246809621,3.9999359138685073,11.845237731933596,1.799997436521873,11.785714149475098,-3.000008010894787,11.964285850524902,0.1741293246809621
5246,2000-12-15,12.2619047164917,12.619048118591307,12.14285659790039,12.380951881408693,4540095.0,0.024875606424410224,-1.6666684468559976,-0.9999919891693868,70.21276160568982,73.08348082264912,-0.005279249147344345,-0.6696790762578075,-1.9382735285861727,-3.005236185124332,37.80757942543337,0.6547622680664045,0.8469116370046841,0.5297619342803959,-0.7085625371569204,1.7680864057177121,-0.08940030143826228,1.148924169999054,0.4885713211059546,64.70582691443182,-6.469742198511128,0.6191622357186578,12,-0.059523582458496094,-0.7440476417541504,-2.3958332538604736,-3.0357141494750977,0.8928575515747053,4,0.15048548559720487,-1.3333253225026902,11.964285850524902,3.9999359138685073,11.845237731933596,1.799997436521873,11.785714149475098,0.15048548559720487
5247,2000-12-18,12.7380952835083,12.976189613342285,12.2619047164917,12.380951881408693,2173395.0,0.03883495900731848,-1.3999987182609364,-3.000016021789574,74.07406308523797,72.01160409564558,-0.454627599523004,-1.0793183353828333,-2.3414339634520047,-3.45368073220801,36.455874245393524,0.7142848968505859,0.7958409131619124,0.9285715579986569,-0.3596469086973322,2.216790024694646,0.28446232465066323,1.5726807913466505,-1.1309518814086914,82.60874411113797,14.456362492326932,0.6441092333479942,12,-0.4464287757873535,-1.0714287757873535,-2.8125,-3.511904716491699,0.8928565979003924,0,0.04672894327492072,-1.6666684468559976,12.2619047164917,-1.3333253225026902,11.964285850524902,3.9999359138685073,11.845237731933596,0.04672894327492072
5248,2000-12-19,12.976189613342285,13.035714149475098,12.797618865966795,12.916666984558105,1507065.0,0.018691517415656334,1.6666631062880046,0.1666631062879856,74.99998569488803,71.22812391373103,-0.7115621402063361,-1.2255422390763187,-2.504144708397803,-3.6605525051273826,36.491479586430934,0.2976188659667969,0.7658212364118793,1.0684516429901123,-0.26252740605093194,2.3994306920311566,0.4029621184695902,1.7339411675106344,-1.3416652870178218,95.83328048385643,29.533315766502696,0.665489524520522,12,-0.6547608375549316,-1.1904754638671875,-2.901784896850586,-3.6607136726379377,0.6428585052490217,1,0.004587212263884366,-1.3999987182609364,12.7380952835083,-1.6666684468559976,12.2619047164917,-1.3333253225026902,11.964285850524902,0.004587212263884366
5249,2000-12-20,12.7380952835083,12.976189613342285,12.559523582458494,12.85714340209961,1250970.0,-0.018348555078847806,1.3333449046567556,-2.000048066139007,60.869575817778625,69.31932593645662,-0.508253364797973,-0.8876283948349233,-2.1937981409260416,-3.3895876500764466,36.79098773816041,0.41666603088379084,0.7291611939786584,0.7380953788757321,-0.5518588116371674,2.0280495693886316,0.0931182836192832,1.383072474132181,-1.0475233642578115,77.27275375490848,13.707963996655444,0.6449770952564498,12,-0.41666650772094727,-0.9523811340332031,-2.559523582458496,-3.363095283508301,1.5,2,0.0327103052131783,1.6666631062880046,12.976189613342285,-1.3999987182609364,12.7380952835083,-1.6666684468559976,12.2619047164917,0.0327103052131783
5250,2000-12-21,13.273810386657715,13.273810386657715,12.5,12.7380952835083,2132445.0,0.04205613878889669,1.8888877020959949,-4.4999879837540355,67.2727442213282,69.04213885034306,-1.0206624096973247,-1.2976666036916757,-2.6514652128111926,-3.8953195391666355,37.74104888452992,0.7738103866577148,0.6513816192670561,1.1517866134643562,-0.13520078176414607,2.4387740086928584,0.5082929158501059,1.7952803110786064,-1.5294327781982417,100.0,38.37838479036179,0.6434936976142508,12,-0.8333334922790527,-1.3690481185913086,-3.065476894378662,-3.869048595428467,0.9452371597290057,3,0.03587437212610256,1.3333449046567556,12.7380952835083,1.6666631062880046,12.976189613342285,-1.3999987182609364,12.7380952835083,0.03587437212610256
5251,2000-12-22,13.154762268066404,13.273810386657715,12.85714340209961,13.214285850524902,1437450.0,-0.008968646916259426,3.6666381837893263,-0.11111051771466744,63.636366284582515,68.53708937515525,-0.8407229608334532,-1.0495991225140902,-2.444548586900124,-3.749391582885133,38.74245251578741,0.41666698455810547,0.5826211317226893,0.9166670322418202,-0.29763128187755505,2.1309653463611955,0.3095178751821326,1.5238161893015079,-1.3186186929150363,88.23525531072683,29.270048237560587,0.6071491570596881,12,-0.7142853736877424,-1.2499999999999982,-2.8869051933288556,-3.6904768943786586,0.8833332061767596,4,0.009049811480082992,1.8888877020959949,13.273810386657715,1.3333449046567556,12.7380952835083,1.6666631062880046,12.976189613342285,0.009049811480082992
5252,2000-12-26,13.333333015441895,13.452381134033205,13.154762268066404,13.154762268066404,1926855.0,0.013574608475363847,-2.333344014526396,-2.9999999999999405,61.53844968806926,67.96728748864443,-0.8992359903196032,-1.1117111012053833,-2.540958805258869,-3.8988660418536867,39.201159382736705,0.2976188659668004,0.5374508198560459,0.9851187229156491,-0.20565520791509684,2.175892653746395,0.3897317575002752,1.580505688331023,-1.4109294316001453,87.49994993210778,31.9140506966624,0.595386965415373,12,-0.8035707473754883,-1.3392853736877441,-3.0357136726379395,-3.839285373687744,1.2476186752319336,1,-0.013392806372471089,3.6666381837893263,13.154762268066404,1.8888877020959949,13.273810386657715,1.3333449046567556,12.7380952835083,-0.013392806372471089
5253,2000-12-27,13.630951881408693,13.75,13.39285659790039,13.39285659790039,1008735.0,0.022321415479694018,-2.000004005431365,1.3333386739298747,64.91226837355259,67.5254418196463,-1.0142398581000158,-1.282895922599815,-2.760859426375882,-4.165362588960415,40.54162966764299,0.41666698455810547,0.5415636532510693,1.160713815689089,-0.030701958078440228,2.3521295894566183,0.5650059288053253,1.7564217025728528,-1.5861500935516268,90.47615051269545,37.37976871388764,0.5957078868837643,12,-0.8928570747375506,-1.4880948066711444,-3.244047164916994,-4.077380657196047,1.3500003814697248,2,0.0,-2.333344014526396,13.333333015441895,3.6666381837893263,13.154762268066404,1.8888877020959949,13.273810386657715,0.0
5254,2000-12-28,13.928570747375488,13.928570747375488,13.571429252624512,13.75,1558935.0,0.021834048609086443,3.0,0.7499969959264707,71.1864337740305,67.63362761612859,-1.1010468227917656,-1.448507660795988,-2.9756993084175587,-4.428002205185601,41.62769253228941,0.35714149475097656,0.5809901003496112,1.3273803234100345,0.09800345604609895,2.55675719077397,0.7126918897280667,1.9420687570920023,-1.7132491383041284,100.0,46.37394336204082,0.6146884336819676,12,-0.8928570747375488,-1.6964282989501953,-3.482142448425293,-4.374999523162842,0.33809661865234375,3,-0.022222138537976277,-2.000004005431365,13.630951881408693,-2.333344014526396,13.333333015441895,3.6666381837893263,13.154762268066404,-0.022222138537976277
5255,2000-12-29,14.285714149475098,14.464285850524902,13.9880952835083,14.226189613342285,1802640.0,0.025641066020137382,1.2857077462532158,0.333338673929878,78.68852415958793,68.57537901100618,-1.2228630147889028,-1.7253414436181842,-3.2365312687656456,-4.747734469831318,41.49539189954273,0.5357151031494141,0.6570079870453878,1.5773808479309075,0.15745098302705962,2.9973107128347554,0.8674159154789844,2.2873457803828305,-1.8648026438072431,88.88886910897212,30.101503815963703,0.7099649324519237,12,-0.9226188659667969,-1.7857141494750977,-3.8392858505249023,-4.732142925262451,0.7238101959228516,4,-0.0033333206494647882,3.0,13.928570747375488,-2.000004005431365,13.630951881408693,-2.333344014526396,13.333333015441895,-0.0033333206494647882
5256,2001-01-02,13.928570747375488,14.285714149475098,13.928570747375488,14.285714149475098,1637265.0,-0.025000038385391554,1.0,-5.999935913868239,76.19046529134113,68.8105348116843,-0.675473988715396,-1.2938961647089435,-2.7814028653037663,-4.3503510670639844,41.29050563473815,0.3571434020996094,0.7253547704884848,1.1309517383575436,-0.361959981920446,2.623863458635533,0.3844958782185479,1.8774075984965393,-1.2215868334276472,59.09083957513287,-6.029635726292177,0.7464558601389948,1,-0.4464278221130371,-1.369046688079834,-3.452380418777466,-4.374999523162842,1.2714290618896467,1,0.020854745564326205,1.2857077462532158,14.285714149475098,3.0,13.928570747375488,-2.000004005431365,13.630951881408693,0.020854745564326205
5257,2001-01-03,13.333333015441895,13.9880952835083,12.85714340209961,13.809523582458494,2634030.0,-0.04273501874165753,1.7142824445476954,1.3333315531439873,68.57142922537676,68.0962507595164,0.01461449583429797,-0.6474702190126429,-2.0969144718464072,-3.718831239057346,39.81613088962783,1.1309518814086914,0.7744183776261782,0.4821425914764408,-1.0067165574273105,1.971001740380192,-0.26228698297543573,1.2265721659283173,1.1309528350830078,29.629583476490478,-40.6453267825011,0.744429574451876,1,0.14880990982055664,-0.7142848968505859,-2.8125,-3.779761791229248,1.333333969116211,2,0.052857185670308615,1.0,13.928570747375488,1.2857077462532158,14.285714149475098,3.0,13.928570747375488,0.052857185670308615
5258,2001-01-04,13.39285659790039,13.452381134033205,12.85714340209961,13.154762268066404,3116190.0,0.004464268790823622,2.333326212575946,-0.49999799728432315,68.57142922537675,68.95201224924952,0.022809369537233337,-0.6809629405454061,-2.0646555682528636,-3.7404531050532377,37.924550236547105,0.5952377319335955,0.8120198133390666,0.5029757499694831,-1.0006273367218625,2.006578836660829,-0.2488257933761897,1.254777293315156,1.0392864036560052,33.333273993583,-41.38470969993765,0.751801543345673,1,0.08928632736206055,-0.773808479309082,-2.857142448425293,-3.839285373687744,1.6261911392211914,3,0.08871110387008074,1.7142824445476954,13.333333015441895,1.0,13.928570747375488,1.2857077462532158,14.285714149475098,0.08871110387008074
5259,2001-01-05,13.154762268066404,13.39285659790039,12.85714340209961,13.39285659790039,1375185.0,-0.01777771068431455,3.500008010894817,-1.0,63.8888981607269,68.57602935362715,0.3645609893521886,-0.4223294889306022,-1.7452476867634932,-3.463646432963486,35.80498876581426,0.5357131958007812,0.7880655184115923,0.23809571266174068,-1.2642791069184458,1.7404705322419272,-0.5130916971283526,0.9892831224518339,1.245880741500855,18.518511925212817,-58.39128033052778,0.7511874097900936,1,0.5059523582458514,-0.44642877578735174,-2.604167222976683,-3.601191043853758,1.6547613143920898,4,0.13882348898430097,2.333326212575946,13.39285659790039,1.7142824445476954,13.333333015441895,1.0,13.928570747375488,0.13882348898430097
5260,2001-01-08,13.9880952835083,14.047618865966795,13.154762268066404,13.273810386657715,2025765.0,0.06334839037455198,1.1428591047044536,-3.0000080108947946,67.90124360317363,69.04990461124838,-0.3987256935269947,-1.1950445391223727,-2.499339685443246,-4.254838646968288,34.95585503243017,0.8928565979003906,0.761980189463884,0.9940477848052982,-0.5634680667459477,2.551563636356544,0.21528985902967435,1.772805710580922,0.3816777339096049,79.16666944821809,0.6836978463282861,0.7787579257756233,1,-0.3273806571960449,-1.1011905670166016,-3.3928568363189697,-4.404761791229248,0.5833339691162109,0,0.019914940302698803,3.500008010894817,13.154762268066404,2.333326212575946,13.39285659790039,1.7142824445476954,13.333333015441895,0.019914940302698803
5261,2001-01-09,13.9880952835083,14.047618865966795,13.690476417541506,13.928570747375488,1777545.0,0.0,2.999989318863994,0.08333444595464244,64.38356916013174,69.36602899703311,-0.29959147238938044,-1.11138523188413,-2.420383837872219,-4.21227002379192,34.65262933580801,0.3571424484252894,0.8261815238644203,0.9047620773315437,-0.6663435237662263,2.4758676784293137,0.11920927678265869,1.6903148778804287,0.35142514160323834,95.00001602173843,16.33506640079193,0.7855528005488847,1,-0.3273806571960449,-0.9523806571960449,-2.827381134033203,-3.9583334922790527,0.011904716491699219,1,0.07302131142142665,1.1428591047044536,13.9880952835083,3.500008010894817,13.154762268066404,2.333326212575946,13.39285659790039,0.07302131142142665
5262,2001-01-10,13.9880952835083,13.9880952835083,13.39285659790039,13.571429252624512,1375920.0,0.0,1.857150050582963,6.999903870802358,62.31885572312584,69.07787203587458,-0.22009100249610647,-1.0034393999057514,-2.3417190083187975,-4.167458888550929,34.47628062630662,0.5952386856079102,0.8231551869465008,0.8035716056823734,-0.7241586025118103,2.331301813876557,0.03970650158528066,1.5674367097794661,0.32177760114299936,95.00001602173843,17.742250253842215,0.7638651040970922,1,-0.3273806571960449,-0.9523806571960449,-2.827381134033203,-3.9583334922790527,0.35476207733154475,2,0.08663828070900026,2.999989318863994,13.9880952835083,1.1428591047044536,13.9880952835083,3.500008010894817,13.154762268066404,0.08663828070900026
5263,2001-01-11,13.690476417541506,13.928570747375488,13.452381134033205,13.928570747375488,1321215.0,-0.021276582689401802,3.000008010894802,-0.5714272635303661,61.42857535226065,67.99366554456682,0.09706700372636234,-0.5858401780589393,-1.9787853324656286,-3.8272097761452084,35.01547297833205,0.5357141494750959,0.8403037894970158,0.41071462631225764,-0.9813094328579339,1.8027386854824492,-0.28529740327283903,1.1067266558973543,0.5903418774587603,70.00001602173856,-6.956122027940211,0.6960120295850959,1,-0.029761791229249823,-0.6547617912292498,-2.455357789993288,-3.6011910438537598,0.9666662216186488,3,0.07130435327771467,1.857150050582963,13.9880952835083,2.999989318863994,13.9880952835083,1.1428591047044536,13.9880952835083,0.07130435327771467
5264,2001-01-12,13.630951881408693,13.928570747375488,13.333333015441895,13.75,1440495.0,-0.004347879088893114,1.50000300407954,0.5000040054474048,54.8386921718853,65.34368421259985,0.12285401040005972,-0.406517394126352,-1.8571288192317574,-3.72768383281627,35.66273397545597,0.5952377319335938,0.8574510562401638,0.2619043827056906,-0.9615728545399449,1.4853816199513261,-0.34983423591712715,0.8736430013285084,0.6213929157335603,53.33326924638055,-19.852550149089637,0.611738618622818,1,-0.05952310562133967,-0.5952372550964373,-2.1875000000000018,-3.3928570747375506,0.75,4,0.10183411017730304,3.000008010894802,13.690476417541506,1.857150050582963,13.9880952835083,2.999989318863994,13.9880952835083,0.10183411017730304
5265,2001-01-16,14.047618865966795,14.10714340209961,13.5119047164917,13.5119047164917,1358805.0,0.03056771003105041,-1.2222249914105712,-4.499979972923445,61.19402556781497,63.67741313220805,-0.37005365179729743,-0.6947224663198064,-2.209378957005354,-4.099710078036292,36.00548413461133,0.5952386856079102,0.8461149795477247,0.5744047164916974,-0.48988141464263535,1.6386908476260302,0.04226165092453016,1.1065477820588647,0.17682190327460567,92.30760698497264,20.15690078029988,0.5321430655671665,1,-0.5654754638671857,-1.0119042396545392,-2.470237970352171,-3.7499999999999982,0.8380947113037127,1,0.054237285604150864,1.50000300407954,13.630951881408693,3.000008010894802,13.690476417541506,1.857150050582963,13.9880952835083,0.054237285604150864
5266,2001-01-17,14.10714340209961,14.226189613342285,13.869048118591307,13.928570747375488,1173270.0,0.004237339915095895,-1.3999999999999833,0.3333357069233478,60.00000985952397,62.72503320266887,-0.4487775697850864,-0.6418250212687546,-2.1967100805422994,-4.113794540954672,35.67916800598341,0.35714149475097834,0.7836664842071741,0.5416673183441159,-0.39244628535767134,1.475780922045903,0.07461051649322137,1.0087241201950103,-1.25,86.66681620289076,15.77783606360174,0.467056801850894,1,-0.5654768943786621,-1.0714287757873535,-2.455357551574707,-3.8095245361328125,0.1309518814086914,2,0.03291140079116239,-1.2222249914105712,14.047618865966795,1.50000300407954,13.630951881408693,3.000008010894802,13.690476417541506,0.03291140079116239
5267,2001-01-18,13.333333015441895,13.869048118591307,13.035714149475098,13.809523582458494,1705935.0,-0.05485237972008894,1.799994873060185,-2.666648864868319,46.575345772920805,60.28102393017375,0.3632303708220448,0.18853165851042064,-1.354371689957393,-3.2988087141835685,34.244173245055755,1.0714292526245117,0.6322109279844241,-0.2619049549102783,-1.119848037873492,0.5960381280529354,-0.6908764963918852,0.16706658657132856,-0.4488086891174312,25.0,-41.61805735697433,0.428971541481607,1,0.20833349227905273,-0.29761838912963867,-1.6815471649169922,-3.0357141494750977,1.4666671752929705,3,0.0500000250339514,-1.3999999999999833,14.10714340209961,-1.2222249914105712,14.047618865966795,1.50000300407954,13.630951881408693,0.0500000250339514
5268,2001-01-19,13.035714149475098,13.333333015441895,12.797618865966795,13.214285850524902,2606520.0,-0.022321415479693796,1.5714318411740826,0.375000500678922,39.726037318762494,57.596261614399936,0.6759436314145297,0.5173641302392049,-0.9921892255971372,-2.9594261823022414,32.62408181738873,0.5357141494750994,0.49794632282932483,-0.5625000476837165,-1.4117701942663317,0.2867700988988986,-0.9871351209750241,-0.13786497439240897,1.1904754638671875,16.666677792872434,-43.83977925112687,0.4246350732913073,1,0.47619009017944336,4.76837158203125e-07,-1.3392856121063232,-2.738095283508301,1.4214286804199219,4,0.10027400082391202,1.799994873060185,13.333333015441895,-1.3999999999999833,14.10714340209961,-1.2222249914105712,14.047618865966795,0.10027400082391202
5269,2001-01-22,13.154762268066404,13.333333015441895,12.7380952835083,13.095237731933596,2639910.0,0.009132458507929098,1.8571454729392594,-0.3333368937119953,36.23189516313478,54.07744512106229,0.6223413548767276,0.4544310993434397,-1.045878151273973,-3.0327431020838365,31.67124480922045,0.5952377319335938,0.4317327298284255,-0.46428527832031463,-1.2421566603161551,0.31358610367552586,-0.8532209693182349,-0.07534958732239438,1.0428559303283702,28.00003845217179,-27.721734535454434,0.3889356909979205,1,0.3273801803588885,-0.11904764175414861,-1.3690481185913068,-2.738095760345457,1.17857074737549,0,0.11420809745386462,1.5714318411740826,13.035714149475098,1.799994873060185,13.333333015441895,-1.3999999999999833,14.10714340209961,0.11420809745386462
5270,2001-01-23,13.75,13.928570747375488,13.095237731933596,13.154762268066404,2247315.0,0.045248839910893235,-1.3333288828599876,9.999871827737104,47.94521359704656,52.250961169608374,-0.011423235060984638,-0.10888513350451134,-1.5694112966807374,-3.5783240846721576,30.428084434408287,0.8333330154418928,0.37445091461162505,0.1071429729461677,-0.6552315011619729,0.8695174470543083,-0.2740442641079017,0.48833021000023713,0.38923728179931594,68.0000384521719,12.179622842308639,0.38118723705407026,1,-0.26785755157470703,-0.6547622680664062,-1.889880895614624,-3.2440476417541504,0.516667366027832,1,0.045887409556995884,1.8571454729392594,13.154762268066404,1.5714318411740826,13.035714149475098,1.799994873060185,13.333333015441895,0.045887409556995884
5271,2001-01-24,13.273810386657715,13.809523582458494,13.095237731933596,13.690476417541506,1775550.0,-0.034631971879438894,1.181823743092435,-0.6999993591304691,49.295788632335636,50.80395371507613,0.394249305718434,0.39703684583366794,-1.0255720684802565,-3.0518913505479865,29.11774212820039,0.7142858505248988,0.34639282866855936,-0.3749990463256836,-1.1230520687181738,0.37305397606680657,-0.7490255575219287,-0.0009725351294385121,0.8093812152099602,45.00009613042977,-13.549452233730783,0.37402651119624514,1,0.20833206176757812,0.02976083755493164,-1.4136912822723389,-2.619048595428467,1.145237922668457,2,0.12143485130938836,-1.3333288828599876,13.75,1.8571454729392594,13.154762268066404,1.5714318411740826,13.035714149475098,0.12143485130938836
5272,2001-01-25,13.154762268066404,13.333333015441895,13.035714149475098,13.333333015441895,2197545.0,-0.008968646916259426,2.3333440145264226,0.42857044764778024,47.22223334842044,49.22547127020499,0.4276275662778666,0.5291507926954235,-0.8465386237671471,-2.8868215889458995,27.457210049433336,0.2976188659667969,0.21652317127503728,-0.48511862754821955,-1.2530253716151982,0.2827881165187591,-0.869071999581708,-0.1011652555147311,0.8746254810668947,35.000048065214735,-25.63462108450978,0.38395337203348906,1,0.3273801803588885,0.2083330154418963,-1.2946431636810285,-2.5000004768371564,1.302380561828615,3,0.08235291473656803,1.181823743092435,13.273810386657715,-1.3333288828599876,13.75,1.8571454729392594,13.154762268066404,0.08235291473656803
5273,2001-01-26,13.630951881408693,13.75,13.095237731933596,13.214285850524902,2099055.0,0.036199028430810465,-1.0000000000000053,-2.3333386739298647,55.26314735412802,49.272632957120855,-0.06469715155068023,0.05582326729450493,-1.2636484755599025,-3.312565287923034,25.571257865585807,0.6547622680664045,0.12024272870770858,-0.00892901420593084,-0.7768357582729095,0.7589777298610478,-0.3928823862394193,0.3750243578275576,0.34678416909960674,75.00000000000014,8.66457304833881,0.38395337203348906,1,-0.1488094329834002,-0.148808956146242,-1.651785373687746,-2.886904716491701,0.8547620773315412,4,0.08576424592332699,2.3333440145264226,13.154762268066404,1.181823743092435,13.273810386657715,-1.3333288828599876,13.75,0.08576424592332699
5274,2001-01-29,13.619048118591307,13.676190376281738,13.523810386657715,13.619048118591307,2533230.0,-0.0008732891819258626,1.6666777929836616,0.0,45.016083547900834,47.475083843797066,-0.06108304571106338,0.0456920725268084,-1.1896662299572078,-3.2497726936545295,23.378165148757297,0.15237998962402344,0.032202800080693095,-0.005356645584107866,-0.7611463137944572,0.7504330226262415,-0.38325147968928164,0.3725381885210659,0.3091023012369938,65.33344441738531,0.5954270339248495,0.37789483410517455,1,-0.13690567016601385,-0.13690519332885565,-1.5654766559600812,-2.815476417541502,0.6952381134033203,0,0.06153842060074921,-1.0000000000000053,13.630951881408693,2.3333440145264226,13.154762268066404,1.181823743092435,13.273810386657715,0.06153842060074921
5275,2001-01-30,14.2380952835083,14.285714149475098,13.571429252624512,13.714285850524902,3389295.0,0.045454510442028306,1.307691359660339,100.0,52.89256216585536,46.68536743338943,-0.7266888057637821,-0.6082929925599636,-1.7458373030744596,-3.8138146645883246,20.828396253281618,0.7142848968505859,-0.018644304183435878,0.6160714626312256,-0.1311984005286284,1.3633413257910796,0.2424365310512986,0.9897063942111526,-1.5,96.19049072265625,33.823015189114884,0.37363493157992683,1,-0.7261905670166016,-0.7559523582458496,-2.184523820877075,-3.434523582458496,0.4952373504638672,1,0.006688937672997941,1.6666777929836616,13.619048118591307,-1.0000000000000053,13.630951881408693,2.3333440145264226,13.154762268066404,0.006688937672997941
5276,2001-01-31,14.21904754638672,14.285714149475098,13.942856788635256,14.180952072143555,1666455.0,-0.0013378009306934668,2.999999999999979,0.07272773616578461,52.66044854249946,47.36148996334261,-0.7711978362226102,-0.5969748796918513,-1.6609195559060108,-3.740264493446084,18.32832050480545,0.342857360839842,-0.028869201074682493,0.5824998855590842,-0.20030285923555446,1.3653026303537228,0.19109851316176396,0.9739012579564044,-1.4499998855590839,94.66667175292983,34.922231613517226,0.3914013723973193,1,-0.7071428298950213,-0.617856979370119,-2.0464279651641863,-3.2964277267456072,0.15238189697265447,2,0.003349016133869842,1.307691359660339,14.2380952835083,1.6666777929836616,13.619048118591307,-1.0000000000000053,13.630951881408693,0.003349016133869842
5277,2001-02-01,14.038095474243164,14.180952072143555,13.7619047164917,14.171428680419922,885675.0,-0.012726033270037074,4.5000312926362165,-3.4999749662042126,54.11499474484557,48.960263010685175,-0.5361431535150718,-0.37999936558533953,-1.4186798887982448,-3.504358473385423,18.293830452460934,0.4571428298950213,-0.11007328753691503,0.3663096904754646,-0.4224498514424564,1.1550692323933855,-0.028070080483496795,0.760689461434426,-1.2387144836425783,79.20003524779598,19.89557739028247,0.3943797709589608,2,-0.5261907577514648,-0.4369049072265625,-1.8654758930206299,-3.115475654602051,0.057142257690431464,3,0.027137073955792124,2.999999999999979,14.21904754638672,1.307691359660339,14.2380952835083,1.6666777929836616,13.619048118591307,0.027137073955792124
5278,2001-02-02,14.580951690673828,14.619048118591307,13.84761905670166,14.257143020629885,2555175.0,0.03867021829468875,2.8571305956627313,-2.428567341391876,60.09104916229297,51.61128012170275,-0.9350913118191624,-0.8740981708821032,-1.8869200757492521,-3.988546156150189,18.464347445313212,0.7714290618896467,-0.18008301157497364,0.8497611522674564,-0.02483653920583251,1.7243588437407453,0.41246230653081106,1.2870599980041018,-1.7518440368957524,96.52162934067098,34.955654610637694,0.4372988457366445,2,-0.753570556640625,-0.9023799896240234,-2.31904673576355,-3.569046497344969,-0.6857137680053729,4,-0.008491137163426643,4.5000312926362165,14.038095474243164,2.999999999999979,14.21904754638672,1.307691359660339,14.2380952835083,-0.008491137163426643
5279,2001-02-05,14.980952262878418,15.161905288696287,14.45714282989502,14.523810386657715,2980635.0,0.027433090835931928,-1.3870954196007435,1.411765398865525,59.94924282056532,52.94506114653817,-1.1720593566942217,-1.1913515223455633,-2.202280292133926,-4.327907018227606,18.8635691342588,0.7047624588012678,-0.11445067556280897,1.1584522247314446,0.16412498309675172,2.1527794663661375,0.6612886039140982,1.655615845548791,-2.0802469905078134,88.62271284106897,29.66702744296733,0.49716362081734666,2,-0.8821425437927246,-1.030951976776123,-2.5404763221740723,-3.760714054107666,-1.3333330154418928,0,-0.03305786544459821,2.8571305956627313,14.580951690673828,4.5000312926362165,14.038095474243164,2.999999999999979,14.21904754638672,-0.03305786544459821
5280,2001-02-06,14.266667366027832,14.666666984558105,14.190476417541506,14.600000381469727,2031540.0,-0.047679538944965905,1.04081866206177,-0.7291675359029348,51.49220724421643,53.18910765896937,-0.4210564331468998,-0.4797222468267286,-1.4079910750333227,-3.557470753886374,18.190283026553587,0.7904758453369123,0.002267963092268843,0.4302387237548828,-0.5815074854282045,1.4419849329379701,-0.07563438083666085,0.9361118283464265,-1.230290092677686,36.05446023077551,-18.59472665767283,0.5058731045915439,2,-0.16785764694213867,-0.3166670799255371,-1.6327393054962158,-2.8380966186523438,-0.4190483093261719,1,0.0033377708153612407,-1.3870954196007435,14.980952262878418,2.8571305956627313,14.580951690673828,4.5000312926362165,14.038095474243164,0.0033377708153612407
5281,2001-02-07,15.00952434539795,15.095237731933596,14.199999809265135,14.285714149475098,2820195.0,0.052069411889354544,1.000002130551685,-2.171432658608111,65.77062996596813,55.250040616474664,-0.996614699756039,-1.2038550280859788,-2.0605621553777755,-4.238336191776353,17.646743820917436,0.8952379226684606,0.15480381904855278,1.1220242500305169,-0.017063959042701526,2.2611124591037353,0.5524801454939077,1.691568354567126,-1.8456153911270352,89.11565135588602,29.44719372913412,0.5695441045366088,2,-0.8809528350830078,-1.0595240592956543,-2.077976703643799,-3.313096046447754,-1.7238101959228516,2,-0.01840109686823377,1.04081866206177,14.266667366027832,-1.3870954196007435,14.980952262878418,2.8571305956627313,14.580951690673828,-0.01840109686823377
5282,2001-02-08,15.199999809265135,15.228570938110352,14.571429252624512,15.104762077331545,2558535.0,0.012690306467012524,7.625039115795271,0.13157832325387864,70.7819116203425,56.97434775716516,-0.9682895454996352,-1.3690756315377914,-2.1662714925518394,-4.366984017275021,17.80522590926225,0.6571416854858398,0.218647019141315,1.2519044876098615,-0.029733422612235216,2.5335423978319582,0.6110855324988123,1.8927234427209108,-1.9162110749286985,97.93105543865354,31.467270908152486,0.6408189551110486,2,-0.8238091468811017,-1.2166666984558088,-2.179166316986082,-3.5035715103149396,-1.5523805618286097,3,-0.05451120896729922,1.000002130551685,15.00952434539795,1.04081866206177,14.266667366027832,-1.3870954196007435,14.980952262878418,-0.05451120896729922
5283,2001-02-09,14.666666984558105,14.952381134033205,14.361905097961426,14.523810386657715,2291310.0,-0.03508768627628123,-1.5306088250200347,1.500000000000056,63.44770513610255,59.0223057114098,-0.3046249011507065,-0.7998689600432769,-1.5545411685648372,-3.772396313146217,17.81133998363172,0.8380947113037092,0.30662242887567714,0.669762134552002,-0.6445045262998139,1.9840287954038178,0.012628804126094906,1.326895464977909,-1.2272956739197554,45.87160008856044,-24.40596286892425,0.6571333304259077,2,-0.26666688919067383,-0.6833338737487793,-1.6160714626312256,-2.97023868560791,-1.4857149124145508,4,-0.03896108456175784,7.625039115795271,15.199999809265135,1.000002130551685,15.00952434539795,1.04081866206177,14.266667366027832,-0.03896108456175784
5284,2001-02-12,15.019047737121582,15.019047737121582,14.647619247436525,14.666666984558105,1400490.0,0.024025959881306624,1.1081088395606913,2.4666746775614836,61.79726889173175,60.01171756984051,-0.48894960277993604,-1.0992859888336248,-1.8266511732210144,-4.05990081587462,18.120631580924105,0.3714284896850568,0.43549419879106566,0.9527380943298347,-0.4252218062706987,2.330697994930368,0.263758144029568,1.6417180446301014,-1.4365404562854724,79.81655843111889,8.868758641679392,0.6889799503002666,2,-0.5238099098205566,-1.0357146263122559,-1.9684522151947021,-3.2928571701049805,-2.057143211364746,0,-0.07482563702594014,-1.5306088250200347,14.666666984558105,7.625039115795271,15.199999809265135,1.000002130551685,15.00952434539795,-0.07482563702594014
5285,2001-02-13,14.809523582458494,15.019047737121582,14.69523811340332,15.019047737121582,1380435.0,-0.013950561868527833,2.0909049530727986,-0.5945959112092674,65.02096184183618,61.38510793643348,-0.2121544121155985,-0.8745961753013667,-1.564500874701075,-3.7813080229170737,18.16958173325051,0.3238096237182617,0.4908822708114009,0.705118703842162,-0.7122299507739829,2.122467358458307,-0.003555623465910429,1.4137930311502345,-1.0953312090404452,59.25927299531298,-14.35231110380198,0.7086743273080723,2,-0.3142857551574689,-0.8261904716491681,-1.62499952316284,-3.0535712242126447,-2.114285469055174,1,-0.07845656401791445,1.1081088395606913,15.019047737121582,-1.5306088250200347,14.666666984558105,7.625039115795271,15.199999809265135,-0.07845656401791445
5286,2001-02-14,14.571429252624512,14.952381134033205,14.380951881408693,14.619048118591307,1990800.0,-0.016077109334968753,-1.666656282265839,0.2272714859218292,63.54121069198156,62.432465263893036,0.09072230777295687,-0.6323565220958631,-1.2754620408411217,-3.475778785137525,17.789290141503216,0.5714292526245117,0.6033155921078812,0.44381008148193324,-0.988853462255463,1.8764736252193295,-0.272521690386764,1.1601418533506305,-0.7360865940310788,24.175887055509403,-52.07590190530462,0.7163317718686977,2,-0.03333425521850586,-0.5880961418151855,-1.2976195812225342,-2.785714626312256,-1.5428581237792969,2,-0.049673246417641814,2.0909049530727986,14.809523582458494,1.1081088395606913,15.019047737121582,-1.5306088250200347,14.666666984558105,-0.049673246417641814
5287,2001-02-15,14.0,14.571429252624512,13.952381134033205,14.380951881408693,2930760.0,-0.0392157311899648,-1.6000068092469693,8.000020027237378,53.46446881606527,61.696178558756635,0.7332930269583002,-0.008876517884150559,-0.6625158405720963,-2.8395528452904806,18.8512774331726,0.6190481185913068,0.6235916395389296,-0.1609525203704827,-1.546035976162969,1.2241309354220036,-0.8534942482667258,0.5315892075257604,-0.05319907904521415,4.464268950478213,-68.97385351259943,0.6925417278962431,2,0.5904760360717773,-0.016666889190673828,-0.6517853736877441,-1.9761905670166016,-1.3809518814086932,3,-0.05102041789463585,-1.666656282265839,14.571429252624512,2.0909049530727986,14.809523582458494,1.1081088395606913,15.019047737121582,-0.05102041789463585
5288,2001-02-16,14.342857360839846,14.428570747375488,13.93333339691162,13.93333339691162,2093490.0,0.02448981148856033,-1.4186001019987442,-1.0750018149638176,56.397307390616355,61.301519066540074,0.3946074185471353,-0.26222956557712074,-0.9705297925737408,-3.1121107256332383,20.05230578117724,0.49523735046386896,0.6573307285038137,0.11654767990112447,-1.1644193613423912,1.3975147211446401,-0.5239358407206343,0.7570312005228832,0.885713577270506,37.71931057381352,-35.226142451977886,0.6404835206217582,2,0.2380948066711408,-0.35952425003051935,-0.9946427345275897,-2.319047927856447,-1.4095239639282262,4,-0.04847277609421963,-1.6000068092469693,14.0,-1.666656282265839,14.571429252624512,2.0909049530727986,14.809523582458494,-0.04847277609421963
5289,2001-02-20,14.657142639160154,14.666666984558105,14.476189613342285,14.619048118591307,1609755.0,0.021912319868591768,5.666666666666252,0.0930214686423678,53.914590525401444,61.57067276444952,0.03303312793923219,-0.4829503672775992,-1.2456012440529225,-3.355456119471759,21.34278369445694,0.32380962371825994,0.70990599774656,0.3557139396667459,-0.8335989539121602,1.545026833245652,-0.23894250712270626,0.9503703864561981,0.5455235481262228,66.6666373871934,-3.200565755885364,0.5946564467894526,2,-0.07619047164916815,-0.6738095283508283,-1.3089280128478986,-2.603571414947508,-1.876190185546875,1,-0.10071475753211234,-1.4186001019987442,14.342857360839846,-1.6000068092469693,14.0,-1.666656282265839,14.571429252624512,-0.10071475753211234
5290,2001-02-21,14.380951881408693,14.69523811340332,14.190476417541506,14.619048118591307,1044225.0,-0.01884342429837249,1.585364543136537,-6.250143947928308,51.44312087927781,59.97872731037282,0.3655851591694397,-0.1655547068728147,-0.9268407356252659,-3.0120625982110347,22.021345278102565,0.5047616958618146,0.68057731338744,0.04797558784485112,-1.1128820639264738,1.208833239616176,-0.5324532380408105,0.6284044137305127,0.7963276500701895,43.92517329574985,-21.863010190610943,0.5804288258856625,2,0.20000028610229315,-0.397618770599367,-1.0773801803588885,-2.2083330154418963,-1.6095228195190447,2,-0.09867548180078145,5.666666666666252,14.657142639160154,-1.4186001019987442,14.342857360839846,-1.6000068092469693,14.0,-0.09867548180078145
5291,2001-02-22,14.885713577270508,14.885713577270508,13.961904525756836,14.285714149475098,2699235.0,0.03509932444140618,2.079366441758259,-2.519987022454396,57.14285255052281,58.46327630261508,-0.1772229138074657,-0.5727290457923999,-1.3746139127992123,-3.4422023997827704,22.585002067964755,0.9238090515136719,0.6321927033923771,0.47214212417602575,-0.5994851979362181,1.5437694462882696,-0.0636715368800953,1.0079557852321468,0.26668703151703,100.0,34.42498967265837,0.5358136610561216,2,-0.40952301025390625,-0.9023804664611816,-1.6267845630645752,-2.6238088607788086,-2.361903190612793,3,-0.14715286925928073,1.585364543136537,14.380951881408693,5.666666666666252,14.657142639160154,-1.4186001019987442,14.342857360839846,-0.14715286925928073
5292,2001-02-23,14.2380952835083,14.7619047164917,14.133333206176758,14.7619047164917,1438920.0,-0.04350602948259574,1.4000007282605134,-0.8730165542124629,47.16088813862465,56.653629969561976,0.357159196311418,0.16886920923665727,-0.6686818047378935,-2.7267722147216773,23.296090292268364,0.75238037109375,0.6695703545134322,-0.22964282035827566,-1.1290391218355431,0.6697534811189918,-0.6793409710969094,0.22005533038035807,0.8899239810417185,32.00002403261239,-28.435204642880166,0.4496981507386335,2,0.23809528350830078,-0.2547621726989746,-0.9494047164916992,-1.8869047164916992,-1.8666658401489258,4,-0.08494985674551947,2.079366441758259,14.885713577270508,1.585364543136537,14.380951881408693,5.666666666666252,14.657142639160154,-0.08494985674551947
5293,2001-02-26,14.800000190734865,14.809523582458494,14.085714340209961,14.14285659790039,1374975.0,0.039464893023816616,1.1408445539513512,-1.2545470765802376,48.54070837732544,55.180678801294604,-0.20544851462486768,-0.31722733005026704,-1.1587844286138829,-3.224512746915881,23.345423795243214,0.7238092422485334,0.56974059109859,0.2738096714019793,-0.5449433372481778,1.0925626800521364,-0.13556683292310012,0.6831861757270588,0.3041253564623858,90.7217420748151,32.453647697147446,0.40937650432507894,2,-0.3238096237182635,-0.8166670799255389,-1.5113096237182635,-2.4488096237182635,-2.6571435928344744,0,-0.1473616245970648,1.4000007282605134,14.2380952835083,2.079366441758259,14.885713577270508,1.585364543136537,14.380951881408693,-0.1473616245970648
5294,2001-02-27,14.45714282989502,14.714285850524902,14.29523754119873,14.70476245880127,1460235.0,-0.023166037596032085,2.142865317216222,-0.3768120569177063,51.6339812601997,53.69323651444611,0.055116559920721286,0.09658951331485177,-0.7485473259268574,-2.8188333004627424,23.397423342020236,0.5047626495361346,0.4088331636992599,-0.11095242500305247,-0.8114685406766853,0.5895636906705803,-0.4612104828398689,0.23930563283376394,0.6235668742965181,53.6082974427161,-7.1611078030670186,0.35025805783681674,2,-0.014285564422607422,-0.47380971908569336,-1.183333396911621,-2.105952262878418,-2.352380752563475,1,-0.10540183844849416,1.1408445539513512,14.800000190734865,1.4000007282605134,14.2380952835083,2.079366441758259,14.885713577270508,-0.10540183844849416
5295,2001-02-28,14.333333015441895,14.399999618530273,14.057143211364744,14.380951881408693,1042860.0,-0.008563919988194835,6.999977747613473,0.19230650727138998,43.51004470415077,51.46755140468713,0.1165295341997723,0.2402161383683037,-0.5612450900276187,-2.6294322852982237,22.58245739891912,0.3999996185302752,0.31746378973108413,-0.23952412605285645,-0.9318418582798706,0.45279360617415776,-0.5856829921663635,0.10663474006065066,0.7244291626040447,40.20619727382717,-16.276271398466676,0.3461588661135075,2,0.07619047164916992,-0.20119047164916992,-1.0744044780731201,-1.982142448425293,-2.3809518814086896,2,-0.10830562299474733,2.142865317216222,14.45714282989502,1.1408445539513512,14.800000190734865,1.4000007282605134,14.2380952835083,-0.10830562299474733
5296,2001-03-01,14.266667366027832,14.428570747375488,14.057143211364744,14.428570747375488,1304205.0,-0.004651091922739825,3.588261627633027,3.3999839782102392,40.823975445341965,50.06305214127343,0.15133269967524576,0.32741921862283263,-0.4401472171682954,-2.500698900649448,21.702127373951413,0.37142753601074396,0.20646278884944458,-0.30857076644897496,-0.9960759155726038,0.37893438267465385,-0.6523233410107885,0.03518180811283855,0.7686062363954207,27.848168654174,-22.425060731501393,0.34375257456181413,3,0.14285612106323242,-0.13452482223510742,-0.9779772758483887,-1.9154767990112305,-2.742856979370117,3,-0.10480641804957791,6.999977747613473,14.333333015441895,2.142865317216222,14.45714282989502,1.1408445539513512,14.800000190734865,-0.10480641804957791
5297,2001-03-02,14.419048309326172,14.514286041259766,14.247618675231935,14.285714149475098,1204980.0,0.010680906716952876,-1.545445442256163,-0.8235415390415155,47.36842425322285,49.059842903785274,0.07224188362653372,0.21612234780802986,-0.5505543765419052,-2.5923471627354964,21.12497870264307,0.26666736602783025,0.09054346400360203,-0.17523746490478587,-0.8198536445069564,0.4693787146973847,-0.49754555470587114,0.1470706248962994,0.594186488986848,48.10134765149695,-2.615940180422079,0.3223080898010857,3,0.0047607421875,-0.28690576553344727,-1.0261914730072021,-2.0678577423095703,-2.6095247268676776,4,-0.1314398760591312,3.588261627633027,14.266667366027832,6.999977747613473,14.333333015441895,2.142865317216222,14.45714282989502,-0.1314398760591312
5298,2001-03-05,14.45714282989502,14.504761695861815,14.114286422729492,14.323809623718262,1046325.0,0.002641958037147951,2.41666597127769,0.9999928474869646,43.60086329697599,47.913873211738,0.05818206683860794,0.17737068389320143,-0.553042709250068,-2.56982135125965,20.017743575041816,0.39047527313232244,-0.005186758358055599,-0.13095250129699743,-0.7784792205944733,0.5165742180004784,-0.45471586094573624,0.1928108583517414,0.5344939403899716,60.86952735885212,13.261670397462105,0.3237633596487381,3,-0.033333778381347656,-0.2952384948730469,-1.0345239639282227,-2.105952262878418,-2.6285715103149414,0,-0.14426871277931408,-1.545445442256163,14.419048309326172,3.588261627633027,14.266667366027832,6.999977747613473,14.333333015441895,-0.14426871277931408
5299,2001-03-06,14.485713958740234,14.523810386657715,14.190476417541506,14.428570747375488,920850.0,0.001976263856654503,3.999907018660613,0.42857449395608327,46.153842668435,47.32617563275546,0.0030580981019827647,0.11572867700854772,-0.5372658625407976,-2.5379410006495284,18.206151527628645,0.33333396911620916,0.006892204549858505,-0.0776194572448734,-0.6992495513017474,0.5440106368120006,-0.3884345042733095,0.2331955897835627,0.4847567440772895,91.83648862948979,43.81453606234167,0.31081504702843676,3,-0.0619049072265625,-0.10952329635620117,-1.0035712718963623,-2.0749993324279785,-2.838094711303709,1,-0.16173571889608074,2.41666597127769,14.45714282989502,-1.545445442256163,14.419048309326172,3.588261627633027,14.266667366027832,-0.16173571889608074
5300,2001-03-07,14.314286231994627,14.361905097961426,14.209524154663086,14.285714149475098,853965.0,-0.011834261482305042,1.461532536356914,0.5000083445985103,46.896547913974295,46.187697339805624,0.18331204278413438,0.3066277711618941,-0.33983814744363805,-2.3073953600787274,16.880551145588058,0.27618980407714844,-0.031385512631002754,-0.25142812728882014,-0.8686228423739859,0.36576658779634563,-0.560025484831403,0.05716923025376275,0.6354417247047781,55.10201579282926,3.895829209897073,0.30859735754258333,3,0.11904716491699219,0.08571386337280451,-0.8321435451507551,-1.8142862319946271,-2.885715484619139,2,-0.15435796929395307,3.999907018660613,14.485713958740234,2.41666597127769,14.45714282989502,-1.545445442256163,14.419048309326172,-0.15435796929395307
5301,2001-03-08,14.733332633972168,14.771429061889648,14.171428680419922,14.2380952835083,1549485.0,0.0292746976821594,1.099995327009219,17.332910547397606,59.18854540757347,47.52410370302216,-0.2901333472137164,-0.14142191879947852,-0.7236412779759771,-2.6595347971861223,15.173153520838834,0.6000003814697266,-0.06569282846049873,0.18142786026001012,-0.40557680066019053,0.7684325211802108,-0.1120744702000902,0.47493019072011045,0.19606743153148187,94.20271556778471,35.55208935697574,0.2935023304601004,3,-0.29999923706054865,-0.23809480667114258,-1.2363088130950928,-2.233332633972168,-3.3047618865966797,3,-0.18875237320893956,1.461532536356914,14.314286231994627,3.999907018660613,14.485713958740234,2.41666597127769,14.45714282989502,-0.18875237320893956
5302,2001-03-09,14.371429443359375,14.514286041259766,14.247618675231935,14.399999618530273,953085.0,-0.02456356613970112,1.0740781948863878,-0.057689863545506016,50.35630323736453,47.725836465248726,0.103563057199759,0.1636126131042701,-0.3357302723658062,-2.2369019783024804,13.233841309805317,0.4857139587402326,-0.07298320769488953,-0.13904681205749547,-0.6447920087554202,0.36669838464042925,-0.3919194104064587,0.11382578629146778,0.5380492887724344,39.13047264114799,-21.252094274068376,0.2528725983489626,3,0.042856693267822266,0.12380838394165039,-0.8148818016052246,-1.871429443359375,-2.9428586959838867,4,-0.19814445514447165,1.099995327009219,14.733332633972168,1.461532536356914,14.314286231994627,3.999907018660613,14.485713958740234,-0.19814445514447165
5303,2001-03-12,14.095237731933596,14.476189613342285,13.809523582458494,14.380951881408693,1621620.0,-0.019218109967022112,1.8000024032636603,10.000433940850524,42.925649682782904,46.75824406775798,0.30091545229730343,0.41613471684908987,-0.045798506473381906,-1.9057222654487962,11.520007310362168,0.6666660308837908,-0.17093071390413073,-0.3866670608520497,-0.9191186671327003,0.14578454542860086,-0.6528928639923741,-0.12044125771172531,0.7947180934938096,29.702933976846158,-28.650232492065097,0.2662258031403249,3,0.19523859024047674,0.4238095283508283,-0.5386900901794451,-1.5952377319335955,-2.761904716491701,0,-0.16216215667627087,1.0740781948863878,14.371429443359375,1.099995327009219,14.733332633972168,1.461532536356914,14.314286231994627,-0.16216215667627087
5304,2001-03-13,13.895237922668455,14.028571128845215,13.619048118591307,14.0,1224615.0,-0.014189176023049921,4.0588269943276085,0.36666744550106933,43.765277462217625,46.78660326309873,0.46134191068151864,0.5561381681728896,0.15630601864073945,-1.6513391948388243,9.776128611622815,0.4761896133422887,-0.1550381222734174,-0.5304763793945337,-1.0614447966903402,0.0004920379012727238,-0.795960588042437,-0.2649921707466305,0.951500613040194,23.966884013774013,-34.715474010184415,0.26548420864790356,3,0.30000066757202326,0.5285716056823748,-0.14226150512695135,-1.3178567886352521,-2.5904760360717756,1,-0.14873200549641918,1.8000024032636603,14.095237731933596,1.0740781948863878,14.371429443359375,1.099995327009219,14.733332633972168,-0.14873200549641918
5305,2001-03-14,13.647619247436525,13.771429061889648,13.533332824707033,13.60952377319336,1260315.0,-0.017820398370291257,-1.4999949932409031,-0.36363801877089136,32.984281802468004,45.9155261916683,0.6721463818235751,0.7507374133048224,0.39168189294471567,-1.3464233363665752,7.999565754187541,0.36190509796142223,-0.20010722267148395,-0.7199998378753651,-1.3234594605452124,-0.11654021520551794,-1.0217296492102896,-0.41827002654044065,1.1254578632450833,9.230819002370918,-42.39824047379361,0.301729811334924,3,0.5047616958618146,0.7333326339721662,0.3767857551574689,-0.7988095283508319,-2.5428571701049822,2,-0.14654570615865226,4.0588269943276085,13.895237922668455,1.8000024032636603,14.095237731933596,1.0740781948863878,14.371429443359375,-0.14654570615865226
5306,2001-03-15,13.84761905670166,13.904762268066404,13.342857360839846,13.552380561828613,1278480.0,0.014654556640177452,1.7441793310946507,7.749962449306203,43.88058773522981,45.52798880078018,0.4542194822111423,0.5204130698285105,0.1930244387931097,-1.485480421921837,6.978653129775042,0.561904907226559,-0.2427592056269603,-0.4838095188140876,-1.1216418821039245,0.1540228444757492,-0.8027257004590052,-0.1648933371691701,0.8262785111019824,43.089409052275684,-10.567259513919787,0.3189161816449182,3,0.20952415466308594,0.4380950927734375,0.17678594589233398,-0.9988093376159668,-3.3714294433593768,3,-0.17469055867444994,-1.4999949932409031,13.647619247436525,4.0588269943276085,13.895237922668455,1.8000024032636603,14.095237731933596,-0.17469055867444994
5307,2001-03-16,13.285714149475098,13.70476245880127,13.085714340209961,13.085714340209961,2367225.0,-0.040577727111479445,-5.190487089621629,0.6774177918470186,26.268617813078762,43.602183747013825,0.9369889139505165,1.0815113699467442,0.7689592205098688,-0.8671823970558581,6.950167126058271,0.7619047164916992,-0.2392663025619708,-1.0100001335144047,-1.790095489862809,-0.22990477716600033,-1.4000478116886068,-0.6199524553402025,1.2550793976321657,14.38355741591845,-33.15597329500923,0.39004767817420244,3,0.642857551574707,0.8714284896850586,0.7535717487335205,-0.4369044303894043,-2.6095237731933594,4,-0.13978498868824318,1.7441793310946507,13.84761905670166,-1.4999949932409031,13.647619247436525,4.0588269943276085,13.895237922668455,-0.13978498868824318
5308,2001-03-19,13.647619247436525,13.70476245880127,13.333333015441895,13.571429252624512,1516200.0,0.02724016894309944,2.9000045061057733,0.38095033736262,37.38871019262058,42.62828013859,0.5008462255140067,0.7007795208785392,0.42365971496094623,-1.1700174028201662,6.957618089544368,0.4190483093261719,-0.2076596652536864,-0.6133331298828111,-1.4448496312648427,0.2181833714992205,-1.029091380573826,-0.19757487919179617,0.7185647948430613,59.59599739849127,12.29437349446814,0.41575825069101574,3,0.2809524536132795,0.40476179122924627,0.5321426391601545,-0.7059526443481463,-2.838095664978029,0,-0.16259601472087137,-5.190487089621629,13.285714149475098,1.7441793310946507,13.84761905670166,-1.4999949932409031,13.647619247436525,-0.16259601472087137
5309,2001-03-20,13.180952072143555,13.828571319580078,13.161905288696287,13.828571319580078,1484910.0,-0.034194035372186016,1.0588209307325576,-8.500056326744993,33.78014178494833,41.170901679809326,0.8526326845310752,1.1079910568259752,0.9095278068798738,-0.6511462156412211,6.707839597066078,0.6666660308837908,-0.24408615100528053,-1.0061907768249512,-1.9448034757678627,-0.06757807788203962,-1.475497126296407,-0.5368844273534954,1.0315756058876762,11.627858235700987,-35.0605671756926,0.4693063494714557,3,0.74761962890625,0.8714289665222168,1.0107145309448242,-0.17976140975952148,-1.9904756546020508,1,-0.14017341437773623,2.9000045061057733,13.647619247436525,-5.190487089621629,13.285714149475098,1.7441793310946507,13.84761905670166,-0.14017341437773623
5310,2001-03-21,12.961904525756836,13.333333015441895,12.666666984558105,13.333333015441895,1123815.0,-0.016618491986603257,2.589740956322807,0.5735291085854645,32.39071737712955,38.19336523198222,0.9606985597441167,1.2809512505696095,1.1187618755709483,-0.3872913912081124,7.297409219598109,0.6666660308837891,-0.27521752001281463,-1.1542859554290779,-2.2349955450445282,-0.07357636581362748,-1.694640750236804,-0.6139311606213518,1.1154055517358419,23.846108222150537,-24.18344428028463,0.5403547948077252,3,0.6285719871520996,0.8809528350830078,1.2773809432983398,0.039286136627197266,-1.4857149124145508,2,-0.1278471567096655,1.0588209307325576,13.180952072143555,2.9000045061057733,13.647619247436525,-5.190487089621629,13.285714149475098,-0.1278471567096655
5311,2001-03-22,12.69523811340332,13.095237731933596,12.190476417541506,12.952381134033205,2303595.0,-0.020573088763585434,2.333336846876263,0.6923082848273732,27.431391928897042,35.646152864374734,1.0145488018783784,1.4494105987195773,1.372313790567416,-0.07786389777155733,8.569603802115436,0.9047613143920898,-0.3374543525053699,-1.311428594589234,-2.5021571181032094,-0.12070007107525882,-1.9067928563462218,-0.7160643328322465,1.184581931078517,30.813947057258407,-16.495740090669994,0.5953642617569872,3,0.6380949020385742,0.876190662384035,1.5440473556518555,0.39523792266845703,-1.3523807525634748,3,-0.12528130798843318,2.589740956322807,12.961904525756836,1.0588209307325576,13.180952072143555,2.9000045061057733,13.647619247436525,-0.12528130798843318
5312,2001-03-23,13.028571128845215,13.095237731933596,12.30476188659668,12.600000381469727,1471890.0,0.026256539063254758,1.813562141144152,-1.6666629579355605,32.63887247000446,34.50317761851046,0.5260155058789397,1.0759831963476927,1.029469244004968,-0.3670138198598405,9.910549360690556,0.7904758453369158,-0.3911669592546385,-0.9176193714141849,-2.179587577012345,0.3443488341839753,-1.548603474213266,-0.2866352686151039,0.5809539353261695,51.162769034975874,5.3382893163492255,0.6309841027990806,3,0.08095264434814453,0.509523868560791,1.2321429252624512,0.24047613143920898,-1.6476192474365217,4,-0.19590648047750736,2.333336846876263,12.69523811340332,2.589740956322807,12.961904525756836,1.0588209307325576,13.180952072143555,-0.19590648047750736
5313,2001-03-26,12.619048118591307,12.952381134033205,12.476189613342285,12.93333339691162,1566810.0,-0.03143268791365961,1.7027101635191086,-0.7333334816829072,29.23728067430487,32.88895575318682,0.7868676185127033,1.3847331461576875,1.4341205363309637,0.07905692109490658,11.418375203748342,0.5523815155029297,-0.5593209636500074,-1.2180947780609142,-2.5446785297240098,0.10848897360218146,-1.8813866538924628,-0.5548029022293655,0.7634291621192961,26.162812698852385,-13.269681016689667,0.6632918758315479,3,0.42857122421264826,0.919046878814699,1.667856454849245,0.7988090515136737,-1.295238494873045,0,-0.15396230555989465,1.813562141144152,13.028571128845215,2.333336846876263,12.69523811340332,2.589740956322807,12.961904525756836,-0.15396230555989465
5314,2001-03-27,12.93333339691162,12.99047565460205,12.628570556640625,12.647619247436525,1479555.0,0.02490562484323089,-1.2352823370373534,-0.9090917366606674,35.112921187516875,33.12547124041448,0.3596031660795713,1.0017972127480395,1.1204340655047442,-0.19838286174252673,12.964157385742453,0.37142753601074396,-0.6631287892782822,-0.8276190280914317,-2.179073455037793,0.5238353988549296,-1.5033462415646124,-0.15189181461825108,0.2584237456919283,65.00001668930828,26.41156607355039,0.6757272134731807,3,0.11428594589233576,0.6047616004943865,1.348809242248537,0.48452377319336115,-1.8380956649780256,1,-0.16421209824841232,1.7027101635191086,12.619048118591307,1.813562141144152,13.028571128845215,2.333336846876263,12.69523811340332,-0.16421209824841232
5315,2001-03-28,12.78095245361328,12.942856788635256,12.476189613342285,12.876190185546875,1160145.0,-0.011782031640406587,3.0833465457245612,-0.33333222071277735,27.66884398507517,31.324166379286183,0.42032014786942007,1.0876805584898683,1.2582230051632504,-0.011569306980115712,14.679080720934037,0.4666671752929705,-0.7234537357783584,-0.9023809432983416,-2.293164456416191,0.4884025698195078,-1.5977726998572663,-0.2069891867394169,0.2505997729803422,65.26318341412679,32.31705599938733,0.6953917565589246,3,0.22857141494751154,0.7571425437927264,1.5011901855468768,0.636904716491701,-1.114285469055174,2,-0.12444111984957229,-1.2352823370373534,12.93333339691162,1.7027101635191086,12.619048118591307,1.813562141144152,13.028571128845215,-0.12444111984957229
5316,2001-03-29,12.771429061889648,12.895237922668455,12.571429252624512,12.685713768005373,1162770.0,-0.0007451237893415508,-1.0606097387050752,-0.9000140190658942,30.09477784558962,31.74929527178739,0.29182000396026453,1.0323710583472128,1.2508239277990256,0.03553215050236602,16.547772923871296,0.32380867004394354,-0.7820080537499194,-0.8371424198150628,-2.2563585358535434,0.5820736962234179,-1.546750477834303,-0.12753436179582245,0.21904659271240234,59.036234699121806,25.7623148434095,0.7096080580192404,3,0.23809480667114258,0.7666659355163574,1.5107135772705078,0.646428108215332,-0.8095245361328125,3,-0.10141695516380378,3.0833465457245612,12.78095245361328,-1.2352823370373534,12.93333339691162,1.7027101635191086,12.619048118591307,-0.10141695516380378
5317,2001-03-30,12.523810386657715,12.523810386657715,11.952381134033205,12.380951881408693,3862110.0,-0.019388486130407778,6.999933243434467,1.6666629579768493,30.31026583801649,30.962801454609153,0.4693546492017546,1.191828857913304,1.5032399168394193,0.32157135993670494,18.94809535428597,0.8190479278564435,-0.7878594450229173,-0.9899991989135746,-2.434230258583744,0.45423186075659494,-1.7121147287486593,-0.2678836690784898,0.41904640197754084,55.04597522693629,20.43962802122634,0.7221155298350848,3,0.3666658401489258,0.8571419715881348,1.705951452255249,0.8940467834472656,-0.14285850524902166,4,-0.09429662294120977,-1.0606097387050752,12.771429061889648,3.0833465457245612,12.78095245361328,-1.2352823370373534,12.93333339691162,-0.09429662294120977
5318,2001-04-02,12.371429443359375,12.70476245880127,12.14285659790039,12.514286041259766,2114805.0,-0.012167298816714744,1.1454591136341292,-0.9999866486869108,30.67633066409185,30.61793355229177,0.47122494987502783,1.2437071436772946,1.6683410178087783,0.5109263654164096,21.001101702516102,0.5619058609008789,-0.8725609526217806,-1.0380944728851311,-2.496659787669433,0.4204708418991707,-1.767377130277282,-0.3088118154929802,0.5238084793090803,40.36706687330781,4.232524199530225,0.7292826573921505,4,0.27142763137817383,1.0095229148864746,1.8583323955535889,1.0464277267456055,-0.3238105773925799,0,-0.08006169105077354,6.999933243434467,12.523810386657715,-1.0606097387050752,12.771429061889648,3.0833465457245612,12.78095245361328,-0.08006169105077354
5319,2001-04-03,12.14285659790039,12.352380752563475,11.914285659790039,12.257143020629885,1804215.0,-0.01847586380421673,1.8749992176890125,0.8000080108948294,30.82523091999535,30.443990612610197,0.6001728335470968,1.3573516054583727,1.9034023827460764,0.7745690791994253,23.303638471635978,0.45714378356933594,-0.8582100072822954,-1.149524450302124,-2.620437002729375,0.3213881021251268,-1.8849807265157494,-0.4140681740884986,0.5826671028137191,22.222181014060702,-16.6002162492097,0.735456276213625,4,0.3619050979614258,1.2000007629394531,2.0869052410125732,1.2750005722045898,-0.0476188659667951,1,-0.06745093031270333,1.1454591136341292,12.371429443359375,6.999933243434467,12.523810386657715,-1.0606097387050752,12.771429061889648,-0.06745093031270333
5320,2001-04-04,12.104762077331545,12.21904754638672,11.904762268066404,11.904762268066404,2030385.0,-0.0031371959523456283,-2.1428557804639428,-1.7499874831021918,26.835439058855073,30.377773627049976,0.5631126575099099,1.2874341964673537,1.9284873133144504,0.8469175798772088,25.734466810940337,0.31428527832031605,-0.922286162477107,-1.0771427631378163,-2.5567637328123354,0.40247820653670274,-1.816953247975075,-0.3373322783005577,0.6000003814697248,20.19229935999743,-17.34305592754693,0.7398104848372594,4,0.39523792266845525,1.2333335876464826,2.1083331108093244,1.3130950927734357,-0.028572082519533026,2,-0.08339894158584715,1.8749992176890125,12.14285659790039,1.1454591136341292,12.371429443359375,6.999933243434467,12.523810386657715,-0.08339894158584715
5321,2001-04-05,11.952381134033205,12.085714340209961,11.676190376281738,12.085714340209961,2340660.0,-0.012588512052103984,5.142865317216222,-0.666666666666646,30.113634262387222,30.097191603981393,0.6694361982703185,1.2867639453035,2.0811711203573857,1.0330141687044314,27.912806851893134,0.42857170104980646,-0.9417235196704432,-1.0904761314392069,-2.475903088241413,0.2949508253629993,-1.78318960984031,-0.39776265303810376,0.5923812866210909,26.851862153882845,-13.049740533842243,0.6927134784011031,4,0.38095188140868963,1.2714285850524885,2.3184518814086896,1.4654760360717756,-0.10476207733154475,3,-0.023904370708323297,-2.1428557804639428,12.104762077331545,1.8749992176890125,12.14285659790039,1.1454591136341292,12.371429443359375,-0.023904370708323297
5322,2001-04-06,11.523810386657715,11.952381134033205,11.523810386657715,11.952381134033205,2018100.0,-0.03585651616774321,-1.0000000000000082,3.2142836706960005,18.941494155440424,28.95321532410756,0.96342379396207,1.5716385122685352,2.5089088101975783,1.4893490134834,30.26653850748029,0.42857074737549006,-0.9512253980375345,-1.376665925979614,-2.772459605016696,0.019127753057468055,-2.0745627654981558,-0.678769086461072,0.8472376251220695,0.0,-35.865009414324646,0.6978968395185411,4,0.733332633972168,1.6238093376159668,2.7470226287841797,1.9535698890686035,0.33333301544189453,4,0.038016430711698135,5.142865317216222,11.952381134033205,-2.1428557804639428,12.104762077331545,1.8749992176890125,12.14285659790039,0.038016430711698135
5323,2001-04-09,11.809523582458494,12.104762077331545,11.714285850524902,11.809523582458494,1358595.0,0.02479329199407676,-3.1000160217897292,-0.0,28.823506023617313,28.25439141700761,0.6155334444803024,1.1656698364544074,2.2103140301343576,1.2295414871799615,32.937231756185284,0.5809516906738299,-0.911214495986636,-0.9766670227050795,-2.334346042625681,0.3810119972155217,-1.655506532665381,-0.29782751274477803,0.3920769042968768,34.482671304379714,-4.264425219815259,0.6788395099603008,4,0.42381000518799006,1.3380961418151873,2.468452215194704,1.8761901855468768,0.23809528350830078,0,0.04838707463178116,-1.0000000000000082,11.523810386657715,5.142865317216222,11.952381134033205,-2.1428557804639428,12.104762077331545,0.04838707463178116
5324,2001-04-10,11.828571319580078,12.0,11.666666984558105,11.904762268066404,1675905.0,0.0016129132550171121,1.5,-100.0,31.347942505030332,28.66318014144708,0.4730402444202113,1.037022724944963,2.1787242073238566,1.2377236178121933,35.37139719402694,0.33333301544189453,-0.9174370928054536,-0.8542859554290771,-2.170511158254051,0.46193924739589676,-1.512398556841564,-0.1961733540165902,0.2761907577514666,43.83553563810587,3.0712283717577478,0.6581126014124874,4,0.3809528350830078,1.3190484046936035,2.464285373687744,1.9166665077209473,0.02857208251953125,1,0.018518512546322752,-3.1000160217897292,11.809523582458494,-1.0000000000000082,11.523810386657715,5.142865317216222,11.952381134033205,0.018518512546322752
5325,2001-04-11,11.647619247436525,11.7619047164917,11.485713958740234,11.523810386657715,1484070.0,-0.015297880636186312,-1.7618838720752252,-1.624981224653343,32.25804576018028,28.903543243068256,0.5322995841856262,1.1177657369264384,2.324816130594016,1.4413280704312736,37.83786127427032,0.34285736083984375,-0.8739211254762083,-0.9352380275726304,-2.2467324613678965,0.3762564062226357,-1.5909852444702643,-0.2794908106749965,0.45714282989501953,26.153910145905662,-15.213516648831224,0.6557472168976333,4,0.44761896133422674,1.4809522628784162,2.7523806095123273,2.2166662216186506,0.5904760360717756,2,0.03843004093695668,1.5,11.828571319580078,-3.1000160217897292,11.809523582458494,-1.0000000000000082,11.523810386657715,0.03843004093695668
5326,2001-04-12,11.428570747375488,11.819047927856445,11.399999618530273,11.69523811340332,1816395.0,-0.018806289543611743,-1.5882387590232638,-2.1538633370049682,21.81204964051888,27.959296998901856,0.6043896860164981,1.2082401267503435,2.5063544377660403,1.6829355727328021,40.091091296270164,0.4190483093261719,-0.8938102746816341,-1.033334112167358,-2.299097798785441,0.23242957445072499,-1.6662159554763996,-0.40045226885831653,0.5714292526245117,4.054008338328833,-34.58417838113913,0.6328818433090415,4,0.6238102912902832,1.6571435928344727,2.988095998764038,2.4357147216796875,1.0952396392822266,3,0.05666668752829351,-1.7618838720752252,11.647619247436525,1.5,11.828571319580078,-3.1000160217897292,11.809523582458494,0.05666668752829351
5327,2001-04-16,11.428570747375488,11.571429252624512,11.333333015441895,11.428570747375488,1689975.0,0.0,-1.5000200272370423,-0.0,25.49015526950295,27.383055288391976,0.4835413327228366,1.1193642284989949,2.4739043845813384,1.7038227546323803,42.01426447065643,0.2380962371826172,-0.873255987556945,-0.9404769420623786,-2.2241327152849824,0.3431788311602251,-1.5823048286736814,-0.2986490554510759,0.4514291763305671,12.345624068181284,-26.71930726586051,0.6418278866113021,4,0.41428613662719727,1.4952387809753418,3.035714864730835,2.4357147216796875,0.9714288711547852,0,0.03666672925154746,-1.5882387590232638,11.428570747375488,-1.7618838720752252,11.647619247436525,1.5,11.828571319580078,0.03666672925154746
5328,2001-04-17,11.428570747375488,11.70476245880127,11.342857360839846,11.70476245880127,2002980.0,0.0,1.620680367945624,-100.0,14.414376622697105,25.559627033136614,0.37518669914855707,0.9956418269319229,2.42328472572213,1.7277732682362306,43.862697318256856,0.361905097961424,-0.8798572269186113,-0.8295245170593262,-2.0286874287741163,0.369638394655464,-1.4291059729167213,-0.2299430612019311,0.39047718048095703,14.285652978108892,-20.610576828884007,0.5995814558573954,4,0.34761953353881836,1.4761905670166016,3.026191234588623,2.554762363433838,1.1714296340942383,1,0.037500109523541214,-1.5000200272370423,11.428570747375488,-1.5882387590232638,11.428570747375488,-1.7618838720752252,11.647619247436525,0.037500109523541214
5329,2001-04-18,11.333333015441895,11.495238304138185,11.30476188659668,11.428570747375488,2527455.0,-0.008333302040892998,-1.5000187755817533,0.3448247285986575,14.81477875765681,24.223998110781253,0.3838873671577101,0.996452012902072,2.4528572734344785,1.8485517203677269,45.51536726285281,0.19047641754150568,-0.8781966948311943,-0.8323812961578376,-2.0167795437833327,0.35201695146765744,-1.4245804199705852,-0.2401821723450901,0.3885719299316399,5.5554937433706435,-24.446161766975568,0.5921991238127471,4,0.3714289665222168,1.3333334922790527,3.0714287757873535,2.6500000953674316,1.2857151031494123,2,0.06302522387294829,1.620680367945624,11.428570747375488,-1.5000200272370423,11.428570747375488,-1.5882387590232638,11.428570747375488,0.06302522387294829
5330,2001-04-19,11.30476188659668,11.428570747375488,11.247618675231934,11.333333015441895,1618680.0,-0.0025209820276423933,-1.5333217621180664,0.2999979972762958,14.678862419742003,22.509023461598453,0.320777737877604,0.9428490264620635,2.437104405341824,1.9037071460199435,46.492422040545534,0.1809520721435547,-0.8740466253203358,-0.7780952930450447,-1.95982554789396,0.4036349618038706,-1.3689604204695023,-0.18723016562058703,0.40000057220458984,10.000050067841926,-15.654395336507967,0.5908651274244574,4,0.3714284896850586,1.2714285850524902,3.0047621726989746,2.6785712242126465,1.266667366027832,3,0.04886272891407395,-1.5000187755817533,11.333333015441895,1.620680367945624,11.428570747375488,-1.5000200272370423,11.428570747375488,0.04886272891407395
5331,2001-04-20,11.104762077331543,11.285714149475098,11.038095474243164,11.2380952835083,2291520.0,-0.017691642802513452,1.1666680574446957,4.666711171934978,15.023435553403445,22.073683616927678,0.43348396634293707,1.0725764931306863,2.5655941729236993,2.129398151989781,47.002260531880914,0.2666664123535156,-0.8632837820761132,-0.8985713005065925,-2.1201741558941656,0.32303155488098056,-1.509372728200379,-0.28776987281280597,0.5085716247558594,9.999985694892075,-11.443539031514447,0.6108014276937866,4,0.46666669845581055,1.3666667938232422,3.1619043350219727,2.878571033477783,1.3238086700439453,4,0.10205830600281507,-1.5333217621180664,11.30476188659668,-1.5000187755817533,11.333333015441895,1.620680367945624,11.428570747375488,0.10205830600281507
5332,2001-04-23,10.476189613342283,11.323809623718262,10.2380952835083,11.199999809265137,4309410.0,-0.056603865946158516,1.2352913457252865,5.428581646520291,12.167262595314625,20.222989902671827,1.003335023316069,1.5811952963245268,3.1077376131554075,2.775515391877647,47.83585016962069,1.085714340209961,-0.8550182951954355,-1.399524688720705,-2.7008448571567154,-0.0982045202846944,-2.05018477293871,-0.7488646045026996,1.022096443176272,16.233698677167364,-2.6997940074394826,0.6506600842180049,4,0.642858028411867,1.557143688201906,3.6952390670776385,3.507143497467043,2.1523809432983416,0,0.1954547262783044,1.1666680574446957,11.104762077331543,-1.5333217621180664,11.30476188659668,-1.5000187755817533,11.333333015441895,0.1954547262783044
5333,2001-04-24,10.676190376281738,10.828571319580078,10.495238304138184,10.571429252624512,2310000.0,0.019090983489334468,-1.5925884717802652,-0.14473562854921768,20.384614051445993,19.00484229671801,0.6991920541594645,1.2945497331570799,2.8390434150788195,2.5934500804254963,48.714488027195586,0.35238170623779475,-0.8614691300310362,-1.1023810386657722,-2.458954899078101,0.2541928217465568,-1.7806679688719367,-0.4240941084596077,0.6476192474365234,34.84846875687481,15.656357378152858,0.6782869302061644,4,0.35238122940063477,1.3571429252624512,3.366666793823242,3.307142734527588,2.180953025817871,1,0.16146295462079396,1.2352913457252865,10.476189613342283,1.1666680574446957,11.104762077331543,-1.5333217621180664,11.30476188659668,0.16146295462079396
5334,2001-04-25,10.809523582458496,10.904762268066406,10.571429252624512,10.676190376281738,2314410.0,0.012488837448325407,1.0588148671732345,1.2727355484751934,24.81480437541586,18.177815476188627,0.4538304899263217,1.0476621118590934,2.625789784547951,2.4771088922840736,49.662667126202706,0.33333301544189453,-0.7859830478522518,-0.8628573417663574,-2.170441703085885,0.44472701955317007,-1.5166495224261212,-0.20906516110659368,0.5142860412597656,48.00000640869532,27.739161366260007,0.6537921806597642,4,0.21904802322387695,1.2238097190856934,3.180952787399292,3.17380952835083,1.9142866134643555,2,0.16563882629543314,-1.5925884717802652,10.676190376281738,1.2352913457252865,10.476189613342283,1.1666680574446957,11.104762077331543,0.16563882629543314
5335,2001-04-26,11.190476417541504,11.571429252624512,10.809523582458496,10.876190185546877,2980005.0,0.03524233350128503,-2.4042564070879044,2.357148987912153,36.39455956087387,19.79809435622807,0.0013550520002691968,0.5707057607667423,2.1744500674834377,2.1022298515182385,49.682594505759944,0.7619056701660156,-0.7703203254437838,-0.40238070487976074,-1.6161838200226573,0.8114224102631358,-1.0092822624512081,0.20452085269168663,-0.9523811340332031,71.42855099270297,49.85330004959077,0.6069015575714481,4,-0.21904754638671875,0.5952377319335938,2.799999952316284,2.7928566932678223,1.4857139587402344,3,0.12765959622688294,1.0588148671732345,10.809523582458496,-1.5925884717802652,10.676190376281738,1.2352913457252865,10.476189613342283,0.12765959622688294
5336,2001-04-27,11.476189613342285,11.619048118591307,11.352380752563475,11.428570747375488,1500135.0,0.0255318169790264,-1.6666889191946654,0.1515143239478939,49.10391010603629,22.421844893620666,-0.30943327135767973,0.19286965875482132,1.827894443188729,1.8243135206894578,49.656026707042955,0.4285717010498029,-0.76698855816967,-0.05190553665161168,-1.131764956428981,1.0279538831257575,-0.5918352465402972,0.4880241732370738,-1.211427650451661,89.65507715979057,62.65113198251664,0.5399297098886849,4,-0.5047607421875,0.1904768943786621,2.2404773235321045,2.4714293479919434,1.371429443359375,4,0.09543582636600001,-2.4042564070879044,11.190476417541504,1.0588148671732345,10.809523582458496,-1.5925884717802652,10.676190376281738,0.09543582636600001
5337,2001-04-30,11.342857360839846,11.666666984558105,11.333333015441895,11.571429252624512,2415525.0,-0.011618163954648097,-1.6922961382481736,-4.800028038131822,40.68441875349579,25.340738463709407,-0.21181242439532788,0.24579349280280738,1.916002186859421,1.9628456139185548,48.820777130022734,0.33333396911621094,-0.761420108324133,-0.1261901378631567,-1.1008252322593144,0.848444956533001,-0.6135076850612364,0.36112740933492304,-1.0239239517211942,72.35771762031779,44.387184806774826,0.48731754719807907,4,-0.3904762268066424,0.32380914688110174,2.1095235347747785,2.366666316986082,1.4761905670165998,0,0.0957178030188377,-1.6666889191946654,11.476189613342285,-2.4042564070879044,11.190476417541504,1.0588148671732345,10.809523582458496,0.0957178030188377
5338,2001-05-01,11.380951881408693,11.466667175292967,11.247618675231934,11.438095092773438,1162140.0,0.0033584589276742793,2.8332930014436917,0.2500010430791639,41.132064064268356,28.26488127555514,-0.2876181530999258,0.1366988218266023,1.8211403791655325,1.9245226798485788,48.5864642025569,0.21904850006103338,-0.7050413771593877,-0.03857173919677592,-0.9159487892780369,0.8388053108844851,-0.4772602642374064,0.40011678584385457,-0.9811544577636742,73.91296018947457,45.96850974499967,0.4386885250406305,5,-0.42857074737549006,0.2333335876464826,1.9428575038909894,2.3285717964172346,1.6380958557128888,1,0.10962340305383189,-1.6922961382481736,11.342857360839846,-1.6666889191946654,11.476189613342285,-2.4042564070879044,11.190476417541504,0.10962340305383189
5339,2001-05-02,11.323809623718262,11.476189613342285,11.285714149475098,11.428570747375488,1236900.0,-0.005020868050920724,-1.1052587197352195,1.8333082995377663,43.2539624196479,31.439892386655792,-0.25922961651384746,0.1363233357518503,1.809549029211766,1.9811019256980682,48.0603074928007,0.1904754638671875,-0.6749835608257229,-0.054761648178100586,-0.863778399537571,0.7542551031813698,-0.45927002385783666,0.3497467275016355,-0.8480000264184575,60.0,30.514232685909686,0.4045083756797352,5,-0.3714284896850586,0.29047584533691406,1.9690475463867188,2.385714054107666,1.6380949020385742,2,0.13540794391047584,2.8332930014436917,11.380951881408693,-1.6922961382481736,11.342857360839846,-1.6666889191946654,11.476189613342285,0.13540794391047584
5340,2001-05-03,11.095237731933594,11.29523754119873,10.923810005187988,11.285714149475098,1912470.0,-0.020185070164541852,2.545454959240058,1.8181975421028675,43.08300551697225,34.557622382607875,-0.0709672499211127,0.30080899001961114,1.9742179657621808,2.210627236342617,47.69862434479622,0.39999961853027344,-0.6313337527098195,-0.23285732269287074,-0.9742473873229294,0.5085327419371879,-0.6035523550079009,0.13783770962215947,-0.5479766913982917,23.07681444831579,-9.228263365146805,0.3706950323150296,5,-0.14285659790039062,0.4952383041381836,2.1976194381713867,2.614285945892334,1.9428577423095703,3,0.14678121400697952,-1.1052587197352195,11.323809623718262,2.8332930014436917,11.380951881408693,-1.6922961382481736,11.342857360839846,0.14678121400697952
5341,2001-05-04,11.666666984558105,11.714285850524902,11.095237731933594,11.14285659790039,3076185.0,0.051502209004486765,1.0,-2.750001251696048,53.99362841733546,39.20499636283241,-0.6194498953494847,-0.3089634682198721,1.3279358075133132,1.647285617903762,46.62319241477852,0.6190481185913086,-0.569430256469337,0.3528576374053962,-0.34777328829302334,1.0534885631038158,0.0025421745561864384,0.703173100254606,-1.0522415873814346,93.97592396431786,56.70284471494287,0.35031546284920934,5,-0.5619049072265625,-0.10000038146972656,1.607142448425293,2.0428566932678223,1.666666030883789,4,0.08653057407568321,2.545454959240058,11.095237731933594,-1.1052587197352195,11.323809623718262,2.8332930014436917,11.380951881408693,0.08653057407568321
5342,2001-05-07,11.961904525756836,12.019047737121582,11.666666984558105,11.7619047164917,2935065.0,0.025306074270355472,1.2424192770206917,0.38181718873747167,58.13954571507332,43.39998876990212,-0.7618973968151259,-0.6004844127590605,0.9806106094078473,1.3657363128513467,45.05207113401656,0.35238075256347656,-0.49418147995229056,0.6261904716491706,-0.12747120686865365,1.379852150166995,0.24935963239025938,1.0030213109080819,-1.2594902923123072,94.7825746229668,52.346198970662,0.3768308392589118,5,-0.6666660308837891,-0.4904756546020508,1.3119049072265625,1.7476191520690918,1.3809528350830096,0,0.07404460794998569,1.0,11.666666984558105,2.545454959240058,11.095237731933594,-1.1052587197352195,11.323809623718262,0.07404460794998569
5343,2001-05-08,12.380951881408693,12.476189613342285,12.019047737121582,12.190476417541506,3154620.0,0.03503182580579445,1.4000040054474308,0.9523782275945927,64.55026819452422,47.81504030535861,-1.0210701251807315,-1.0271914313310901,0.4951563830199195,0.9658041798612,43.57244741668511,0.5142850875854492,-0.39134013357982944,1.0166664123535174,0.15219477227955025,1.8811380524274846,0.5844305923165347,1.4489022323905,-1.5468742975964584,93.86504876556418,44.831738073022684,0.4322358200369832,5,-0.7380952835083026,-0.909523010253908,0.7547624111175519,1.2095241546630842,0.7619047164916974,1,0.03538468210231871,1.2424192770206917,11.961904525756836,1.0,11.666666984558105,2.545454959240058,11.095237731933594,0.03538468210231871
5344,2001-05-09,12.047618865966795,12.342857360839846,12.047618865966795,12.342857360839846,2027235.0,-0.026923052333515107,1.0,-1.5500080108948355,59.51219678988907,50.38366666413807,-0.5516567050635128,-0.7131711622901289,0.7678930116909122,1.315557742363616,41.95384196442039,0.3333330154418981,-0.20906531645481152,0.672381019592283,-0.22189461992315707,1.5666566591077231,0.2252431998345621,1.119518839350004,-1.0164878386109546,72.39265801197688,17.660912580604105,0.4471378197577202,5,-0.3476190567016584,-0.6904764175415021,0.9642858505249041,1.5428571701049822,1.1904764175415057,2,0.08063243716141844,1.4000040054474308,12.380951881408693,1.2424192770206917,11.961904525756836,1.0,11.666666984558105,0.08063243716141844
5345,2001-05-10,12.095237731933596,12.285714149475098,12.028571128845215,12.14285659790039,852810.0,0.003952554151702037,-1.842111920397171,0.1612894889850686,63.197967801497185,51.94967307474484,-0.5111962196960356,-0.7647450335439618,0.6629730991387124,1.2829021704621422,40.04116475942708,0.2571430206298828,-0.05348018623998385,0.6976189613342303,-0.2463817589457662,1.6416196816142268,0.22561860119423116,1.1696193214742294,-0.8906996742593822,72.41381929831722,11.527116030802176,0.47200036013999846,5,-0.3952379226684588,-0.7380952835083026,0.8285717964172346,1.4761905670165998,0.8571434020996094,3,0.07165355597228862,1.0,12.047618865966795,1.4000040054474308,12.380951881408693,1.2424192770206917,11.961904525756836,0.07165355597228862
5346,2001-05-11,12.076189994812012,12.361905097961426,11.952381134033205,12.333333015441895,758940.0,-0.0015748129589296944,1.6060493879606872,5.4000240326846525,75.45457138504909,55.81302336713965,-0.4448708998079436,-0.7322336152273508,0.6254661918001414,1.312202225608134,37.93198631178274,0.4095239639282209,0.09348375971010547,0.64619026184082,-0.3455050231136134,1.6378855467952533,0.15034261936360238,1.1420379043180375,-0.7190537504576291,50.58821034675313,-15.288051928924261,0.4958476424772169,5,-0.376190185546875,-0.7190475463867188,0.842857837677002,1.4904766082763672,0.761904716491701,4,0.07965305943715628,-1.842111920397171,12.095237731933596,1.0,12.047618865966795,1.4000040054474308,12.380951881408693,0.07965305943715628
5347,2001-05-14,11.84761905670166,12.228570938110352,11.828571319580078,12.076189994812012,1485015.0,-0.018927404935542347,-2.0,0.8888864164014924,68.46849176660206,58.850404222954495,-0.15328983810143804,-0.4960939529594057,0.7887479920962654,1.5421970308421429,35.659746942075756,0.39999961853027344,0.18294407680717484,0.3966669082641605,-0.6124553356196145,1.4057891521479355,-0.10789421367772789,0.9012280302060489,-0.35619640806872965,2.9411981262802303,-64.09795903690824,0.5045611219418875,5,-0.14761924743652344,-0.4904766082763672,0.9309523105621338,1.6047616004943848,1.047618865966795,0,0.1254019015660226,1.6060493879606872,12.076189994812012,-1.842111920397171,12.095237731933596,1.0,12.047618865966795,0.1254019015660226
5348,2001-05-15,11.85714340209961,12.06666660308838,11.714285850524902,11.85714340209961,1250655.0,0.0008039037508182911,-1.4666582107785995,-0.0,67.18752982563518,61.50968949028642,-0.09852368658360078,-0.4973645951939485,0.711470973873519,1.530364703977547,33.867090045105655,0.35238075256347834,0.21198250002973928,0.38476262092590297,-0.6404319199090089,1.4099571617608149,-0.12783464949155388,0.8973598913433598,-0.24754871770155695,22.05887983412804,-45.43102759338446,0.512597270417456,5,-0.15714359283447266,-0.5000009536743164,0.8452379703521729,1.5190472602844238,1.3809518814086914,1,0.12530117148428443,-2.0,11.84761905670166,1.6060493879606872,12.076189994812012,-1.842111920397171,12.095237731933596,0.12530117148428443
5349,2001-05-16,12.047618865966795,12.047618865966795,11.619048118591307,11.7619047164917,3728025.0,0.016064195009521276,1.9999966621383383,100.0,65.00001502039261,63.94491276844423,-0.19615750137479537,-0.6657153750893823,0.4531381915728687,1.342467120664649,31.99920985112574,0.4285707473754883,0.286095274392995,0.5395237922668432,-0.5146326557623766,1.593680240296063,0.01244556825223242,1.066602016281454,0.42857074737549006,57.69222868968408,-8.915315434224489,0.52707822401461,5,-0.26190519332885565,-0.6904764175415021,0.6428577899932879,1.328571796417238,0.8571434020996094,2,0.09090906212409511,-1.4666582107785995,11.85714340209961,-2.0,11.84761905670166,1.6060493879606872,12.076189994812012,0.09090906212409511
5350,2001-05-17,11.85714340209961,12.104762077331545,11.838094711303713,11.838094711303713,1381485.0,-0.015810216606806704,-26.99849804746692,0.06667044957658644,56.89658684911203,64.2674637053083,0.12712891009790184,-0.4550665339241693,0.5776703980949733,1.5258851879836293,29.896225814087185,0.26666736602783203,0.35759447106963727,0.3214292526245117,-0.7392211649098446,1.382079670158868,-0.20889595614266554,0.851754461391689,0.6019033813476558,32.05129521838613,-30.33383841222077,0.530325208767178,5,0.1904754638671875,-0.5000009536743164,0.8214285373687744,1.5190472602844238,1.1428565979003906,3,0.11646581597083139,1.9999966621383383,12.047618865966795,-1.4666582107785995,11.85714340209961,-2.0,11.84761905670166,0.11646581597083139
5351,2001-05-18,12.2380952835083,12.2380952835083,11.85714340209961,11.904762268066404,1927590.0,0.032128470449402924,1.2857134682783777,17.498998698309524,64.87343105880093,65.0156731879447,-0.1835431560778158,-0.787114271952376,0.12033316152726847,1.1419203375637466,27.26976761997187,0.3809518814086914,0.44169795946955226,0.6457144737243645,-0.43882268927723267,1.7302516367259617,0.10344589222356682,1.1879830552251622,0.20415152664184433,100.0,37.270390035425635,0.5422685815007983,5,-0.1904764175415039,-0.8809528350830078,0.3738095760345459,1.1190471649169922,0.8571424484252947,4,0.058365769670665646,-26.99849804746692,11.85714340209961,1.9999966621383383,12.047618865966795,-1.4666582107785995,11.85714340209961,0.058365769670665646
5352,2001-05-21,12.523810386657715,12.552380561828613,12.047618865966795,12.2380952835083,1525230.0,0.023346370209621936,1.9444577341381428,0.8571461268864843,67.54388995596358,65.34829782810463,-0.42596443983795496,-0.9608232391098852,-0.22835515636748127,0.8519718308522926,23.809274942014063,0.5047616958618182,0.5603580342322037,0.8290485382080082,-0.19683642541281365,1.85493350182883,0.31610605639759726,1.341991020018419,-0.904762268066408,96.93890688383215,34.152328307309105,0.5129424818104108,5,-0.4380960464477539,-1.1285724639892578,0.04523730278015137,0.7904748916625977,0.6190462112426758,0,0.02509494434543824,1.2857134682783777,12.2380952835083,-26.99849804746692,11.85714340209961,1.9999966621383383,12.047618865966795,0.02509494434543824
5353,2001-05-22,12.399999618530273,12.523810386657715,12.333333015441895,12.523810386657715,1471995.0,-0.009886030234004806,2.0769112266512613,-0.43333644866052057,66.18910401986415,66.09017640921297,-0.33432550573534137,-0.7391436996517786,-0.16135081959815878,0.9660341387964646,20.16177293975958,0.1904773712158203,0.6065739574123938,0.61904730796814,-0.33355426628399876,1.5716488822202788,0.14274652084207062,1.0953480950942094,-0.7622848510742202,83.67345479068535,19.686138181627996,0.4763007871260697,5,-0.3142852783203125,-1.0047616958618164,-0.016666412353515625,0.8809523582458496,0.8666677474975586,1,0.03993857414302737,1.9444577341381428,12.523810386657715,1.2857134682783777,12.2380952835083,-26.99849804746692,11.85714340209961,0.03993857414302737
5354,2001-05-23,12.600000381469727,12.666666984558105,12.39047622680664,12.409523963928224,1161615.0,0.01612909428163012,-1.4166642328152708,-1.5384479106489362,72.8323784739305,67.16066648392778,-0.5003477567438246,-0.8412606260494488,-0.4105576350420961,0.7525968173647222,16.72786893932345,0.27619075775146484,0.6213003117098417,0.7295242309570309,-0.17394999514013243,1.6329984570541942,0.27778711790844923,1.1812613440056126,-0.9439922981262221,91.95403886416187,21.850312343940686,0.4517371130485817,5,-0.45714282989501953,-1.1476192474365234,-0.2595245838165283,0.6809515953063965,-0.17142963409423828,2,0.05064245100952469,2.0769112266512613,12.399999618530273,1.9444577341381428,12.523810386657715,1.2857134682783777,12.2380952835083,0.05064245100952469
5355,2001-05-24,12.619048118591307,12.676190376281738,12.380951881408693,12.619048118591307,1044330.0,0.0015117251226113293,4.166727861410402,0.0,67.36111545728332,66.26139360306493,-0.48866772378315027,-0.7882076651932444,-0.471621899192888,0.714384311000817,15.30411917992563,0.2952384948730451,0.5734058748583486,0.677143383026122,-0.2258553016035716,1.5801420676558156,0.2256440407112752,1.1286427253409688,-0.9226136791992179,93.02332350992546,24.86774495362954,0.45149934231484695,5,-0.4714288711547834,-1.1619052886962873,-0.4333338737487775,0.6476182937622088,0.2571420669555682,3,0.022641497741352046,-1.4166642328152708,12.600000381469727,2.0769112266512613,12.399999618530273,1.9444577341381428,12.523810386657715,0.022641497741352046
5356,2001-05-25,12.571429252624512,12.7619047164917,12.476189613342285,12.60952377319336,1271760.0,-0.0037735703611938565,-1.499981224731618,-100.0,62.213757817375985,65.56642316426203,-0.40611925662646975,-0.6896898569652699,-0.4738867634773687,0.7480695036367653,14.01185334312407,0.28571510314941406,0.5676527223520846,0.5747625350952141,-0.34205283577379575,1.491577905964224,0.11635484966070919,1.033170220529719,-0.8162094570190437,73.33344014483646,8.19297117185971,0.4584076854345046,5,-0.3809528350830078,-1.0714292526245117,-0.4452388286590576,0.6666655540466309,0.4380950927734375,4,0.03409085305762005,4.166727861410402,12.619048118591307,-1.4166642328152708,12.600000381469727,2.0769112266512613,12.399999618530273,0.03409085305762005
5357,2001-05-29,12.428570747375488,12.590476036071776,12.30476188659668,12.476189613342285,1722840.0,-0.011363744119961439,1.0689552774785365,1.250018775816748,51.07295639325743,63.77591500510894,-0.19242164676050955,-0.48625233777635835,-0.36548586518385306,0.8855264123034718,12.606843555824987,0.2857141494750959,0.5402975973066209,0.3776183605194099,-0.5040965060852614,1.2593332271240811,-0.06323907278292573,0.8184757938217455,-0.5928161580991222,27.083189909648294,-33.001800701698045,0.4408574333023353,5,-0.23809432983398438,-0.9285707473754883,-0.40714192390441895,0.7047624588012695,0.7523813247680664,1,0.053639875260708125,-1.499981224731618,12.571429252624512,4.166727861410402,12.619048118591307,-1.4166642328152708,12.600000381469727,0.053639875260708125
5358,2001-05-30,12.628570556640625,12.85714340209961,12.619048118591307,12.619048118591307,1568070.0,0.0160919395584862,-49.007210816206054,-0.19997196186817798,63.92691099170022,63.65668122414313,-0.3033916903712708,-0.6197670441167418,-0.6099967753513837,0.6802827356211161,11.208425685694777,0.4285726547241211,0.48123993908268936,0.5152372360229496,-0.3431167221633178,1.373591194209217,0.08606025692981589,0.9444142151160833,-0.7187239571870325,58.62047533381445,0.08850815325089201,0.42917697909313346,5,-0.28095149993896484,-0.9523797035217285,-1.052380084991455,0.10476255416870117,0.5428581237792969,2,0.04072401060382336,1.0689552774785365,12.428570747375488,-1.499981224731618,12.571429252624512,4.166727861410402,12.619048118591307,0.04072401060382336
5359,2001-05-31,12.85714340209961,12.904762268066404,12.628570556640625,12.628570556640625,1083075.0,0.01809966095796889,-1.4166624943673805,24.003605408107692,66.8067163249713,64.75780672146082,-0.45265944063132935,-0.7668955801438955,-0.8662980281792496,0.4515436134872317,9.802675304960697,0.2761917114257795,0.47303639427808797,0.6671433925628669,-0.16788132863926641,1.5021681137650003,0.24963103196180114,1.0846557531639327,-0.8525671223814157,92.06352738474087,33.82983003776758,0.4175123606010664,5,-0.47619056701660156,-1.1190476417541504,-1.3261909484863281,-0.1238102912902832,0.3333330154418963,3,0.03185186251102601,-49.007210816206054,12.628570556640625,1.0689552774785365,12.428570747375488,-1.499981224731618,12.571429252624512,0.03185186251102601
5360,2001-06-01,12.723810195922852,12.828571319580078,12.647619247436525,12.714285850524902,1023960.0,-0.010370360040861337,-1.5333217621181046,0.04166875281630201,63.60000528716309,64.61631496905662,-0.20502129889930742,-0.5326049844804501,-0.7557526350517243,0.5706275766332247,7.736556197916383,0.20952415466308416,0.4726529351184272,0.4523815631866448,-0.2382857435678023,1.143048869941092,0.10704790980942036,0.7977152165638692,-0.6112115976028729,69.84134048376708,10.200990700171076,0.3453336533772236,6,-0.24761962890625178,-0.8666672706604004,-1.1928577423095703,-0.09523868560791016,0.4761896133422834,4,-0.023203697949059965,-1.4166624943673805,12.85714340209961,-49.007210816206054,12.628570556640625,1.0689552774785365,12.428570747375488,-0.023203697949059965
5361,2001-06-04,12.676190376281738,12.809523582458494,12.590476036071776,12.723810195922852,1083180.0,-0.003742575447751695,1.0000087075019808,-4.99979973966156,68.83112717133857,64.7593413263205,-0.099149021638409,-0.42738881592628886,-0.7233470395038779,0.6035765851858876,6.730516482382712,0.21904754638671875,0.4723304948508549,0.35428557395935023,-0.29670393277981866,1.0052750806985191,0.028790820589765787,0.6797803273289347,-0.46853213759218804,61.904708922889306,-4.7049701045362085,0.3254947533695848,6,-0.07142829895019531,-0.761904239654541,-1.2976188659667969,-0.047618865966796875,0.5904769897460938,0,0.015777595896583785,-1.5333217621181046,12.723810195922852,-1.4166624943673805,12.85714340209961,-49.007210816206054,12.628570556640625,0.015777595896583785
5362,2001-06-05,12.84761905670166,12.904762268066404,12.533332824707033,12.676190376281738,921480.0,0.013523675120932221,1.5999986648597844,-3.5999439248593115,70.96769374325959,65.2902957400311,-0.24564751329488743,-0.5576507764208181,-0.9190575755672157,0.4183250021194027,6.535458473211494,0.37142944335937145,0.5251362516310376,0.4814285278320316,-0.18672535005843827,1.1495824057225015,0.14735158888679756,0.8155054667772657,-0.5563083344868875,84.61532536356947,11.859266772414117,0.3340769389452348,6,-0.2428569793701172,-0.9333329200744629,-1.528571367263794,-0.21904754638671875,0.4380950927734375,1,0.012601968347733195,1.0000087075019808,12.676190376281738,-1.5333217621181046,12.723810195922852,-1.4166624943673805,12.85714340209961,0.012601968347733195
5363,2001-06-06,12.819047927856445,12.952381134033205,12.619048118591307,12.619048118591307,1132320.0,-0.002223846202095481,-2.3333333333333095,1.1666648123011296,67.53244219878701,64.70141393168184,-0.16917368313202275,-0.5213032408383942,-0.9023987701483343,0.4375188804553396,7.386121008963857,0.3333330154418981,0.521986104007869,0.4309525966644294,-0.2672867139263726,1.1291919072552314,0.0818329413690293,0.7800722519598295,-0.4541230201394768,68.1819009385436,-6.211963959368546,0.3491196552954007,6,-0.1904764175415039,-0.8809523582458496,-1.5095241069793701,-0.22380971908569336,0.6666660308837891,2,0.028231749059980826,1.5999986648597844,12.84761905670166,1.0000087075019808,12.676190376281738,-1.5333217621181046,12.723810195922852,0.028231749059980826
5364,2001-06-07,13.019047737121582,13.2380952835083,12.828571319580078,12.904762268066404,1468425.0,0.015601767806057376,-2.0714216743377643,0.5714278902319853,76.29303293812877,65.69384920733133,-0.3391452686385783,-0.6796400286798203,-1.122364397891154,0.2301600472368115,8.519935092593926,0.41904735565185547,0.4884629834788896,0.5823809623718255,-0.1504289366000986,1.3151908613437495,0.21597601288586254,0.9487859118577884,-0.5718789577203403,68.91895366287,-10.383545680397575,0.36640494948596225,6,-0.2476191520690918,-0.9380950927734375,-1.7357144355773926,-0.45714330673217773,0.10476207733154297,3,0.011704461522469956,-2.3333333333333095,12.819047927856445,1.5999986648597844,12.84761905670166,1.0000087075019808,12.676190376281738,0.011704461522469956
5365,2001-06-08,12.961904525756836,13.190476417541506,12.942856788635256,13.028571128845215,919170.0,-0.004389200540513616,-3.7272760375419214,-0.5833340287223387,69.19185099435047,66.46919289366183,-0.25507746400476705,-0.5841910045646888,-1.0813502212113075,0.2728842556869786,9.673822518206466,0.24761962890625,0.46795831271591126,0.4819044113159183,-0.2681895463604338,1.2319983689922704,0.10685743247774226,0.8569513901540944,-0.3881875056984647,60.81080166766567,-15.21788087381411,0.375046978838176,6,-0.1904759407043457,-0.8809518814086914,-1.6785712242126465,-0.40000009536743164,0.1809520721435547,4,0.01763412863676561,-2.0714216743377643,13.019047737121582,-2.3333333333333095,12.819047927856445,1.5999986648597844,12.84761905670166,0.01763412863676561
5366,2001-06-11,13.038095474243164,13.485713958740234,13.038095474243164,13.285714149475098,1877820.0,0.005878067403978227,-2.6153855041652707,3.7142836706959446,65.34083894177297,68.05451317683021,-0.2884432423499348,-0.6162172638809711,-1.1728103903087614,0.181620529248109,11.084060212982955,0.5238094329833984,0.4082007019331808,0.5100000858306881,-0.2542937679258124,1.2742939395871886,0.12785315895243876,0.8921470127089375,-0.35807793203280447,53.000068092333116,-19.54158572628983,0.38214692687825014,6,-0.02857208251953125,-0.74761962890625,-1.7666668891906738,-0.47619104385375977,0.07619094848632812,0,0.012417790262528206,-3.7272760375419214,12.961904525756836,-2.0714216743377643,13.019047737121582,-2.3333333333333095,12.819047927856445,0.012417790262528206
5367,2001-06-12,13.333333015441895,13.504761695861815,13.247618675231935,13.333333015441895,1683885.0,0.02264422298348512,-2.000000000000021,-0.0,75.25768140672967,69.31348766738905,-0.49376858023756753,-0.8373744618076984,-1.4722185730322064,-0.11477047429604781,12.49586827593115,0.46666622161865057,0.388573815997292,0.7309519290924076,-0.04360145669743254,1.5055053148822477,0.3436752361974875,1.1182286219873276,-0.5082901182561574,80.64513350374399,9.11866418126614,0.38727669289491995,6,-0.3142857551574707,-0.7714281082153338,-1.9976186752319336,-0.7714285850524902,-0.10476207733154297,1,-0.004999923825262154,-2.6153855041652707,13.038095474243164,-3.7272760375419214,12.961904525756836,-2.0714216743377643,13.019047737121582,-0.004999923825262154
5368,2001-06-13,13.342857360839846,13.523810386657715,13.333333015441895,13.476189613342285,1313760.0,0.0007143259218771458,-1.5000156462201861,-100.0,72.41373952317053,69.93649024496675,-0.43730312289004303,-0.7693297775917785,-1.480976430995666,-0.12065248391763461,13.738574127588382,0.1904773712158203,0.3962330997724379,0.6661905765533458,-0.09223439930540067,1.4246155524120923,0.28697808862397345,1.0454030644827181,-0.3818707039188922,73.97254636761336,4.82224197317602,0.37921248792937284,6,-0.3142857551574725,-0.7714281082153338,-1.9595236778259295,-0.7809529304504412,-0.15238094329833984,2,-0.004282681723965509,-2.000000000000021,13.333333015441895,-2.6153855041652707,13.038095474243164,-3.7272760375419214,12.961904525756836,-0.004282681723965509
5369,2001-06-14,13.14285659790039,13.314286231994627,13.06666660308838,13.285714149475098,985845.0,-0.014989350296619408,1.4761750358816967,1.0714403221538098,64.24864337053226,70.00856114311887,-0.21513565215362718,-0.509175139165233,-1.2751486902932,0.07996373881607255,14.456810859527161,0.27619075775146484,0.4489666015106941,0.4114279270172112,-0.3131619000875432,1.1360177541219656,0.04913301346483401,0.7737228405695884,0.3809537887573242,34.426124555545506,-30.39472727254789,0.362294913552377,6,-0.11428499221801758,-0.5714273452758789,-1.5857138633728027,-0.6190471649169922,-0.5238084793090838,3,0.02608697418905237,-1.5000156462201861,13.342857360839846,-2.000000000000021,13.333333015441895,-2.6153855041652707,13.038095474243164,0.02608697418905237
5370,2001-06-15,13.2380952835083,13.523810386657715,13.123809814453125,13.14285659790039,1670655.0,0.0072464220315029415,-5.00005722092283,-0.6666688919003718,67.67670382133389,69.88029188200724,-0.25675133872450395,-0.5224374256677979,-1.3621054884833441,-0.023603679808489986,15.532739812875027,0.40000057220458984,0.4604891025796718,0.4376190185546882,-0.19331669483269387,1.0685547319420703,0.12215116186099806,0.7530868752483784,-0.1714286804199201,41.17637819084289,-21.635440534278395,0.31546785669369076,6,-0.20952367782592773,-0.6666660308837891,-1.709524154663086,-0.7142858505249023,-0.7714281082153338,4,-0.008633074970955223,1.4761750358816967,13.14285659790039,-1.5000156462201861,13.342857360839846,-2.000000000000021,13.333333015441895,-0.008633074970955223
5371,2001-06-18,12.952381134033205,13.352380752563475,12.952381134033205,13.2380952835083,1294755.0,-0.021582723447460928,-1.7999986648553303,-2.999979972963482,62.910797018496915,68.9850811348114,0.08075251201312206,-0.19021968072072148,-1.0663462755651825,0.25963915824280726,16.796773474233824,0.3999996185302699,0.4382911868759738,0.11619057655334686,-0.45912113038692226,0.691502283493616,-0.1714652769167877,0.4038464300234814,0.5714292526245099,0.0,-64.54986549787053,0.28765585347013456,6,0.11904811859130682,-0.3809518814086932,-1.42381000518799,-0.4476189613342303,-0.4000005722045916,0,0.014705826048208248,-5.00005722092283,13.2380952835083,1.4761750358816967,13.14285659790039,-1.5000156462201861,13.342857360839846,0.014705826048208248
5372,2001-06-19,12.838094711303713,13.085714340209961,12.714285850524902,12.85714340209961,1637580.0,-0.008823583984044259,-1.7857163293040554,0.06667044957658644,55.39215349409351,67.63616016762322,0.2162911531388314,-0.05394648313851924,-0.9293194702227243,0.3726654693486875,17.400536049087158,0.3714284896850586,0.430831937114883,-0.013810062408445845,-0.5700484500615701,0.5424283252446784,-0.291929256235008,0.2643091314181163,0.6857156753540021,15.29402201572035,-47.940180492481616,0.2781191938265623,6,0.2809534072875959,-0.266665458679201,-1.3095235824584979,-0.3333325386047381,-0.40952396392822443,1,0.021513450214898144,-1.7999986648553303,12.952381134033205,-5.00005722092283,13.2380952835083,1.4761750358816967,13.14285659790039,0.021513450214898144
5373,2001-06-20,12.895237922668455,13.057143211364744,12.733332633972168,12.809523582458494,2025975.0,0.004451066349777655,-1.7199974365342199,-4.4997496745773695,51.075246530112494,64.83418390006585,0.19119862897490592,-0.07598092874202145,-0.9718002319013994,0.30697824806835783,18.036926703715995,0.32381057739257635,0.41843714624273076,0.018571233749387517,-0.4954535203430943,0.5325959878418693,-0.2384411432968534,0.27558361079562843,0.5961914825439472,22.35288296609029,-35.69648075788196,0.2570123770462408,6,0.22381019592285334,-0.32380867004394354,-1.3666667938232404,-0.39047574996948065,-0.5142860412597621,2,0.025849310996886032,-1.7857163293040554,12.838094711303713,-1.7999986648553303,12.952381134033205,-5.00005722092283,13.2380952835083,0.025849310996886032
5374,2001-06-21,13.2380952835083,13.2380952835083,12.733332633972168,12.85714340209961,2541525.0,0.026587904999964218,1.6500073850251717,4.444435790738557,62.98072918948403,64.14405925508069,-0.13110645835988066,-0.38850140471253525,-1.296322862063807,-0.0423260951846931,18.53847996162483,0.5047626495361328,0.39258522179948585,0.3295238494873054,-0.19136203664231388,0.8504097356169247,0.06908090642249576,0.589966792552115,0.2222483795166017,64.70581305486965,7.811467334572228,0.26044294306480953,6,-0.11904716491699219,-0.6666660308837891,-1.709524154663086,-0.7333331108093262,-0.5428571701049805,3,-0.003597108567885754,-1.7199974365342199,12.895237922668455,-1.7857163293040554,12.838094711303713,-1.7999986648553303,12.952381134033205,-0.003597108567885754
5375,2001-06-22,12.904762268066404,13.2380952835083,12.85714340209961,13.2380952835083,1654800.0,-0.025179832015347015,1.2857134682783777,-0.8750003129248001,55.042021226241395,62.99974617557719,0.21598124854535072,-0.03443120722532633,-0.9423169336538653,0.2726717534333769,19.095198057842964,0.3809518814086914,0.37511284307327486,-0.018094873428346148,-0.5209057379553332,0.48471599109864094,-0.2695003056918406,0.23331055883514829,0.5257390824584984,29.850797574619698,-25.318810503725807,0.25140543226349354,6,0.21428585052490412,-0.22380971908569158,-1.3333342075347883,-0.40000009536742986,-0.15238094329833984,4,-0.022140210221626044,1.6500073850251717,13.2380952835083,-1.7199974365342199,12.895237922668455,-1.7857163293040554,12.838094711303713,-0.022140210221626044
5376,2001-06-25,13.0,13.095237731933596,12.685713768005373,12.685713768005373,985740.0,0.007380045440222194,-1.6060572957916017,-0.9428595951648563,53.47825727300868,60.5798101607193,0.1282592140575396,-0.10109862381132473,-1.0082871829093882,0.15977065325759554,19.265240065938283,0.40952396392822266,0.3201626825487196,0.0557143211364739,-0.41982525081312794,0.5312538930860757,-0.1820554648383279,0.2934841071112757,0.40185273052490267,56.89658744436412,5.226461928560859,0.23776978597480122,6,0.10476207733154297,-0.3095231056213379,-1.297619342803955,-0.4952378273010254,-0.4476194381713867,0,-0.04102560190054105,1.2857134682783777,12.904762268066404,1.6500073850251717,13.2380952835083,-1.7199974365342199,12.895237922668455,-0.04102560190054105
5377,2001-06-26,13.095237731933596,13.095237731933596,12.647619247436525,12.7619047164917,1307040.0,0.007325979379507297,1.6857134682783492,1.0606033020485441,56.118122958203294,58.76918609794515,-0.004809914580299335,-0.1516032794381612,-1.0725473293074543,0.05013332249143332,19.922712101041057,0.4476184844970703,0.29795535867899403,0.11761870384216522,-0.29501273350877,0.5302501411931004,-0.08869701483330239,0.3239344225176328,0.263646660840136,75.80637606818303,25.141556391169004,0.20631571867546725,6,-0.009522914886476386,-0.30952310562133967,-1.3928570747375506,-0.5904755592346209,-0.5619049072265625,1,-0.04145454868537357,-1.6060572957916017,13.0,1.2857134682783777,12.904762268066404,1.6500073850251717,13.2380952835083,-0.04145454868537357
5378,2001-06-27,13.14285659790039,13.333333015441895,12.85714340209961,13.047618865966795,1439130.0,0.0036363498656213356,-1.0000040054474084,0.2857134682783816,52.94115781341683,57.51279881382121,-0.09362841143589407,-0.16729491955698705,-1.0879965836478398,-0.020422294439365274,20.205199292193555,0.47618961334228516,0.28419985342837606,0.13952326774597168,-0.2446371845108839,0.5236837200028273,-0.05255695838245522,0.3316034938743986,-0.4952373504638654,72.22216813648514,22.880478365839664,0.19208022612842743,6,-0.057141780853271484,-0.22857046127319336,-1.4023804664611816,-0.638094425201416,-0.5904760360717773,2,-0.05434783870646598,1.6857134682783492,13.095237731933596,-1.6060572957916017,13.0,1.2857134682783777,12.904762268066404,-0.05434783870646598
5379,2001-06-28,13.266667366027832,13.419048309326172,13.095237731933596,13.095237731933596,1549170.0,0.009420384922043556,-2.7777666516464468,1.800018024513286,57.017555802576375,56.328449033959274,-0.2213019493213224,-0.27284078290400515,-1.174465514014594,-0.1730695870055321,20.471813705645474,0.32381057739257635,0.2235954282018735,0.2428578376770023,-0.1520010385532249,0.6377167139072295,0.04542839956188871,0.4402872757921159,-0.6190481185913068,80.24692731628797,31.019409955493472,0.19742943811511382,6,-0.23333358764648438,-0.35238122940063477,-1.526191234588623,-0.8904767036437988,-0.7428569793701172,3,-0.06676247019558246,-1.0000040054474084,13.14285659790039,1.6857134682783492,13.095237731933596,-1.6060572957916017,13.0,-0.06676247019558246
5380,2001-06-29,12.428570747375488,13.428570747375488,12.380951881408693,13.30476188659668,2454690.0,-0.06317310862850689,-1.1568617056263584,-5.111083295782693,39.61038771036214,53.73951466638874,0.5474587324223528,0.5712936707642413,-0.3070748319345462,0.6424293553431148,20.455534532206045,1.047618865966795,0.1488551190011851,-0.5804768085479743,-1.0394322743328015,-0.12152134276314719,-0.809954541440387,-0.35099907565556165,0.9904775619506836,4.54543799407908,-42.37881919755947,0.2294777328924133,6,0.47619056701660156,0.485715389251709,-0.6309514045715332,-0.07142829895019531,0.10476207733154475,4,0.0214559961437355,-2.7777666516464468,13.266667366027832,-1.0000040054474084,13.14285659790039,1.6857134682783492,13.095237731933596,0.0214559961437355
5381,2001-07-02,12.876190185546875,13.038095474243164,12.619048118591307,12.666666984558105,2112075.0,0.03601535906821063,-1.7500070408210957,-0.23912955930484037,42.59260461161741,52.31734256833585,0.09822437876908552,0.1469607191291349,-0.7131472714986113,0.16272440212217276,20.632474202595507,0.6095247268676758,0.10882591341960435,-0.14285736083984446,-0.5794464728902167,0.29373175121052775,-0.3611519168650297,0.07543719518534076,0.5523805618286133,47.2727554100652,4.423364262911271,0.21829455602518585,7,0.028571128845214844,0.038095951080322266,-1.0738091468811035,-0.7428569793701172,-0.3047609329223633,0,-0.009615333339653698,-1.1568617056263584,12.428570747375488,-2.7777666516464468,13.266667366027832,-1.0000040054474084,13.14285659790039,-0.009615333339653698
5382,2001-07-03,13.00952434539795,13.06666660308838,12.714285850524902,12.714285850524902,854595.0,0.010355094009153243,-1.387092189417933,1.409096908980842,44.807134887466226,51.62088571915293,-0.009202993034751472,0.027803517481080675,-0.7822645995472222,-0.005287029688933131,20.545392706371473,0.35238075256347834,0.052669236920401374,-0.017618465423584695,-0.44676450823060776,0.41152757738343837,-0.23219148682709623,0.19695455597992684,0.41904640197753906,60.000109239076934,20.21648140731073,0.21457302140351184,7,-0.10476303100585938,-0.09523820877075195,-1.1642861366271973,-0.9380955696105957,-0.20952415466308416,1,-0.035139162004108826,-1.7500070408210957,12.876190185546875,-1.1568617056263584,12.428570747375488,-2.7777666516464468,13.266667366027832,-0.035139162004108826
5383,2001-07-05,13.180952072143555,13.190476417541506,12.85714340209961,12.952381134033205,1060185.0,0.013177094119221078,1.6922988045353466,0.7741908392014928,50.59880544714185,50.24511641444825,-0.1518038465317595,-0.12134237983092966,-0.8926070861827125,-0.2022314305097872,20.202660273513157,0.3333330154418963,0.02877769574325484,0.13571405410766602,-0.2869579294097182,0.5583860376250502,-0.0756219376510252,0.34705004586635724,0.22666629791259751,76.3636678112494,34.419262725664396,0.21133599175869192,7,-0.27619075775146484,-0.22857093811035156,-1.3357138633728027,-1.1095232963562012,-0.5619039535522479,3,-0.049132964287548764,-1.387092189417933,13.00952434539795,-1.7500070408210957,12.876190185546875,-1.1568617056263584,12.428570747375488,-0.049132964287548764
5384,2001-07-06,13.171428680419922,13.21904754638672,13.076189994812012,13.085714340209961,824250.0,-0.0007225116722606728,-1.7272512107199116,0.3750010430835247,48.923078819137935,49.56523392477007,-0.1706804821403054,-0.10521192637027355,-0.8251480570495122,-0.22416565711770176,19.13206516702112,0.1428575515747088,0.0333721910314253,0.11857161521911586,-0.3075917539258004,0.5447349843640321,-0.09451006935334227,0.331653299791574,0.21565635986328147,75.45461662545921,32.03280220683988,0.213081684572458,7,-0.26666736602783203,-0.21904754638671875,-1.1595237255096436,-1.1380953788757324,-0.39999961853027344,4,-0.04699931447160011,1.6922988045353466,13.180952072143555,-1.387092189417933,13.00952434539795,-1.7500070408210957,12.876190185546875,-0.04699931447160011
5385,2001-07-09,13.190476417541506,13.285714149475098,13.00952434539795,13.123809814453125,1074045.0,0.0014461405504095914,1.1481495217573516,0.7777765415341003,54.208750916646295,49.64639988517426,-0.16197047568024026,-0.11199992232682199,-0.7971254404927084,-0.2715341115246428,18.004473798148414,0.27618980407714844,0.04652192167063518,0.12619075775146626,-0.30195745759018777,0.5543389730931203,-0.08788334991936075,0.3402648654222933,0.1764859595642072,85.71432658608141,35.27977691808573,0.21407410767082719,7,-0.28571510314941584,-0.23809528350830256,-1.1309521198272723,-1.1571431159973162,-0.3238096237182635,0,-0.05054146717530361,-1.7272512107199116,13.171428680419922,1.6922988045353466,13.180952072143555,-1.387092189417933,13.00952434539795,-0.05054146717530361
5386,2001-07-10,13.199999809265135,13.285714149475098,13.047618865966795,13.2380952835083,3099600.0,0.000721989973839321,2.5714326586081375,-0.5714326586081224,56.64335884694035,49.70475942836726,-0.1566095846472404,-0.11465010210747018,-0.7677081266315042,-0.30580867241633847,16.187850924249528,0.23809528350830256,0.004301353752476089,0.1276189327239976,-0.30454782402621383,0.559785689474209,-0.08846444565110723,0.34370231109910243,0.14724235792663798,84.99998331069119,28.876150854337993,0.21608337837510538,7,-0.2952384948730451,-0.24761867523193182,-1.0333330631256086,-1.1666665077209455,-0.4380950927734357,1,-0.05050507531751369,1.1481495217573516,13.190476417541506,-1.7272512107199116,13.171428680419922,1.6922988045353466,13.180952072143555,-0.05050507531751369
5387,2001-07-11,13.266667366027832,13.399999618530273,13.095237731933596,13.29523754119873,2029545.0,0.005050572555001409,1.5600096130737655,0.7499624493065289,56.79443566366959,50.132901411728675,-0.21948360631605546,-0.1966505370668994,-0.7895590673458912,-0.3879669126537735,14.360294215956952,0.3047618865966779,0.005727771432486151,0.1976197719573971,-0.2270355080669333,0.6222750519817275,-0.014707868054767204,0.4099474119695614,-0.8857154846191388,75.43875367604431,14.4217073288944,0.21232764001216484,7,-0.3619060516357422,-0.3142862319946289,-1.007143259048462,-1.4809532165527344,-0.36190509796142756,2,-0.05240488015729017,2.5714326586081375,13.199999809265135,1.1481495217573516,13.190476417541506,-1.7272512107199116,13.171428680419922,-0.05240488015729017
5388,2001-07-12,13.285714149475098,13.333333015441895,13.047618865966795,13.333333015441895,2209305.0,0.00143568711883435,11.000040054474159,1.6667334267975165,50.988138068606844,49.46296610795429,-0.2415349618858862,-0.23209761347682445,-0.7638719760674757,-0.428025342408457,12.336936330970104,0.28571414947509943,0.006426353886361369,0.2195237159729011,-0.19808522930130756,0.6371326612471098,0.010719243335797657,0.42832818861000455,-0.8843813133239724,70.73170136014049,9.760681878005983,0.208804472637104,7,-0.3809528350830078,-0.33333301544189453,-1.0261900424957275,-1.6190476417541504,-0.27618980407714844,3,-0.036559115548893684,1.5600096130737655,13.266667366027832,2.5714326586081375,13.199999809265135,1.1481495217573516,13.190476417541506,-0.036559115548893684
5389,2001-07-13,13.485713958740234,13.504761695861815,13.276189804077148,13.285714149475098,1156050.0,0.015053749238842284,-1.0869523573179223,-4.200012016342225,62.76148418776922,52.035310160999515,-0.4550486269081997,-0.42698621229601486,-0.9140494321634218,-0.6531053630104022,11.472103356819005,0.2285718917846662,-0.0021277335419132015,0.4023806571960442,-0.05475725290444089,0.8595185672965293,0.17381170214580166,0.6309496122462868,-1.0644077869415263,96.15381652782466,29.955545920009484,0.22856895505024266,7,-0.42380905151367365,-0.5333328247070312,-1.2023804187774658,-1.819047451019287,-0.15238094329833984,4,-0.06426547699295015,11.000040054474159,13.285714149475098,1.5600096130737655,13.266667366027832,2.5714326586081375,13.199999809265135,-0.06426547699295015
5390,2001-07-16,13.123809814453125,13.485713958740234,13.123809814453125,13.476189613342285,1008840.0,-0.02683611304483846,-1.0540572724541741,-1.7619006747252224,52.43446170463325,53.12884983800128,0.01770859910184086,-0.07808658814201763,-0.49813238087650547,-0.3142305253581803,9.894341366137931,0.3619041442871094,-0.013696167886195099,0.046190786361695046,-0.40562790006168115,0.49800947278507124,-0.17971855684999305,0.27210012957338314,-0.6591654216918919,16.66677097480163,-48.613400691320884,0.22590934321168782,7,-0.014286041259765625,-0.17142868041992188,-0.6976191997528076,-1.3857145309448242,0.2571420669555682,0,-0.026850492162375228,-1.0869523573179223,13.485713958740234,11.000040054474159,13.285714149475098,1.5600096130737655,13.266667366027832,-0.026850492162375228
5391,2001-07-17,13.14285659790039,13.285714149475098,13.095237731933596,13.21904754638672,1251915.0,0.0014513151071642305,-1.2222234584659457,0.216218264289025,50.9652470840769,53.81308452651357,0.04522199660832804,-0.0865702655644025,-0.4802529940602085,-0.3644892624603564,8.831731615613586,0.19047641754150213,-0.046946804809305576,0.05571379661560094,-0.39300906028432614,0.504436653515528,-0.1686476318343626,0.2800752250655645,-0.6366075130151341,20.83325510223279,-41.334368870972774,0.22436142844996357,7,0.038095951080322266,-0.1904754638671875,-0.7166659832000732,-1.4047613143920898,0.6190481185913086,1,-0.021014442485910556,-1.0540572724541741,13.123809814453125,-1.0869523573179223,13.485713958740234,11.000040054474159,13.285714149475098,-0.021014442485910556
5392,2001-07-18,13.114286422729492,13.171428680419922,13.028571128845215,13.123809814453125,1117410.0,-0.0021738177661819735,1.7273008648156578,0.12499374155109107,49.41636788266107,53.681702574904605,0.1008174880531687,-0.03820644186471789,-0.42384514347725144,-0.35727342742543833,8.458643581999393,0.14285755157470703,0.04132297053672929,0.013334035873413086,-0.4198477523754871,0.4465158241223133,-0.2032568582510379,0.22992492999786407,-0.568096833405173,18.000208282431043,-41.12361116931423,0.21659089412445026,7,0.14285659790039062,-0.16190528869628906,-0.46428680419921875,-1.2523818016052246,0.5999994277954102,2,-0.026870063294259783,-1.2222234584659457,13.14285659790039,-1.0540572724541741,13.123809814453125,-1.0869523573179223,13.485713958740234,-0.026870063294259783
5393,2001-07-19,13.228570938110352,13.333333015441895,13.104762077331545,13.190476417541506,1220100.0,0.008714505059366662,-1.1818198369602524,-4.000100140196088,49.21872463598048,53.71455211010934,-0.006707283146530685,-0.13306012917518117,-0.521899250417583,-0.5014365367608278,8.229740336196462,0.2285709381103498,0.0956652882080391,0.11095190048217773,-0.3144848909944127,0.5363886919587681,-0.10176649525611658,0.32367029622047205,-0.6440384645245327,41.99995193482378,-13.854941846825085,0.21271839573829518,7,0.02857208251953125,-0.27618980407714844,-0.4380948543548584,-1.357142448425293,0.13333415985107422,3,-0.024477978124687882,1.7273008648156578,13.114286422729492,-1.2222234584659457,13.14285659790039,-1.0540572724541741,13.123809814453125,-0.024477978124687882
5394,2001-07-20,13.190476417541506,13.30476188659668,13.161905288696287,13.285714149475098,1138095.0,-0.0028797154845425776,1.14285101208786,-2.5000375516335662,73.2559141437606,55.8309035797887,0.03841282042609073,-0.10405074662958391,-0.4569363837513851,-0.48827100684115265,7.516311245626447,0.1428565979003924,0.13505574129058218,0.07523832321167134,-0.3478862686150901,0.4983629150384328,-0.13632397270170848,0.28680061912505117,-0.5691347750646472,35.416784013318455,-25.816025973909355,0.2115622959133804,7,0.07618999481200994,-0.23809528350830256,-0.3904759883880633,-1.3095235824584979,0.4761905670165998,4,-0.013718387904694263,-1.1818198369602524,13.228570938110352,1.7273008648156578,13.114286422729492,-1.2222234584659457,13.14285659790039,-0.013718387904694263
5395,2001-07-23,12.619048118591307,13.199999809265135,12.619048118591307,13.190476417541506,2079000.0,-0.04332127823603693,-1.0333318869265844,6.000020027237191,42.70270123979351,54.28194162343905,0.5814002253591735,0.46891666565425005,0.13373904838573303,0.056629279462070414,7.010418501302159,0.5809516906738281,0.12550693355937348,-0.4819042682647723,-0.9516715759064418,-0.012136960623102766,-0.7167879220856062,-0.2470206144439384,0.8857135772705078,0.0,-60.39625322005061,0.23488365382083476,7,0.4428567886352539,0.3333330154418963,0.18095231056213557,-0.738095283508299,0.904762268066408,0,0.056603706566286105,1.14285101208786,13.190476417541506,-1.1818198369602524,13.228570938110352,1.7273008648156578,13.114286422729492,0.056603706566286105
5396,2001-07-24,12.466667175292967,12.723810195922852,12.380951881408693,12.60952377319336,1229655.0,-0.01207547050033364,-1.1818154232690377,0.2499991655345768,34.75930101737278,51.83359332940607,0.6915414796459167,0.6105986975453703,0.30460733863473877,0.1823912650769497,7.283877675293829,0.3428583145141584,0.1177154324355385,-0.6076185703277606,-1.1555602567972745,-0.059676883858246654,-0.8815894135625175,-0.3336477270930036,1.0203802490234377,9.000104141215132,-49.32106675218864,0.27397084323475723,7,0.47618961334228693,0.47618961334228693,0.3333332538604754,-0.5857143402099592,1.0095224380493182,1,0.07333834241822856,-1.0333318869265844,12.619048118591307,1.14285101208786,13.190476417541506,-1.1818198369602524,13.228570938110352,0.07333834241822856
5397,2001-07-25,12.552380561828613,12.666666984558105,12.361905097961426,12.380951881408693,1358700.0,0.0068754050565749125,-1.909112426035503,-1.2000053405965172,31.46059893821881,49.66386675936296,0.5518881277597227,0.5081854960128602,0.2461271170038799,0.06785400991917001,7.717936538989728,0.3047618865966797,0.08931414355800271,-0.4947623252868656,-1.0900688408858592,0.10054419031212802,-0.7924155830863633,-0.1971090674873679,0.8904230407714824,19.607781538872352,-34.92620223679486,0.29765325779949725,7,0.3809528350830078,0.3809528350830078,0.26904869079589844,-0.6714277267456055,1.2876195907592773,2,0.09635814885514304,-1.1818154232690377,12.466667175292967,-1.0333318869265844,12.619048118591307,1.14285101208786,13.190476417541506,0.09635814885514304
5398,2001-07-26,12.428570747375488,12.533332824707033,12.333333015441895,12.533332824707033,1076460.0,-0.009863452899892655,2.818171887374621,-0.611111729232977,29.473594892424856,45.965212393213584,0.6049418863876692,0.6068527068879241,0.39598585927117824,0.16121912123648663,7.533508614317899,0.21904754638671875,0.046146183935723784,-0.5828578472137451,-1.2368032721878564,0.07108757776036612,-0.9098305597008007,-0.2558851347266895,0.9493789449462877,9.803881144728589,-40.34534559829571,0.32697271248705606,7,0.48095273971557617,0.4904766082763672,0.4166679382324219,-0.5476179122924805,1.0014295578002912,3,0.10344834730259844,-1.909112426035503,12.552380561828613,-1.1818154232690377,12.466667175292967,-1.0333318869265844,12.619048118591307,0.10344834730259844
5399,2001-07-27,12.380951881408693,12.514286041259766,12.323809623718262,12.447619438171387,1028685.0,-0.003831403218817475,-1.1052692603640732,0.6363710844689348,27.979179983563142,43.24795886865024,0.5357051764835141,0.6163123892099076,0.4634968571562528,0.17735110258221987,7.124218151068404,0.1904764175415039,-0.008364007973312937,-0.5861909389495832,-1.2857308477384315,0.11334896983926512,-0.9359608933440065,-0.23642098455515992,0.913428476762693,6.5216728779912305,-37.512437231256065,0.3497699543944239,7,0.44761943817138494,0.5333337783813459,0.464286804199217,-0.49999904632568537,1.4190483093261719,4,0.07923083991835367,2.818171887374621,12.428570747375488,-1.909112426035503,12.552380561828613,-1.1818154232690377,12.466667175292967,0.07923083991835367
5400,2001-07-30,12.69523811340332,12.69523811340332,12.399999618530273,12.428570747375488,1408575.0,0.02538465822378022,1.21428290435983,-3.9999570852288424,38.2221978928705,41.83206451407174,0.1723581682746147,0.34048540832282903,0.1793054561984775,-0.16417690399005025,7.293622262286789,0.31428623199462713,-0.0413455219922465,-0.28523807525634837,-0.9509008817260849,0.38042473121338816,-0.6180694784912166,0.047593327978519895,0.5020851713227543,92.85698958827554,51.77390488626093,0.33283140323486843,7,0.1333332061767578,0.21904754638671875,0.15000057220458984,-0.8142852783203125,1.3547620773315447,0,0.07651915328229841,-1.1052692603640732,12.380951881408693,2.818171887374621,12.428570747375488,-1.909112426035503,12.552380561828613,0.07651915328229841
5401,2001-07-31,12.752381324768065,12.84761905670166,12.571429252624512,12.571429252624512,1198785.0,0.004501153176828865,-2.0526293598676095,0.6785684909216337,37.946387859215776,40.55762228924449,0.060347322236436796,0.2883763730144864,0.14126047850625945,-0.25519714504393853,7.2774309556496055,0.27618980407714844,-0.12681315558448603,-0.22190442085266326,-0.8939231206856313,0.45011427898030476,-0.5579137707691473,0.11410492906382075,0.35759059385722836,81.8182480236827,43.21867790660163,0.3360093499164837,7,0.0761899948120135,0.16190433502197443,0.1476190090179461,-0.8714284896850568,0.8976182937622088,1,0.06049294184697551,1.21428290435983,12.69523811340332,-1.1052692603640732,12.380951881408693,2.818171887374621,12.428570747375488,0.06049294184697551
5402,2001-08-01,12.552380561828613,12.876190185546875,12.485713958740234,12.714285850524902,1271340.0,-0.015683405149672258,-1.6451579559403062,-0.8947412802647894,34.15634400626362,38.88402444149817,0.19250333668140307,0.47681986766597007,0.3492183520332439,-0.08480177070197215,7.435330327739892,0.3904762268066406,-0.16765888655692862,-0.3990479946136478,-1.096631279156302,0.29853528992900635,-0.7478396368849758,-0.05025635234231984,0.4789751273059757,41.37925081101426,6.561453212126324,0.3487916422713271,8,0.2619051933288574,0.3619050979614258,0.34523892402648926,-0.6714277267456055,0.6576194763183594,2,0.07359632278222561,-2.0526293598676095,12.752381324768065,1.21428290435983,12.69523811340332,-1.1052692603640732,12.380951881408693,0.07359632278222561
5403,2001-08-02,12.533332824707033,12.628570556640625,12.438095092773438,12.619048118591307,821100.0,-0.0015174601365659512,2.636409980973882,0.5294162690698961,27.678525926727275,33.81987019516114,0.1146131914834072,0.4689028166202487,0.3801573235299909,-0.09136074946008144,8.021586536103086,0.1904754638671875,-0.21012322937046335,-0.38571476936340154,-1.0983982152658491,0.32696867653904604,-0.7420564923146244,-0.02937304641217864,0.42726825788592393,37.93095113542028,10.422646750225873,0.3563417229512235,8,0.2285718917846662,0.38095283508300604,0.4023818969726545,-0.6523799896240252,0.716667175292967,3,0.10425537613626723,-1.6451579559403062,12.552380561828613,-2.0526293598676095,12.752381324768065,1.21428290435983,12.69523811340332,0.10425537613626723
5404,2001-08-03,12.552380561828613,12.838094711303713,12.447619438171387,12.714285850524902,660555.0,0.0015197663213755153,-1.1025650242637526,1.888872817899699,34.04250559403269,32.85762623452105,-0.004992164742109395,0.42277554857452415,0.3670197198309122,-0.1329709785373332,8.457568362404515,0.390475273132326,-0.24992930146209424,-0.33571462631225657,-1.055977227244151,0.38454797461963786,-0.6958459267782047,0.02441667415369153,0.344541374876874,31.99999198913727,2.9914098966243117,0.36013130046594727,8,0.04761934280395508,0.3619050979614258,0.4476199150085449,-0.6714277267456055,-0.032380104064941406,4,0.06991659781380277,2.636409980973882,12.533332824707033,-1.6451579559403062,12.552380561828613,-2.0526293598676095,12.752381324768065,0.06991659781380277
5405,2001-08-06,12.523810386657715,12.619048118591307,12.380951881408693,12.552380561828613,1018185.0,-0.0022760762414884006,1.9411792425045857,0.176462272486305,32.80423728948253,32.64039693142213,0.009664122874299963,0.42039374972720367,0.4006758351944608,-0.12340472415765547,8.989183273189576,0.23809623718261363,-0.30389364449643885,-0.33095149993896555,-1.053992351488013,0.39208935161008185,-0.6924719257134893,0.030568925835558147,0.3158003187490497,28.846416776591084,-1.1468717250827538,0.36152042577452376,8,0.07618951797485352,0.3904752731323242,0.4499995708465576,-0.642857551574707,0.1761894226074201,0,0.10190107999692688,-1.1025650242637526,12.552380561828613,2.636409980973882,12.533332824707033,-1.6451579559403062,12.552380561828613,0.10190107999692688
5406,2001-08-07,12.533332824707033,12.533332824707033,12.380951881408693,12.523810386657715,638610.0,0.0007603467120089746,31.00460691035361,-0.3332999532679706,33.68977113298277,32.88808273084035,0.011837529201871533,0.3777319709691245,0.3979899832130087,-0.15526206874174164,9.549527314333789,0.15238094329833984,-0.4117625887564458,-0.2880957126617414,-1.0055691336923545,0.4293777083688717,-0.646832423177047,0.07064099785356426,0.3047618865966797,30.769215956248487,-0.7105017753184555,0.3587367105153063,8,0.06666707992553533,0.38095283508300604,0.37619090080261053,-0.6523799896240252,-0.12333297729492365,1,0.12101069900880757,1.9411792425045857,12.523810386657715,-1.1025650242637526,12.552380561828613,2.636409980973882,12.533332824707033,0.12101069900880757
5407,2001-08-08,12.571429252624512,12.78095245361328,12.419048309326172,12.523810386657715,1022910.0,0.0030396087337902777,-1.814808221515077,5.000701051576433,30.72627604721707,33.02726952581726,-0.026007668872571443,0.3002747016047813,0.371919241999624,-0.20672660348504834,9.731361692222851,0.3619041442871076,-0.4175179484548419,-0.21523737907409668,-0.9088537978784359,0.47837903973024254,-0.5620455884762663,0.13157083032807293,0.215236949920655,41.66692743700271,11.04215400456146,0.3468082094021692,8,0.02857065200805664,0.34285640716552734,0.33809447288513184,-0.6904764175415039,-0.14142894744873225,2,0.08579536536631993,31.00460691035361,12.533332824707033,1.9411792425045857,12.523810386657715,-1.1025650242637526,12.552380561828613,0.08579536536631993
5408,2001-08-09,12.800000190734865,12.84761905670166,12.476189613342285,12.476189613342285,813645.0,0.018181778182670527,-1.2941155681215764,6.800048065368939,39.698485382176806,34.32941457010767,-0.21942550862456578,0.03525719628851398,0.1518303704022923,-0.45325082775008063,10.163589191402858,0.371429443359375,-0.3878516572496018,0.03761925697326873,-0.6152410415154161,0.6904795554619536,-0.2888108922710728,0.3640494062176103,-0.47619056701660334,89.79596841434142,57.308011338883645,0.326430149244342,8,-0.17142915725708185,0.114285469055174,0.1095235347747785,-0.9190473556518572,-0.75,3,0.03203123760176818,-1.814808221515077,12.571429252624512,31.00460691035361,12.533332824707033,1.9411792425045857,12.523810386657715,0.03203123760176818
5409,2001-08-10,12.619048118591307,12.84761905670166,12.619048118591307,12.7619047164917,639555.0,-0.014136880425559606,-2.20000534059649,-0.4411733521823674,50.0,35.638059248677614,-0.0012825813008756626,0.15594725085971284,0.33196799865069515,-0.2840351903482965,10.085897436070624,0.22857093811035334,-0.36187426734627337,-0.09999952316284322,-0.6590126293709044,0.459013583045218,-0.37950607626687294,0.1795070299411865,-0.28476230621337706,51.02056664541281,13.827298049420918,0.2795065531040306,8,0.009522914886476386,0.29523754119873225,0.30952310562133967,-0.738095283508299,-0.42904853820800604,4,0.04999995843419658,-1.2941155681215764,12.800000190734865,-1.814808221515077,12.571429252624512,31.00460691035361,12.533332824707033,0.04999995843419658
5410,2001-08-13,12.771429061889648,12.809523582458494,12.571429252624512,12.685713768005373,515865.0,0.012075470500333862,1.9411730056724563,-0.6000093460439332,60.126589498661545,38.10252609750492,-0.15837398254360835,-0.02549384087662432,0.18482488464351476,-0.4438880664899916,10.474274651825988,0.2380943298339826,-0.31354587944283274,0.07000045776367259,-0.4565688036020479,0.596569719129393,-0.19328417291918676,0.33328508844653193,-0.42687658462524425,83.6735903346575,41.14133983079675,0.2632846306828599,8,-0.14285802841186523,0.14285659790039062,0.15714216232299805,-0.7619047164916992,-0.5214290618896484,0,-0.01968680269902201,-2.20000534059649,12.619048118591307,-1.2941155681215764,12.800000190734865,-1.814808221515077,12.571429252624512,-0.01968680269902201
5411,2001-08-14,12.866666793823242,12.904762268066404,12.742856979370115,12.828571319580078,858795.0,0.007457092818045519,1.8333249887348801,0.44444197198456625,60.37737987949693,41.01597452786418,-0.2633941895102012,-0.15018394417054992,0.09757480944876207,-0.5418618827745014,11.099558598714221,0.16190528869628906,-0.2511620651222266,0.1790476799011227,-0.31207093232917416,0.6701662921314195,-0.06651162621402484,0.4246069860162702,-0.5120529849700937,92.15680884651366,44.79461525958693,0.24555930611514803,8,-0.22380971908569336,0.047618865966796875,0.0619044303894043,-0.8190469741821289,-0.6866664886474627,1,-0.012953392454222667,1.9411730056724563,12.771429061889648,-2.20000534059649,12.619048118591307,-1.2941155681215764,12.800000190734865,-0.012953392454222667
5412,2001-08-15,12.7619047164917,13.047618865966795,12.7619047164917,12.866666793823242,2491335.0,-0.008142130282089433,-4.454533868603802,-2.749987483102188,61.1465236275967,44.73464093907189,-0.14056775234243446,-0.07712947626314559,0.20374538293262034,-0.445795231263201,12.083484135050659,0.2857141494750959,-0.23100791216693572,0.09190468788147044,-0.35834735815846486,0.5421567339214057,-0.1332213351384972,0.3170307109014381,-0.3852849692700211,50.000083446403366,-2.0256988774512408,0.2251260230199679,8,-0.04761934280395508,0.15238094329833984,0.16666650772094727,-0.5952377319335938,-0.5219049453735352,2,-0.02757463536182314,1.8333249887348801,12.866666793823242,1.9411730056724563,12.771429061889648,-2.20000534059649,12.619048118591307,-0.02757463536182314
5413,2001-08-16,12.904762268066404,13.00952434539795,12.742856979370115,12.7619047164917,847560.0,0.011194061916956377,-1.947365647217514,-1.3636380187708637,66.46709459236621,48.33737304999784,-0.25166224251876557,-0.25875636585256423,0.06490645867777367,-0.5900668618352842,12.620618130303162,0.2666673660278338,-0.2104505127028169,0.25095267295837154,-0.1331586168275738,0.6350639627443169,0.05889702806539887,0.4430083178513442,-0.48788257372001986,70.00006008159069,11.71358800050956,0.19205564489297308,8,-0.19047689437866033,0.009523391723634589,0.02380895614624201,-0.6809520721435529,-0.31476211547851385,3,-0.03678967136538824,-4.454533868603802,12.7619047164917,1.8333249887348801,12.866666793823242,1.9411730056724563,12.771429061889648,-0.03678967136538824
5414,2001-08-17,13.00952434539795,13.076189994812012,12.78095245361328,12.809523582458494,2867760.0,0.008118094324820246,-1.29629052715902,1.400001335140253,61.379333205804,51.512383707366894,-0.31822368994899364,-0.3981851616430738,-0.040984369523359376,-0.7006664275847285,13.265135187069783,0.29523754119873225,-0.15669589413162832,0.36476235389709544,0.02830822262988164,0.7012164851643092,0.19653528826348854,0.5329894195307023,-0.5548003007543407,86.7926239419589,31.520888539793923,0.16822706563360718,8,-0.28095340728759766,-0.09523868560791016,-0.08095312118530273,-0.7857141494750977,-0.5095243453979492,4,-0.07375551397484492,-1.947365647217514,12.904762268066404,-4.454533868603802,12.7619047164917,1.8333249887348801,12.866666793823242,-0.07375551397484492
5415,2001-08-20,13.333333015441895,13.371429443359375,13.0,13.028571128845215,2564205.0,0.024890123685305188,-1.0526399004964637,1.5238036201338818,67.6300551268427,55.28352637335133,-0.5756626671375642,-0.7017149391964104,-0.36034019945852336,-1.0260558285782455,13.548212279382554,0.371429443359375,-0.07542970946549055,0.65285677909851,0.19732579391864746,1.1083877642783726,0.42509128650857875,0.8806222716884413,-0.8288916947848133,93.93921463315462,40.28940719091334,0.22776549258993095,8,-0.4380941390991211,-0.4285712242126465,-0.3261899948120117,-1.109522819519043,-0.8333330154418945,0,-0.08575000967383406,-1.29629052715902,13.00952434539795,-1.947365647217514,12.904762268066404,-4.454533868603802,12.7619047164917,-0.08575000967383406
5416,2001-08-21,13.380951881408693,13.399999618530273,13.095237731933596,13.30476188659668,1646505.0,0.00357141503265912,4.333344459557535,0.24999843537798722,77.70705186916241,60.5036125757897,-0.5480341252771002,-0.7139294214813035,-0.40531731980236607,-1.0748425105928785,13.28728709164326,0.3047618865966779,-0.012442177577160152,0.6547614097595229,0.11403650426973222,1.1954863152493136,0.3843989570146267,0.9251238625044191,-0.789811748481382,97.10143034609295,40.168655715219515,0.2703624527448957,8,-0.4428572654724139,-0.5190472602844256,-0.34999942779541193,-1.1571416854858416,-0.9109516143798864,1,-0.08451953877661134,-1.0526399004964637,13.333333015441895,-1.29629052715902,13.00952434539795,-1.947365647217514,12.904762268066404,-0.08451953877661134
5417,2001-08-22,13.7619047164917,13.85714340209961,13.476189613342285,13.504761695861815,2622900.0,0.02846978589111404,-1.4242400334998209,3.375023469477107,83.07697679876208,65.3234449554103,-0.8296005572300977,-1.0536424478415896,-0.7886650815218559,-1.4508060312574642,13.338037329007118,0.4761915206909162,0.07123813283535263,0.9752380371093743,0.2706414090324216,1.679834665186327,0.622939723070898,1.3275363511478506,-1.0737014452920324,91.45294390515691,30.78986416804021,0.3522983140384763,8,-0.5476183891296387,-0.6714282035827637,-0.6952378749847412,-1.5380945205688477,-1.3319044113159197,2,-0.11494807178981781,4.333344459557535,13.380951881408693,-1.0526399004964637,13.333333015441895,-1.29629052715902,13.00952434539795,-0.11494807178981781
5418,2001-08-23,13.714285850524902,13.800000190734865,13.666666984558105,13.771429061889648,1484595.0,-0.0034601944242305116,1.3333361148893499,-0.22222345846591893,80.80813751193529,68.74657134562531,-0.7137052174491068,-0.953656750972316,-0.7443509008691436,-1.3959910105652966,13.321756753139205,0.1333332061767596,0.1584254259385247,0.8633334159851067,0.06758690738741002,1.6590799245828034,0.4654601616862575,1.261206670283956,-0.8624309609992427,86.7256315642092,21.510020290064958,0.39787325429884873,8,-0.4999995231628418,-0.6238093376159668,-0.6095237731933594,-1.404761791229248,-1.424285888671875,3,-0.10750002555549121,-1.4242400334998209,13.7619047164917,4.333344459557535,13.380951881408693,-1.0526399004964637,13.333333015441895,-0.10750002555549121
5419,2001-08-24,13.361905097961426,13.685713768005373,13.323809623718262,13.571429252624512,1397130.0,-0.0256944296191689,-1.5333217621180788,3.666649977469584,68.96551872972458,69.72867459352122,-0.2736454353169613,-0.5523359027592392,-0.3929900553886867,-1.03474046676061,12.757228799627995,0.3904762268066406,0.24654213683871973,0.46190500259399414,-0.33279031100296663,1.256600316190955,0.06455734579551375,0.8592526593924745,-0.36930981667541296,42.222234584659205,-26.453962327727197,0.39734765679848083,8,-0.0619049072265625,-0.27142858505249023,-0.2571430206298828,-0.7904758453369141,-1.1219053268432617,4,-0.057769078564350984,1.3333361148893499,13.714285850524902,-1.4242400334998209,13.7619047164917,4.333344459557535,13.380951881408693,-0.057769078564350984
5420,2001-08-27,13.666666984558105,13.666666984558105,13.419048309326172,13.523810386657715,2361135.0,0.0228082660640343,2.4666746775614836,-0.6818144577655187,72.62359253024911,71.08936488804923,-0.4895439618852855,-0.8227732843788367,-0.69832181482621,-1.3281620778651106,12.88138293212137,0.3047618865966797,0.3149143191491479,0.7180954456329349,-0.14011382758652502,1.5763047188523949,0.28899080902320584,1.147200082242664,-0.5530349663581884,74.99999999999994,1.4656707551712316,0.42910463660972986,8,-0.3666667938232422,-0.5761904716491699,-0.5571432113647461,-1.0952377319335938,-1.6666669845581055,0,-0.08536587493324566,-1.5333217621180788,13.361905097961426,1.3333361148893499,13.714285850524902,-1.4242400334998209,13.7619047164917,-0.08536587493324566
5421,2001-08-28,13.523810386657715,13.571429252624512,13.428570747375488,13.438095092773438,1485330.0,-0.010452921554450989,-1.7272445904982112,0.6000093460439531,68.24819225503799,71.87843917998714,-0.2723043737490194,-0.6526200718684549,-0.548496015251347,-1.1722476907195176,13.570241187412305,0.2380962371826172,0.37559096415470705,0.5366673946380622,-0.35317457666301166,1.4265093659391361,0.09174640898752529,0.9815883802885992,-0.3060867747118401,37.500111758615695,-38.410176191628246,0.44492098565053667,8,-0.22381019592285156,-0.4333338737487793,-0.516667366027832,-0.9523811340332031,-1.4838104248046875,1,-0.0757042843241712,2.4666746775614836,13.666666984558105,-1.5333217621180788,13.361905097961426,1.3333361148893499,13.714285850524902,-0.0757042843241712
5422,2001-08-29,13.476189613342285,13.571429252624512,13.371429443359375,13.428570747375488,1103235.0,-0.003521254140209762,-1.4706360519774277,0.5555469019459496,63.921545374079756,71.59560037795532,-0.12595222339709444,-0.5610042355773501,-0.4906313512879539,-1.104870422515745,13.953580352752645,0.19999980926513672,0.4107530146406013,0.4428561687469479,-0.4478698574056015,1.3335821948994973,-0.002506844329326796,0.8882191818232226,-0.16894723077488827,31.999791717568904,-40.41271067503687,0.44536301307627507,8,-0.15714168548583984,-0.3857131004333496,-0.5333328247070312,-0.9047603607177734,-1.42618942260742,2,-0.07466423189217275,-1.7272445904982112,13.523810386657715,2.4666746775614836,13.666666984558105,-1.5333217621180788,13.361905097961426,-0.07466423189217275
5423,2001-08-30,13.84000015258789,14.100000381469727,13.6899995803833,14.100000381469727,1733300.0,0.026996543510000137,2.1538495396691486,-5.460025634863414,73.37707607285297,72.92868291873853,-0.3834743600900161,-0.8663199708580436,-0.8416014611389429,-1.4511703795866406,14.662245028305254,0.6238107681274414,0.45233884493520904,0.7413333415985104,-0.18591018373183488,1.6685768669288557,0.27771157893333687,1.204955104263684,-0.4685707092285156,66.50305014774634,-8.259495446005076,0.46362176266517297,8,-0.28999996185302734,-0.6280951499938965,-0.9066667556762695,-1.268570899963379,-1.7899999618530256,3,-0.10187860056840103,-1.4706360519774277,13.476189613342285,-1.7272445904982112,13.523810386657715,2.4666746775614836,13.666666984558105,-0.10187860056840103
5424,2001-08-31,13.43000030517578,13.84000015258789,13.399999618530273,13.84000015258789,1311500.0,-0.02962426610489932,1.1463448673694396,1.57692110185967,61.47716938083027,72.24502894695938,0.10330616466312037,-0.4081246569386945,-0.4343136850891831,-1.0261704462737846,15.785127009522999,0.4400005340576172,0.4966352723550038,0.2874525070190419,-0.6136345598846802,1.188539573922764,-0.16309102643281825,0.7379960404709021,0.6700000762939471,8.03914330817477,-62.88650307612218,0.4505435334518607,8,0.16761875152588068,-0.21809530258178533,-0.5157148838043195,-0.8585710525512678,-1.280000686645506,4,-0.08488461038108897,2.1538495396691486,13.84000015258789,-1.4706360519774277,13.476189613342285,-1.7272445904982112,13.523810386657715,-0.08488461038108897
5425,2001-09-04,13.800000190734865,13.899999618530273,13.56999969482422,13.649999618530273,1087300.0,0.027550251463247744,-1.1290288839872276,-0.3658551903162506,64.84397964523248,70.81579869985605,-0.21627962605950124,-0.71423250669881,-0.7920361645987395,-1.3759771421655014,16.80342839603422,0.46999931335449396,0.5333847534091198,0.5936429023742686,-0.30369522887100864,1.490981033619546,0.14497383675163,1.0423119679969073,0.3000001907348615,58.82347551318022,-9.027582747987942,0.4486690656226384,9,-0.08809518814087092,-0.5595240592956561,-0.9285717010498065,-1.2285709381103533,-1.4400005340576207,1,-0.11304350710546107,1.1463448673694396,13.43000030517578,2.1538495396691486,13.84000015258789,-1.4706360519774277,13.476189613342285,-0.11304350710546107
5426,2001-09-05,14.050000190734865,14.0600004196167,13.729999542236328,13.949999809265135,1371900.0,0.01811594177859832,4.499976158308829,0.6666666666666825,69.58157838424643,69.31630998713209,-0.4038654129185062,-0.8904347399554151,-1.0296708696780907,-1.6006276294664854,18.001984608319592,0.3300008773803711,0.5877732074014244,0.7678095340728781,-0.14623665865352642,1.6818557267992826,0.31078643770967673,1.2248326304360795,0.03600017547607237,93.13722410276975,22.076868972965315,0.45702309636320204,9,-0.3380951881408709,-0.8095240592956561,-1.1785717010498065,-1.4785709381103533,-2.039999961853029,2,-0.14590748490428618,-1.1290288839872276,13.800000190734865,1.1463448673694396,13.43000030517578,2.1538495396691486,13.84000015258789,-0.14590748490428618
5427,2001-09-06,13.649999618530273,14.0,13.640000343322756,14.0,1346700.0,-0.028469791229495334,1.0571386531953404,-3.4999904632930914,60.50757143026184,67.06069153361281,-0.02392375208012254,-0.4274003575242169,-0.6247683650426055,-1.1773461751169485,19.289287250360932,0.4099998474121094,0.5964100489497888,0.31388044357299805,-0.5494628812959075,1.1772237684419036,-0.1177912188614556,0.7455521060074517,0.42228073272705124,35.71424678884584,-34.014576891539946,0.43167166243445304,9,0.0619053840637207,-0.40952348709106445,-0.7785711288452148,-0.9690470695495605,-1.4600000381469727,3,-0.11794869609312109,4.499976158308829,14.050000190734865,-1.1290288839872276,13.800000190734865,1.1463448673694396,13.43000030517578,-0.11794869609312109
5428,2001-09-07,13.210000038146973,13.649999618530273,13.119999885559082,13.649999618530273,1216500.0,-0.03223440239412079,1.4090919928127568,1.2571402880638252,52.58249807001223,65.24035590475589,0.376626548810604,0.047316223837659876,-0.18641375181089792,-0.716387936569971,19.843392473623148,0.5299997329711914,0.5766656875880507,-0.1466191291809089,-0.9751302270339401,0.6818919686721223,-0.5608746781074245,0.2676364197456067,0.8500003814697266,9.574478878154986,-55.60013848645789,0.4142555489265158,9,0.40000009536743164,0.030476093292236328,-0.3457143306732178,-0.5195231437683105,-0.9800004959106445,4,-0.08781225163227369,1.0571386531953404,13.649999618530273,4.499976158308829,14.050000190734865,-1.1290288839872276,13.800000190734865,-0.08781225163227369
5429,2001-09-10,13.25,13.289999961853027,12.81999969482422,13.109999656677244,2400000.0,0.0030280061875487263,3.2727245141685324,-0.3181829019036698,48.84183163992801,62.59793802805354,0.3565819110859092,0.06009009074332283,-0.23161919519735363,-0.7334631909655904,20.513945347005333,0.4700002670288068,0.5021074691221763,-0.13816676139831507,-0.8932195120945732,0.616885989297943,-0.5156931367464441,0.23935961394981398,0.7724003982543941,34.67742369648554,-25.749161797792937,0.3775263753481289,9,0.21000003814697266,-0.009523868560791016,-0.41190481185913086,-0.46428537368774414,-0.10999965667724432,0,-0.09056602334076491,1.4090919928127568,13.210000038146973,1.0571386531953404,13.649999618530273,4.499976158308829,14.050000190734865,-0.09056602334076491
5430,2001-09-17,12.520000457763672,12.989999771118164,12.479999542236328,12.949999809265135,1569900.0,-0.05509430507443991,1.0000037399045951,-3.0714164072451307,39.94216012051942,59.45282334644037,1.013390321287206,0.8119147215268026,0.5116033739580796,0.015905082623762112,21.6734363722107,0.7700004577636719,0.4116419811019245,-0.8555948734283447,-1.6606033586675988,-0.05058638818909067,-1.2580991160479709,-0.4530906308087186,1.430255898284912,2.5317021085244553,-51.05582156442536,0.402504242619627,9,0.7699995040893555,0.7204756736755371,0.23714232444763184,0.3942856788635254,0.22999954223632812,0,-0.02955278160584729,3.2727245141685324,13.25,1.4090919928127568,13.210000038146973,1.0571386531953404,13.649999618530273,-0.02955278160584729
5431,2001-09-18,12.699999809265135,12.729999542236328,12.380000114440918,12.520000457763672,1458900.0,0.014376944482445753,1.916676269684531,-0.41860377433813556,36.98342276895683,56.45969861253782,0.7870064485621171,0.652229007807767,0.33276096760681106,-0.14028878819167367,22.630771357443365,0.34999942779541016,0.367059873698274,-0.667262172698976,-1.4975082744659467,0.16298392906799464,-1.0823852235824614,-0.2521391218154907,1.1326360016784687,19.753068977148793,-27.84492570778672,0.4151230508834854,9,0.5400004386901873,0.5400004386901873,0.05714297294616877,0.21428632736206232,0.05000019073486506,1,-0.026771665960171664,1.0000037399045951,12.520000457763672,3.2727245141685324,13.25,1.4090919928127568,13.210000038146973,-0.026771665960171664
5432,2001-09-19,12.40999984741211,12.850000381469727,12.15999984741211,12.649999618530273,1559100.0,-0.02283464300853455,1.156247299170007,-1.3333368654731699,34.90908994610214,52.18547793178774,1.0167887985718096,0.9639348233083282,0.6162734872939097,0.18210850667358613,23.314243269978956,0.6900005340576172,0.26918223196367563,-0.9396668910980228,-1.8362002525184575,-0.0431335296775881,-1.3879335718082402,-0.49140021038780546,1.277372393881226,16.778526067315337,-24.80141914662494,0.4482666807102176,9,0.7000002861022949,0.7200002670288086,0.34714293479919434,0.5042862892150879,0.7200002670288086,2,-0.0322320405679688,1.916676269684531,12.699999809265135,1.0000037399045951,12.520000457763672,3.2727245141685324,13.25,-0.0322320405679688
5433,2001-09-20,12.43000030517578,12.5,12.100000381469727,12.25,1644400.0,0.0016116404520214456,1.5,-0.7500019868233799,38.319210886624106,49.6123714324315,0.8669112889496446,0.9555334034612635,0.5843577638980229,0.1917571458053171,24.157931673760576,0.39999961853027344,0.1865720891493119,-0.8959283351898204,-1.8643229631423655,0.07246629276272465,-1.380125649166093,-0.4117310212135479,1.074087248851809,27.73109580423208,-13.198878599182766,0.48419731397627225,9,0.6500000953674334,0.6700000762939471,0.32714247703552424,0.4842858314514178,0.8999996185302752,3,-0.019308183338703877,1.156247299170007,12.40999984741211,1.916676269684531,12.699999809265135,1.0000037399045951,12.520000457763672,-0.019308183338703877
5434,2001-09-21,12.050000190734865,12.300000190734865,11.600000381469727,11.600000381469727,2067100.0,-0.030571207169052483,-2.111111582061598,2.4999947018183706,30.111312021407358,45.75318614089537,1.1516842515012637,1.3280525438287203,0.9480883255619634,0.5973687273690533,25.120207752235135,0.8299999237060529,0.10866807552838509,-1.2279522418975812,-2.345877118284177,-0.11002736551098558,-1.786914680090879,-0.6689898037042834,1.2575151591346234,32.3741012130195,-4.070836123837182,0.5589624381932979,9,0.7800002098083478,0.8000001907348615,0.7214281558990461,0.8642859458923322,1.0900001525878906,4,0.014937705282350278,1.5,12.43000030517578,1.156247299170007,12.40999984741211,1.916676269684531,12.699999809265135,0.014937705282350278
5435,2001-09-24,12.1899995803833,12.470000267028807,12.130000114440918,12.300000190734865,1633000.0,0.011618206425928479,-1.9565289502927217,-0.24444590439093333,33.57954201240841,41.75295987735782,0.8485201858513705,1.157343236863765,0.7924966858954381,0.4779721765631688,25.06878195576734,0.42000007629394176,-0.03666132764394092,-1.0307861804962162,-2.2492023198895765,0.18762995889714418,-1.6399942501928955,-0.4215781107995369,0.8443133745422262,47.19993591308594,10.43867953697054,0.6092080696966797,9,0.6100006103515625,0.6600008010864258,0.5814287662506104,0.7338104248046875,1.2300004959106445,0,0.07793279701733868,-2.111111582061598,12.050000190734865,1.5,12.43000030517578,1.156247299170007,12.40999984741211,0.07793279701733868
5436,2001-09-25,12.25,12.65999984741211,12.100000381469727,12.449999809265135,1758300.0,0.0049221018607132905,-1.2400021362345433,1.8181699958384896,34.950332408720726,38.91326665274214,0.5658427995577338,1.0627586548598131,0.7169727336094525,0.43457063430184206,24.74449491155274,0.5599994659423828,-0.125177485267578,-0.9142381668090813,-2.204229939197818,0.3757536055796553,-1.5592340530034505,-0.2692422806147121,0.5548229431725993,51.99996948242187,14.031804443542121,0.6449958861943684,9,0.375,0.6000003814697266,0.5214283466339111,0.6738100051879883,1.6800003051757795,1,0.04081632653061229,-1.9565289502927217,12.1899995803833,-2.111111582061598,12.050000190734865,1.5,12.43000030517578,0.04081632653061229
5437,2001-09-26,12.18000030517578,12.420000076293945,12.0,12.229999542236328,1403800.0,-0.005714260801977233,-1.0487816224564799,0.24999642371791397,28.042322969732652,36.18658053048885,0.45303608161793285,1.0626522778195309,0.7681662081444554,0.5230596126574074,23.403518507665826,0.4200000762939453,-0.27063926361613966,-0.9051426410675063,-2.234231918198871,0.4239466360638584,-1.5696872796331878,-0.24059800250182484,0.4799995422363299,54.717001502487484,19.517326837684976,0.6645446385656819,9,0.2649998664855975,0.6700000762939471,0.5985710620880145,0.7438097000122088,2.5099992752075213,2,0.04679800332862105,-1.2400021362345433,12.25,-1.9565289502927217,12.1899995803833,-2.111111582061598,12.050000190734865,0.04679800332862105
5438,2001-09-27,12.239999771118164,12.350000381469727,12.050000190734865,12.350000381469727,1032800.0,0.00492606440386445,4.45451865723398,2.200045777065612,32.653045336530425,34.387826496778004,0.26929100449570775,0.9344496072266519,0.6890559487242331,0.48147777019653226,21.990074072626573,0.3000001907348615,-0.4709352333457879,-0.7714288711547859,-2.1170292792323195,0.5741715369227478,-1.4442290751935527,-0.09862866711601903,0.4200000762939453,60.37733133001646,20.843891194779857,0.672800204038767,9,0.05500030517578125,0.6100006103515625,0.5742857456207275,0.6838102340698242,2.460000038146971,3,0.0727124477095844,-1.0487816224564799,12.18000030517578,-1.2400021362345433,12.25,-1.9565289502927217,12.1899995803833,0.0727124477095844
5439,2001-09-28,12.59000015258789,12.59000015258789,12.100000381469727,12.350000381469727,1579600.0,0.028594802942365716,3.0833353201567206,-2.1818039950062422,32.25805820100044,33.53403739460923,-0.2058200230834082,0.5519539254913077,0.3171702075552929,0.15302962563015754,21.751752730337582,0.48999977111816406,-0.6145850637122816,-0.38283324241638184,-1.7303860762779166,0.964719591445153,-1.0566096593471492,0.29094317451438556,-0.9899997711181641,89.39398318064907,50.140118835557516,0.6737764169307672,9,-0.36499977111816406,0.26000022888183594,0.22428536415100098,0.33380985260009766,2.3299999237060547,4,0.05877678809765996,4.45451865723398,12.239999771118164,-1.0487816224564799,12.18000030517578,-1.2400021362345433,12.25,0.05877678809765996
5440,2001-10-01,12.5,12.550000190734865,12.34000015258789,12.350000381469727,1340500.0,-0.0071485426129555,-1.4705875753122089,0.6249990065883063,26.15383622208698,32.33075000051258,-0.1329348055902173,0.5797952542977569,0.39545499934921224,0.2679271125803151,21.50055220657515,0.25,-0.7042870214802956,-0.4145000457763679,-1.736351165430717,0.9073510738779813,-1.0754256056035434,0.2464255140508076,-0.8801996231079094,75.75759327225963,41.53012308136793,0.6609255598271748,10,-0.27499961853027344,0.35000038146972656,0.3214282989501953,0.4238100051879883,2.4200000762939453,0,0.05120002746582042,3.0833353201567206,12.59000015258789,4.45451865723398,12.239999771118164,-1.0487816224564799,12.18000030517578,0.05120002746582042
5441,2001-10-02,12.5,12.579999923706055,12.40999984741211,12.550000190734865,883100.0,0.0,2.0909201251918192,-0.3333354526149935,29.824557294106583,31.76580192806863,-0.18359526249543734,0.5261365260331399,0.38288406449233925,0.28395311373743226,21.204139948292703,0.1700000762939453,-0.7880011377023113,-0.3633095264434818,-1.6649498784266559,0.9383308255396923,-1.0141297024350688,0.28751064954810523,-0.8607956275939941,84.74574079462063,48.611711332532366,0.6508201759915874,10,-0.36999988555908203,0.35000038146972656,0.40000033378601074,0.4238100051879883,2.0399999618530273,1,0.07360000610351558,-1.4705875753122089,12.5,3.0833353201567206,12.59000015258789,4.45451865723398,12.239999771118164,0.07360000610351558
5442,2001-10-03,12.470000267028807,12.729999542236328,12.43000030517578,12.5,954300.0,-0.002399978637695477,-4.454548607197519,0.5999923706345867,34.836061729340756,31.37878535503715,-0.1611344248748079,0.5026617792974957,0.4006261206967192,0.3252529982822576,20.982409033205673,0.29999923706054865,-0.7741370478952945,-0.34299979209900044,-1.6224915045560007,0.9364919203579998,-0.9827456483275014,0.29674606412950055,-0.811779979019164,61.764776005530955,21.351144114566573,0.6397458562285002,10,-0.3050003051757795,0.38000011444091975,0.4299993515014666,0.45380973815918146,1.9299993515014666,2,0.11708099493849033,2.0909201251918192,12.5,-1.4705875753122089,12.5,3.0833353201567206,12.59000015258789,0.11708099493849033
5443,2001-10-04,12.43000030517578,12.579999923706055,12.34000015258789,12.579999923706055,1306300.0,-0.0032076953485549176,2.2000050862759557,5.0000317894265995,33.19671810778394,31.721608253523435,-0.1353700723086444,0.4549367668086308,0.42396658080025773,0.3697442438033143,19.545730402218783,0.23999977111816406,-0.763289316034113,-0.3124997615814227,-1.506235612794958,0.8812360896321128,-0.9093676871881904,0.28436816402534504,-0.7289088469970686,52.381010048410104,10.77739979913396,0.5968679256067679,10,-0.06500053405761541,0.4200000762939471,0.7223811149597186,0.6604762077331561,2.0399999618530273,3,0.1818181190443311,-4.454548607197519,12.470000267028807,2.0909201251918192,12.5,-1.4705875753122089,12.5,0.1818181190443311
5444,2001-10-05,12.289999961853027,12.43000030517578,12.100000381469727,12.350000381469727,1347500.0,-0.011263100553944194,1.9999956651220374,0.40000381470696217,43.78376845811433,32.855411191935204,0.04722011497035972,0.5324511612898579,0.5465652114637098,0.5187897498579694,19.341850793978285,0.3299999237060529,-0.7194440949245955,-0.39550008773803746,-1.5595126414520646,0.7685124659759897,-0.977506364595051,0.1865061891189761,-0.5477521803120116,30.158703727811904,-15.710300141197585,0.5820062768570139,10,0.07499980926513672,0.5600004196166992,0.8623814582824707,0.8004765510559082,2.5399999618530273,4,0.19609437387245854,2.2000050862759557,12.43000030517578,-4.454548607197519,12.470000267028807,2.0909201251918192,12.5,0.19609437387245854
5445,2001-10-08,12.239999771118164,12.34000015258789,12.18000030517578,12.289999961853027,642900.0,-0.004068363782754991,1.1333231608461203,0.8333306842565366,36.6279079438286,33.041808473613855,0.11740510785040748,0.4844243653220026,0.5966455577515539,0.5768758454184795,18.988572939291977,0.15999984741211115,-0.7009267744029763,-0.3675002574920647,-1.4208732546346017,0.6858727396504722,-0.8941867560633323,0.15918624107920287,-0.45824191914933543,22.222154943521215,-25.837048342928913,0.5266864985712681,10,0.125,0.6100006103515625,0.9552385807037354,0.8504767417907715,2.710000038146971,0,0.21895427739300977,1.9999956651220374,12.289999961853027,2.2000050862759557,12.43000030517578,-4.454548607197519,12.470000267028807,0.21895427739300977
5446,2001-10-09,12.0,12.34000015258789,11.970000267028807,12.34000015258789,1085100.0,-0.01960782480441492,1.1764689382804803,6.799977111903718,37.724556027506914,34.117612146699884,0.3556091228039726,0.5933922211697436,0.8388507635746443,0.823952162155674,18.418981316464382,0.3699998855590838,-0.6152301647232079,-0.5050000190734867,-1.3446364335817265,0.3346363954347531,-0.9248182263276057,-0.08518181181936768,-0.1803124804204721,3.9473370501572673,-46.082994705518466,0.41981820725411956,10,0.34999990463256836,0.8500003814697266,1.1952383518218994,1.0904765129089355,3.050000190734865,1,0.2433333396911621,1.1333231608461203,12.239999771118164,1.9999956651220374,12.289999961853027,2.2000050862759557,12.43000030517578,0.2433333396911621
5447,2001-10-10,12.039999961853027,12.130000114440918,11.9399995803833,12.100000381469727,1321700.0,0.0033333301544189453,2.1666785876069903,0.1764717432036711,38.461525439127676,34.76299882476624,0.3281725144507117,0.4496441981798025,0.7988032893718202,0.794982812399704,18.18243960794746,0.1900005340576172,-0.5529249896842323,-0.3845000743865974,-1.0532452058290627,0.2842450570558679,-0.7188726401078291,-0.05012750866536564,-0.18389996136722786,15.625051222714125,-35.68821691363387,0.33437256572123236,10,0.2949995994567871,0.8100004196166992,1.155238389968872,1.0504765510559082,3.020000457763672,2,0.20764119667116976,1.1764689382804803,12.0,1.1333231608461203,12.239999771118164,1.9999956651220374,12.289999961853027,0.20764119667116976
5448,2001-10-11,12.050000190734865,12.06999969482422,11.90999984741211,11.979999542236328,1289800.0,0.0008305837968041185,1.9090972143952636,-1.166669315743493,50.0,36.73432569132175,0.3222774598056546,0.3671055280113986,0.7928621431014005,0.7960312547711936,19.63623478154176,0.15999984741211115,-0.49914047515817117,-0.31649985313415385,-0.893288629654613,0.26028892338630527,-0.6048942413943834,-0.02810546487392429,-0.1589442085790438,26.92311924586479,-25.67933128541746,0.28839438826022973,10,0.2699995040893537,0.8000001907348615,1.1547620296478254,1.0404763221740705,2.9899997711181623,3,0.19502069631520014,2.1666785876069903,12.039999961853027,1.1764689382804803,12.0,1.1333231608461203,12.239999771118164,0.19502069631520014
5449,2001-10-12,12.050000190734865,12.100000381469727,11.800000190734865,12.050000190734865,4170800.0,0.0,4.999980926586609,0.0,44.067824006724315,38.72476877850368,0.2655483008791695,0.28732642375596207,0.7985400484470606,0.8041507442577345,21.005514217965118,0.3000001907348615,-0.41029680689818804,-0.2564998626708963,-0.673974765253087,0.16097503991129436,-0.46523731396199075,-0.04776241137980186,0.6799993515014631,46.29629956678473,-6.700802342419195,0.20873745129109497,10,0.21499967575073065,0.7800002098083478,1.3309524059295637,1.161904811859129,3.079999923706053,4,0.2008298786712599,1.9090972143952636,12.050000190734865,2.1666785876069903,12.039999961853027,1.1764689382804803,12.0,0.2008298786712599
5450,2001-10-15,12.149999618530273,12.239999771118164,12.010000228881836,12.100000381469727,847600.0,0.00829870756950668,1.0,100.0,45.901621403590525,40.51110923511301,0.12368725306323292,0.16673477257050529,0.6953656594439508,0.7159760784635658,21.503761058947084,0.22999954223632812,-0.34932146041047396,-0.13800039291381871,-0.5483712342556473,0.27237044842800984,-0.3431858135847339,0.06718502775709645,0.5613999366760254,64.81471342967787,11.208517955552772,0.20518542067091436,10,0.11500024795532227,0.6800007820129395,1.2547624111175537,1.0619053840637207,2.8500003814697266,0,0.22057616372995148,4.999980926586609,12.050000190734865,1.9090972143952636,12.050000190734865,2.1666785876069903,12.039999961853027,0.22057616372995148
5451,2001-10-16,12.359999656677244,12.390000343322756,12.18000030517578,12.199999809265135,1153600.0,0.01728395429961127,-1.1000123978370897,3.2000457770656903,56.61762488754003,42.931282919357365,-0.12098292438888514,-0.07382847533554049,0.4827232397184691,0.5130592742677624,21.63475807787824,0.24000072479248225,-0.3070031111523388,0.08899965286254741,-0.27506517380644446,0.4530644795315393,-0.09303276047194942,0.27103206619704423,0.3331719112396261,94.91513917175772,39.73721903434178,0.18203241333449616,10,-0.16999959945678533,0.4700007438659686,1.1161909103393572,0.8519053459167498,2.3500003814697283,1,0.20954694373221083,1.0,12.149999618530273,4.999980926586609,12.050000190734865,1.9090972143952636,12.050000190734865,0.20954694373221083
5452,2001-10-17,12.010000228881836,12.470000267028807,12.0,12.470000267028807,1045400.0,-0.028317106595252106,1.0434792524023342,-2.87500298023507,43.030315290581726,44.02390482855712,0.1753426366735873,0.2578896192378082,0.8324063906365886,0.8636165612619617,21.49374029920019,0.4700002670288068,-0.24524059823268374,-0.2409997940063473,-0.616676063331532,0.13467647531883742,-0.42883792866894055,-0.05316165934375405,0.6653079114913947,31.343285706558614,-22.2195282388162,0.18783813466259242,10,0.125,0.7899999618530273,1.4661903381347656,1.2019047737121582,2.8400001525878906,2,0.2531223900014914,-1.1000123978370897,12.359999656677244,1.0,12.149999618530273,4.999980926586609,12.050000190734865,0.2531223900014914
5453,2001-10-18,12.1899995803833,12.350000381469727,12.130000114440918,12.350000381469727,970700.0,0.014987456125820753,1.749989569239389,0.3478277996040192,36.486454267728824,43.21309214073651,-0.04724983351125189,0.06217590262493289,0.6547899089510434,0.6872043248520505,21.230608322132504,0.3400001525878906,-0.20387564878493336,-0.049000406265259144,-0.4158303732924722,0.3178295607619539,-0.23241538977886478,0.1344145772483465,0.4678024009971633,58.20885749829908,8.799293367131568,0.1834149835136061,10,-0.054999351501464844,0.4350004196166992,1.2861909866333008,1.0219054222106934,3.0500001907348633,3,0.23543896128199493,1.0434792524023342,12.010000228881836,-1.1000123978370897,12.359999656677244,1.0,12.149999618530273,0.23543896128199493
5454,2001-10-19,12.229999542236328,12.300000190734865,12.079999923706055,12.260000228881836,1261300.0,0.003281375162423883,2.999982660563088,0.18750335274448213,40.55941397647955,43.64992614436439,-0.10801481830544901,0.03831699617957973,0.6170726901326518,0.6478670510918292,20.144597757277623,0.22000026702881037,-0.18533187982717614,-0.018000411987305398,-0.3739779879179075,0.3379771639432967,-0.19598919995260644,0.15998837597799564,0.41064640333122426,48.93604501340235,2.7412134208331125,0.1779887879653011,10,-0.09499931335449219,0.21500062942504883,1.1952385902404785,0.981905460357666,2.810000419616699,4,0.2297629210788077,1.749989569239389,12.1899995803833,1.0434792524023342,12.010000228881836,-1.1000123978370897,12.359999656677244,0.2297629210788077
5455,2001-10-22,13.140000343322756,13.140000343322756,12.350000381469727,12.399999618530273,3122000.0,0.07440726370787987,1.1351329407807438,-24.666126263589607,63.67522569281003,46.53333388495362,-0.9799802457654092,-0.8399264000057105,-0.2791029708352415,-0.25647686194811925,19.121212520552632,0.9100008010864276,-0.13619716235874968,0.8445003509521509,0.311564936183629,1.3774357657206728,0.5780326435678891,1.1109680583364128,-1.3400001525878906,100.0,56.25752282159456,0.2664677073842611,10,-0.6700000762939453,-0.7699999809265154,0.21023774147033514,0.07190465927123846,2.299999237060545,0,0.1514459451387613,2.999982660563088,12.229999542236328,1.749989569239389,12.1899995803833,1.0434792524023342,12.010000228881836,0.1514459451387613
5456,2001-10-23,12.75,13.25,12.729999542236328,13.140000343322756,3232800.0,-0.02968039064937611,-1.4185996997043617,-0.5270269747804952,55.185180606501625,48.391517792439615,-0.5279208570397849,-0.4327331369499703,0.12016873537639228,0.13773030381012497,18.682769043805575,0.5200004577636719,-0.12056287370689667,0.4295000076293949,-0.1400974033129856,0.9990974185717754,0.14470130215820554,0.7142987131005842,-0.9231998062133773,60.0,17.77146887959153,0.2847987054711902,10,-0.22499990463256836,-0.3249998092651367,0.5152380466461182,0.46190500259399414,2.449999809265135,1,0.17647058823529416,1.1351329407807438,13.140000343322756,2.999982660563088,12.229999542236328,1.749989569239389,12.1899995803833,0.17647058823529416
5457,2001-10-24,12.75,12.949999809265135,12.75,12.949999809265135,3314500.0,0.0,1.0000000000000178,0.5128195723141185,56.01503220264366,49.05985470384447,-0.4655763068839356,-0.4088000681975128,0.12840310404640398,0.1442608777374268,18.039778019645645,0.19999980926513494,-0.08505508087655755,0.4010000228881836,-0.19540691377416053,0.9974069595505277,0.10279655455701153,0.6992034912193557,-0.8662718139648415,57.26496005164513,15.646460051300828,0.29820346833117173,10,-0.22499990463256836,-0.3249998092651367,0.49000024795532227,0.46190500259399414,2.6400003433227557,2,0.15372549318799789,-1.4185996997043617,12.75,1.1351329407807438,13.140000343322756,2.999982660563088,12.229999542236328,0.15372549318799789
5458,2001-10-25,13.130000114440918,13.130000114440918,12.619999885559082,12.760000228881836,1077200.0,0.029803930544385793,1.75675884662077,-1.850001192094049,64.48276315659663,51.32818127605251,-0.7557419631503475,-0.757544576583129,-0.2461458842186417,-0.23012610767134234,17.50890655430893,0.5100002288818359,-0.021029521884074143,0.7365001201629635,0.048550305436439345,1.4244499348894877,0.39252521279970054,1.0804750275262265,-1.1916210558471665,89.74360019366924,44.747395739814834,0.3439749073632625,10,-0.505000114440918,-0.7049999237060547,-0.009999990463256836,0.0,2.3299999237060547,3,0.13099773435166084,1.0000000000000178,12.75,-1.4185996997043617,12.75,1.1351329407807438,13.140000343322756,0.13099773435166084
5459,2001-10-26,13.329999923706055,13.350000381469727,13.050000190734865,13.100000381469727,1357200.0,0.015232277800604876,1.2222198674748028,0.621620576689615,67.86885943024669,53.76898550123653,-0.8438157613598989,-0.9478602185893017,-0.43242464301282624,-0.42694246979305284,17.824868914798746,0.3000001907348615,0.050444749448480763,0.8994999408721931,0.09699126591583607,1.7020086158285501,0.4982456033940146,1.3007542783503716,-1.3391560274560526,97.99995422363281,48.0524568361659,0.40125433747817846,10,-0.6549997329711914,-0.8549995422363281,-0.23999953269958496,-0.22999954223632812,2.270000457763672,4,0.14328581082850333,1.75675884662077,13.130000114440918,1.0000000000000178,12.75,-1.4185996997043617,12.75,0.14328581082850333
5460,2001-10-29,13.140000343322756,13.460000038146973,13.100000381469727,13.329999923706055,1289900.0,-0.014253531993305146,-1.6666690214223903,-0.8260867762426739,69.00001176198701,55.14480626506397,-0.5572132496855797,-0.7456867621796288,-0.23554137037257128,-0.23270301044047947,18.236372501835348,0.3599996566772461,0.09925510765545376,0.6775003433227553,-0.18544154174020733,1.540442228385718,0.246029400791274,1.1089712858542367,-1.0676070579595702,61.904805155290155,5.885017750662563,0.43147094253148105,10,-0.41000032424926935,-0.5100002288818377,-0.29999995231628596,-0.2899999618530291,2.3499994277954084,0,0.1445966186367551,1.2222198674748028,13.329999923706055,1.75675884662077,13.130000114440918,1.0000000000000178,12.75,0.1445966186367551
5461,2001-10-30,13.420000076293945,13.470000267028807,13.039999961853027,13.140000343322756,1513200.0,0.02130895933450061,1.2631588193515637,-1.4736860597603807,71.2963058352233,58.28547188113526,-0.7498993856560183,-1.0047420929694297,-0.5083321293916665,-0.5060312828236686,18.68953734761384,0.4300003051757795,0.1707486237573992,0.9115000724792477,-0.052074025380539624,1.875074170339035,0.42971302354935403,1.3932871214091413,-1.2365982507080577,94.11762725936583,31.62546981816628,0.4817870489298939,10,-0.6449999809265137,-0.7849998474121094,-0.5949997901916504,-0.5699996948242188,2.0500001907348615,1,0.1505215717291708,-1.6666690214223903,13.140000343322756,1.2222198674748028,13.329999923706055,1.75675884662077,13.130000114440918,0.1505215717291708
5462,2001-10-31,13.93000030517578,14.149999618530273,13.420000076293945,13.449999809265135,2509600.0,0.03800299746515923,-1.7037021992791106,1.7142891202686747,75.13369931659268,62.579610219897916,-1.0715959192478675,-1.4753990258648972,-1.0016711920940242,-1.0090639219164803,20.042827881229947,0.7299995422363281,0.2535837506457099,1.3485002994537343,0.1947551555367113,2.5022454433707573,0.7716277274952237,1.925372871412245,-1.6179386354456007,85.62095740191633,17.859988109845744,0.5768725719585112,10,-0.8150005340576154,-0.9550004005432111,-1.1925001144409162,-1.079999923706053,1.670000076293947,2,0.09117009879874005,1.2631588193515637,13.420000076293945,-1.6666690214223903,13.140000343322756,1.2222198674748028,13.329999923706055,0.09117009879874005
5463,2001-11-01,14.6899995803833,14.75,13.729999542236328,13.729999542236328,2868400.0,0.054558453593510636,-1.1250008692343685,1.9999980131805601,79.3333389847391,66.88782410970452,-1.6088661089720357,-2.168588240362869,-1.740439956465707,-1.757149312814434,21.521435642458073,1.0200004577636719,0.3318176753958664,1.995499610900879,0.5094029375443299,3.481596284257428,1.2524512742226044,2.7385479475791534,-2.1573853567971106,96.491203609462,24.94044109421678,0.7430483366782743,11,-1.1399993896484375,-1.4149994850158691,-2.042499303817749,-1.8399991989135742,0.8700008392333984,3,0.04765151687779623,-1.7037021992791106,13.93000030517578,1.2631588193515637,13.420000076293945,-1.6666690214223903,13.140000343322756,0.04765151687779623
5464,2001-11-02,14.699999809265135,14.960000038146973,14.510000228881836,14.649999618530273,1937200.0,0.0006807507942470092,-1.7272800834612128,0.0520835299458672,78.91157404093536,68.58075170394066,-1.3763932258318263,-2.096256042257041,-1.7320330554191532,-1.7582499811360108,22.606472592094565,0.4499998092651367,0.4753593618107992,1.8849998474121072,0.16463879778287627,3.605360897041338,1.0248193225974909,2.7451803722267236,-1.856951576981011,86.45832195050222,13.474876548126431,0.8601805248146156,11,-0.9099998474121076,-1.319999694824217,-2.127499580383299,-1.8499994277954084,0.5799999237060582,4,0.05170069651312681,-1.1250008692343685,14.6899995803833,-1.7037021992791106,13.93000030517578,1.2631588193515637,13.420000076293945,0.05170069651312681
5465,2001-11-05,14.920000076293945,14.989999771118164,14.68000030517578,14.68000030517578,1257200.0,0.014966004753969253,-1.5833313465099226,4.799977111903924,78.95928651338114,71.22231902692728,-1.4721609859700706,-2.218949544666007,-1.9411291734072247,-1.9670686325334525,23.761567055322352,0.3099994659423846,0.6381556705066505,1.9710000991821293,0.035210835379698935,3.9067893629845596,1.003105467280914,2.9388947310833444,-1.7382395550717664,96.41027170917528,25.118700213505164,0.9678946319012152,11,-1.1150002479553223,-1.5250000953674316,-2.3824996948242188,-2.0699996948242188,-0.05000019073486328,0,0.045576427727786584,-1.7272800834612128,14.699999809265135,-1.1250008692343685,14.6899995803833,-1.7037021992791106,13.93000030517578,0.045576427727786584
5466,2001-11-06,14.920000076293945,14.979999542236328,14.199999809265135,14.850000381469727,1613300.0,0.0,7.2105828498002476,0.29166567325497084,85.74938655539373,74.52613617723284,-1.2650044046758886,-2.0964606287770646,-1.9315353376784614,-1.9569900511375309,24.011249302026815,0.7799997329711932,0.8078598909821935,1.8250000953674324,-0.2452147809928089,3.8952149717276736,0.7898926571873108,2.860107533547554,-1.412756490090489,95.5414198451767,18.403664689422158,1.0351074381801209,11,-1.1150002479553223,-1.5250000953674316,-2.3824996948242188,-2.0699996948242188,0.07999992370605469,1,0.038203732701709514,-1.5833313465099226,14.920000076293945,-1.7272800834612128,14.699999809265135,-1.1250008692343685,14.6899995803833,0.038203732701709514
5467,2001-11-07,14.539999961853027,14.960000038146973,14.489999771118164,14.760000228881836,1296700.0,-0.025469176440869545,-1.9374957159248387,-3.142874659400545,77.51756591965909,75.9744475953509,-0.6754180408526889,-1.6016827588378426,-1.558440345368842,-1.5737328194080291,24.210216033060348,0.4700002670288086,0.8567415268197323,1.3199999809265144,-0.7836309986981007,3.4236309605511295,0.26818449111420684,2.371815470738822,-0.7658602623649244,64.2857359109783,-14.616584540542448,1.051815489812307,11,-0.5250000953674316,-1.1449999809265137,-2.049999713897705,-1.6899995803833008,0.2799997329711932,2,0.06396150671359813,7.2105828498002476,14.920000076293945,-1.5833313465099226,14.920000076293945,-1.7272800834612128,14.699999809265135,0.06396150671359813
5468,2001-11-08,14.399999618530273,14.739999771118164,14.399999618530273,14.539999961853027,1250500.0,-0.009628634366578903,-3.8571331257961456,0.6363644245232718,74.82837139082352,76.74772670208166,-0.37584753851014163,-1.3455884273460264,-1.4255791758146312,-1.4314084637047522,24.263223358205906,0.3400001525878906,0.9635798932818957,1.0624996662139896,-1.0284520404314996,3.153451372859479,0.017023812891245882,2.1079755195367333,-0.40700510614875895,25.31643277501148,-55.006259259698695,1.0454758533227442,11,-0.38499975204467773,-1.0049996376037598,-1.8924994468688965,-1.5499992370605469,0.3900003433227539,3,0.08333338852282068,-1.9374957159248387,14.539999961853027,7.2105828498002476,14.920000076293945,-1.5833313465099226,14.920000076293945,0.08333338852282068
5469,2001-11-09,14.470000267028807,14.470000267028807,14.0,14.279999732971193,1882800.0,0.004861156274508227,3.947357325704034,-1.3571433437101674,68.83852216711502,76.72978341376255,-0.2985265307454661,-1.2911930448819327,-1.4906927558300254,-1.4954610137075193,23.703812055273275,0.4700002670288068,1.082845650084261,1.0115003108978247,-1.045552089531185,3.0685527113268343,-0.017025889316679255,2.0400265111123286,0.5199995040893572,47.47478542322902,-29.104766321853816,1.0285262002145046,11,-0.4550004005432111,-1.0750002861022931,-1.8625001907348615,-1.6199998855590803,0.22999954223632812,4,0.0753282745316568,-3.8571331257961456,14.399999618530273,-1.9374957159248387,14.539999961853027,7.2105828498002476,14.920000076293945,0.0753282745316568
5470,2001-11-12,14.829999923706055,14.850000381469727,14.31999969482422,14.550000190734865,1053900.0,0.024879035938758065,2.312497578566202,1.4736786628519982,79.71428462437224,77.66511439033464,-0.4398435670193255,-1.5179450731751984,-1.8513462454493705,-1.8488794954342112,23.86424112027661,0.530000686645506,1.1627859949504042,1.2374999523162842,-0.8097922615113333,3.2847921661439017,0.21385384540247543,2.261146059230093,0.14019985198974538,84.69390932693918,5.768593291352232,1.0236461069138092,11,-0.625,-1.434999942779541,-2.2224998474121094,-1.9799995422363281,-0.3299999237060547,0,0.03034388479974326,3.947357325704034,14.470000267028807,-3.8571331257961456,14.399999618530273,-1.9374957159248387,14.539999961853027,0.03034388479974326
5471,2001-11-13,14.949999809265135,14.949999809265135,14.75,14.850000381469727,1063400.0,0.008091698326124552,3.0000190735955745,0.35714115415137826,80.38673865766387,78.24878542823146,-0.35759419495431466,-1.5114527654574825,-1.9660136356833586,-1.956971558857612,24.626226345956916,0.19999980926513494,1.2259884802038599,1.2279998302459703,-0.818692980188052,3.2746926406799926,0.20465342502895822,2.2513462354629823,0.0007959709167497664,98.9583095328683,16.578743846060775,1.0233464052170116,11,-0.5900001525878888,-1.5549998283386213,-2.3424997329711896,-2.0999994277954084,-0.4700002670288068,1,-0.005351165533558966,2.312497578566202,14.829999923706055,3.947357325704034,14.470000267028807,-3.8571331257961456,14.399999618530273,-0.005351165533558966
5472,2001-11-14,15.050000190734865,15.100000381469727,14.75,14.989999771118164,1514100.0,0.006688988812411534,3.3749828637504247,0.6000076294382156,78.74251479908315,78.1831382964919,-0.31515723667827267,-1.446172584436198,-2.057874369423578,-2.0425369019809807,25.066245507916847,0.35000038146972656,1.3147362745064193,1.1760002136230483,-0.7850994169969141,3.1370998442430107,0.1954503983130671,2.1565500289330295,-1.050000190734865,95.45452969133925,13.42787222885238,0.9805498153099813,11,-0.5000000000000018,-1.5999999046325701,-2.4500000476837176,-2.1999998092651385,-0.7899999618530291,2,-0.00332227176752109,3.0000190735955745,14.949999809265135,2.312497578566202,14.829999923706055,3.947357325704034,14.470000267028807,-0.00332227176752109
5473,2001-11-15,15.0600004196167,15.390000343322756,14.899999618530273,15.100000381469727,1205000.0,0.000664467026916693,-1.722214422142112,-0.6666613685130535,77.46032034368602,78.02188788568643,-0.2985490069183303,-1.2966131800025966,-2.0711794205982734,-2.038809808467388,25.675251256343852,0.49000072479248225,1.3805985546199242,1.0425004005432132,-0.8171529535930802,2.9021537546795066,0.11267372347506566,1.9723270776113608,-1.038000411987305,76.25900415843056,-3.592348256527771,0.9298266770681467,11,-0.36500024795532227,-1.4650001525878888,-2.4675004482269287,-2.2100000381469727,-0.4900007247924787,3,-0.01593630266303714,3.3749828637504247,15.050000190734865,3.0000190735955745,14.949999809265135,2.312497578566202,14.829999923706055,-0.01593630266303714
5474,2001-11-16,15.039999961853027,15.25,14.890000343322756,15.170000076293945,748400.0,-0.001328051607330627,1.4827565795315034,3.250005960470162,81.87917272313567,78.34631968677026,-0.25171849172024885,-1.1123303712654113,-2.04156678773915,-2.0105334219773887,26.182040260543047,0.3599996566772443,1.3858880764311898,0.8819999217987053,-0.8275717942655696,2.5915716378629803,0.027214063766567875,1.7367857798308428,-0.9632799407958981,67.2897037996321,-14.21908118575945,0.8547858580321372,11,-0.3449997901916504,-1.444999694824217,-2.4549999237060547,-2.189999580383301,-0.6400003433227539,4,-0.016622340467692287,-1.722214422142112,15.0600004196167,3.3749828637504247,15.050000190734865,3.0000190735955745,14.949999809265135,-0.016622340467692287
5475,2001-11-19,15.130000114440918,15.239999771118164,14.899999618530273,15.0,1241600.0,0.005984052713840615,-1.0606015068014139,-1.0,80.64514144279548,77.779181340926,-0.34508707292395435,-1.1021061963849768,-2.13263880048469,-2.086327902647602,27.853403765208718,0.3400001525878906,1.2914148117200295,0.8725000858306888,-0.8191496356792722,2.56414980734065,0.026675225075708298,1.7183249465856694,-1.0007488804931644,59.37498603016871,-19.690425871648493,0.8458248607549802,11,-0.434999942779541,-1.434999942779541,-2.5824999809265137,-2.2799997329711914,-0.46000003814697266,0,-0.028420376862083874,1.4827565795315034,15.039999961853027,-1.722214422142112,15.0600004196167,3.3749828637504247,15.050000190734865,-0.028420376862083874
5476,2001-11-20,15.0,15.119999885559082,14.800000190734865,15.119999885559082,1035200.0,-0.008592208424165082,4.333333333333304,-0.9230752301654257,72.19914762946814,77.18824597534922,-0.2263485446029332,-0.8378562294458476,-2.013302738598499,-1.9442545168552847,29.254438587631405,0.3299999237060529,1.196162521340625,0.6299999713897702,-0.9339760061889937,2.193975948968534,-0.15198801739961176,1.411987960179152,-0.8203188016772458,39.0624790452532,-37.55547528282409,0.7819879887893821,11,-0.30499982833862305,-1.304999828338623,-2.4524998664855957,-2.1499996185302734,-0.6700000762939453,1,-0.033333333333333326,-1.0606015068014139,15.130000114440918,1.4827565795315034,15.039999961853027,-1.722214422142112,15.0600004196167,-0.033333333333333326
5477,2001-11-21,14.710000038146973,14.960000038146973,14.550000190734865,14.899999618530273,767300.0,-0.01933333079020183,1.6451567253944555,1.5833313465099461,50.51547506685543,74.48681305046388,0.10091408429465787,-0.414753764879082,-1.7246613369701294,-1.6452657240760935,30.478377527487332,0.44999980926513494,1.0725454556948435,0.2420000076293949,-1.1281877615942175,1.6121877768530073,-0.4430938769824113,0.9270938922412011,-0.48190607402421826,19.04759742235482,-52.782196290945244,0.6850938846118059,11,-0.014999866485595703,-1.0149998664855957,-2.1999998092651367,-1.859999656677246,-0.3599996566772461,2,-0.0156356556977697,4.333333333333304,15.0,-1.0606015068014139,15.130000114440918,1.4827565795315034,15.039999961853027,-0.0156356556977697
5478,2001-11-23,14.850000381469727,14.949999809265135,14.699999809265135,14.789999961853027,427600.0,0.009517358460890302,-1.08332704175091,-0.3157923796234484,53.623197753569976,72.79622144895887,0.03515625433873204,-0.44194794616225863,-1.8502367631092405,-1.776132222434029,31.347657389324844,0.25,0.9243418029027914,0.29600033760070765,-0.9287857387317509,1.5207864139331662,-0.3163927005655225,0.9083933757669378,-0.5754301621789715,42.85718178263562,-26.001811324886233,0.6123930381662294,11,0.004999637603761542,-1.1150002479553223,-2.382500171661377,-2.0,-0.6800003051757812,4,-0.03973064898530987,1.6451567253944555,14.710000038146973,4.333333333333304,15.0,-1.0606015068014139,15.130000114440918,-0.03973064898530987
5479,2001-11-26,15.239999771118164,15.239999771118164,14.75,14.989999771118164,1836900.0,0.026262584486872464,2.9199981689453125,4.166637526821902,57.14284497865303,70.28828371054564,-0.26164731130888796,-0.718348231557588,-2.2222715136625286,-2.1566141160426717,31.97093835556144,0.48999977111816406,0.8451815464196955,0.5904997348785397,-0.5254604409309955,1.706459910688075,0.03251964697377119,1.1484798227833082,-0.9208123468661285,100.0,33.195691589621205,0.5579800879047678,11,-0.2699995040893537,-1.5049996376037598,-2.859999656677246,-2.3899993896484375,-1.2199993133544922,0,-0.043963260259602066,-1.08332704175091,14.850000381469727,1.6451567253944555,14.710000038146973,4.333333333333304,15.0,-0.043963260259602066
5480,2001-11-27,15.039999961853027,15.06999969482422,14.699999809265135,15.0,1694300.0,-0.013123347261734364,6.400040054550291,0.15999984741210938,52.45901254901745,67.18520303180715,-0.03210223083919139,-0.38863221173620666,-1.982727020972881,-1.9347811630184744,32.35058033530114,0.5399999618530291,0.7833174252856541,0.29549994468689,-0.5761463781966878,1.1671462675704678,-0.1403232167548989,0.7313231061286789,-0.677980020838163,71.01450276911247,7.521166679888303,0.4358231614417889,11,-0.06999969482421697,-1.169999599456787,-2.749999761581421,-2.189999580383301,-1.5399999618530273,1,-0.042553214424603025,2.9199981689453125,15.239999771118164,-1.08332704175091,14.850000381469727,1.6451567253944555,14.710000038146973,-0.042553214424603025
5481,2001-11-28,15.4399995803833,15.529999732971193,14.8100004196167,15.020000457763672,2587300.0,0.026595719384628902,1.3999999999999917,10.499988079059676,68.29266779815298,66.02410892059268,-0.3970387127855659,-0.6635602845308703,-2.3435214047475306,-2.3175472112742597,33.21662149066583,0.719999313354494,0.7806356676039883,0.5944995880126953,-0.07581760040546648,1.264816776430857,0.2593409938036153,0.9296581822217753,-1.0368604232761207,90.81630667066284,26.29037956710266,0.3351585942090805,11,-0.39999961853027166,-1.364999771118164,-3.0199992656707764,-2.589999198913574,-2.0099992752075213,2,-0.04987043555801962,6.400040054550291,15.039999961853027,2.9199981689453125,15.239999771118164,-1.08332704175091,14.850000381469727,-0.04987043555801962
5482,2001-11-29,15.199999809265135,15.640000343322756,15.18000030517578,15.40999984741211,2517400.0,-0.01554402704926805,-2.6800143433164103,-0.5000011353289431,65.62500116415298,64.70907345620013,-0.14921549185539185,-0.34102128444553337,-2.0569478942822315,-2.0636634645934233,32.96657459517872,0.4600000381469762,0.7002833877027683,0.290999841690061,-0.24036976663147946,0.8223694500116014,0.025315037529290763,0.5566846458508312,-0.7292490176061133,53.19145914116584,-15.621108482489312,0.26568480416077006,11,-0.10499954223632457,-1.069999694824217,-2.7249996662139875,-2.3499994277954084,-1.4700002670288068,3,-0.05723683529448287,1.3999999999999917,15.4399995803833,6.400040054550291,15.039999961853027,2.9199981689453125,15.239999771118164,-0.05723683529448287
5483,2001-11-30,15.390000343322756,15.460000038146973,14.989999771118164,15.300000190734865,2310400.0,0.012500035292224654,3.086966977924532,-0.4285720773293455,67.16417857336035,63.07407410622509,-0.32126749973629565,-0.5016083580082498,-2.1978513897520777,-2.2412714383978436,31.721373775772584,0.4700002670288086,0.6062369936584879,0.4460003376007098,-0.11596613949471468,1.0079668146961343,0.16501709905299755,0.726983576148422,-0.8257095875306355,73.40427042941708,1.8144348122128662,0.2809832385477121,11,-0.2950000762939453,-1.2600002288818377,-2.915000200271608,-2.539999961853029,-1.6199998855590838,4,-0.0675763442919124,-2.6800143433164103,15.199999809265135,1.3999999999999917,15.4399995803833,6.400040054550291,15.039999961853027,-0.0675763442919124
5484,2001-12-03,15.460000038146973,15.800000190734865,15.199999809265135,15.239999771118164,1732100.0,0.004548388126228264,-2.9999999999999765,2.444443267070741,63.17991681886213,61.13349359245472,-0.36366849442449123,-0.5394070692583455,-2.20467795513364,-2.2981936550270348,30.356855234735825,0.6000003814697301,0.5214311879338922,0.4780000209808346,-0.11634525289479924,1.0723452948564685,0.18082738404301857,0.7751726579186506,-0.8096525153524023,69.09090593826775,-0.8065970815190582,0.2971726369378168,12,-0.2849998474121076,-1.0399999618530273,-2.934999942779541,-2.609999656677246,-1.5200004577636719,0,-0.08344113574838297,3.086966977924532,15.390000343322756,-2.6800143433164103,15.199999809265135,1.3999999999999917,15.4399995803833,-0.08344113574838297
5485,2001-12-04,15.600000381469727,15.699999809265135,15.449999809265135,15.5600004196167,1408000.0,0.009055649610433925,1.0833435986283224,0.1818177877383641,63.48548456729912,60.16530880776928,-0.4805199116876775,-0.6596732312905438,-2.2830891489909764,-2.4244737978980595,28.885873845291876,0.25,0.44914490926160333,0.5840003490447998,-0.07019749381414897,1.2381981919037486,0.2569014276153254,0.9110992704742742,-0.8346875918811261,79.79799439354956,13.015657239254665,0.32709892142947394,12,-0.4250001907348615,-1.1800003051757812,-3.0250000953674316,-2.75,-1.6900005340576172,1,-0.10128204391474493,-2.9999999999999765,15.460000038146973,3.086966977924532,15.390000343322756,-2.6800143433164103,15.199999809265135,-0.10128204391474493
5486,2001-12-05,15.489999771118164,15.649999618530273,15.420000076293945,15.640000343322756,2351800.0,-0.007051321003954891,1.7058909327543939,-3.75001788141053,59.090896551995876,61.118133417229316,-0.32821904105658817,-0.5320591072093368,-2.1134420598272072,-2.3014054065048573,28.748626911087072,0.22999954223632812,0.3635141895121521,0.445499753952026,-0.24000354354939724,1.1310030514534493,0.10274810520131439,0.7882514027027376,-0.6212182414149368,61.728363083639415,-1.368181090680288,0.3427516487507117,12,-0.23999977111816406,-1.0699996948242188,-2.809999704360962,-2.6399993896484375,-1.4499998092651367,2,-0.12846996775484865,1.0833435986283224,15.600000381469727,-2.9999999999999765,15.460000038146973,3.086966977924532,15.390000343322756,-0.12846996775484865
5487,2001-12-06,15.470000267028807,15.520000457763672,15.350000381469727,15.479999542236328,1450300.0,-0.0012911235884358607,2.7777330380511374,0.06666158042305936,58.436209792624865,61.65291253267986,-0.21129632991919145,-0.46252799680585177,-2.030542047089078,-2.2693862416141624,28.524210835738316,0.1700000762939453,0.2802396859194545,0.37900023460388077,-0.28834017251841004,1.0463406417261716,0.045330031042734475,0.7126704381650271,-0.5080968712224152,59.259289783798266,-2.0825565949318445,0.3336702035611455,12,-0.22000026702880682,-0.8600001335144025,-2.765000104904173,-2.6199998855590803,-1.1599998474121076,3,-0.13186812712607876,1.7058909327543939,15.489999771118164,1.0833435986283224,15.600000381469727,-2.9999999999999765,15.460000038146973,-0.13186812712607876
5488,2001-12-07,15.600000381469727,15.600000381469727,15.449999809265135,15.460000038146973,1135100.0,0.008403368597089678,1.1428600622611815,-14.001049117784827,61.02363047297363,62.084110920937704,-0.25001235055187365,-0.5249310443283832,-2.096768426013611,-2.3867928477837808,28.59455438946798,0.15000057220459162,0.24873557443102357,0.44900031089782644,-0.17084346940722206,1.068844091202875,0.13907842074530308,0.7589222010503498,-0.5542873061704867,66.66671964853936,5.826192830586223,0.3099218901525241,12,-0.35000038146972656,-0.8350005149841309,-2.5550005435943604,-2.7250003814697266,-1.7899999618530273,4,-0.11987184573755882,2.7777330380511374,15.470000267028807,1.7058909327543939,15.489999771118164,1.0833435986283224,15.600000381469727,-0.11987184573755882
5489,2001-12-10,15.5600004196167,15.800000190734865,15.449999809265135,15.539999961853027,1720800.0,-0.0025641000560834293,-2.499990463293189,0.14286006226115625,58.634545074329125,62.770281201527894,-0.1786317502100303,-0.4206510353316144,-2.0034279401029345,-2.3374975504019844,29.85054804156036,0.3500003814697301,0.30688042503092205,0.354500341415406,-0.20163207719302356,0.9106327600238355,0.0764341321111921,0.6325665507196199,-0.43885863277389703,46.66669492369524,-13.766048672536392,0.27806620930421466,12,-0.25500011444091797,-0.6600003242492676,-2.1475002765655518,-2.385000228881836,-1.9300003051757812,0,-0.11503855485738612,1.1428600622611815,15.600000381469727,2.7777330380511374,15.470000267028807,1.7058909327543939,15.489999771118164,-0.11503855485738612
5490,2001-12-11,15.279999732971193,15.510000228881836,15.270000457763672,15.5,1266000.0,-0.01799490225543343,-1.000007947325129,-10.999761586877653,55.30302455602675,61.326987507958314,0.15532741826337215,-0.11089454951442157,-1.6693391779679079,-2.043956773183698,30.335815915628807,0.28999996185302734,0.3455568705164822,0.051999664306642046,-0.4758600378466422,0.5798593664599263,-0.21193018677000097,0.31592951538328506,-0.09097210573918524,1.8866566500826507,-58.719137041673484,0.26392985107664246,12,0.11500024795532049,-0.37999963760376154,-1.6949996948242205,-1.9999995231628436,-1.800000190734865,1,-0.08769634659720837,-2.499990463293189,15.5600004196167,1.1428600622611815,15.600000381469727,2.7777330380511374,15.470000267028807,-0.08769634659720837
5491,2001-12-12,14.869999885559082,15.300000190734865,14.760000228881836,15.300000190734865,1844200.0,-0.026832451215781927,1.5116259470200901,1.9545444693459342,52.89854771999295,59.912937125273864,0.5319054230090678,0.3086281289297226,-1.2089003101673228,-1.6229676254602516,30.17632232488916,0.5399999618530291,0.33667693612878224,-0.35400018692016566,-0.8918478168763784,0.18384744303604705,-0.6229240018982711,-0.08507637194206019,0.930000305175783,10.576890453077828,-53.00193886323468,0.2689238149781061,12,0.4100003242492676,0.03000020980834961,-1.2699999809265137,-1.5749998092651367,-1.2200002670288086,2,-0.06455951886585232,-1.000007947325129,15.279999732971193,-2.499990463293189,15.5600004196167,1.1428600622611815,15.600000381469727,-0.06455951886585232
5492,2001-12-13,15.0,15.100000381469727,14.850000381469727,14.90999984741211,1259000.0,0.008742442195118327,-1.380962761126249,-0.2093025318926199,52.72726579145951,58.308835705062656,0.41409876380461696,0.1841305302285825,-1.2849437191715776,-1.7406547454831074,29.779844594090015,0.25,0.35913028106969236,-0.22150006294250524,-0.7632040838277057,0.3202039579426952,-0.49235207338510456,0.049351947500094084,0.7792001914978037,23.076901915509914,-41.341706646570366,0.2708520104426,12,0.2800002098083496,-0.09999990463256836,-1.4000000953674316,-1.7049999237060547,-1.2799997329711932,3,-0.06400000254313154,1.5116259470200901,14.869999885559082,-1.000007947325129,15.279999732971193,-2.499990463293189,15.5600004196167,-0.06400000254313154
5493,2001-12-14,14.81999969482422,14.899999618530273,14.630000114440918,14.770000457763672,2074400.0,-0.012000020345051987,1.5714350590372388,0.5555461365659503,41.73228494276459,55.92576549660737,0.5640582947696462,0.36388526624991435,-1.0506763418362635,-1.5510879327852276,28.74581779702262,0.36999988555908203,0.2980852740530384,-0.3895003318786596,-0.9563189351957089,0.17731827143838963,-0.6729096335371842,-0.106091030220135,0.9388164974212643,16.23927931570217,-41.874207818248614,0.2834093016585248,12,0.3950004577636701,0.08000040054321111,-1.1149997711181658,-1.5249996185302752,-1.1799993515014648,4,-0.03441290726784796,-1.380962761126249,15.0,1.5116259470200901,14.869999885559082,-1.000007947325129,15.279999732971193,-0.03441290726784796
5494,2001-12-17,14.789999961853027,14.960000038146973,14.619999885559082,14.960000038146973,987900.0,-0.002024273521521791,3.0,-3.4000534065765176,44.725740264276354,53.84134946293817,0.5464934727647748,0.3944172925620073,-0.9611259467310376,-1.5109907573264074,27.731810092702645,0.3400001525878906,0.2574347202087175,-0.4070000648498535,-0.9999802003988876,0.18598007069918054,-0.7034901326243705,-0.11050999707533649,0.9236635872802754,19.101124799487373,-35.83632193850464,0.2964900677745167,12,0.4200000762939453,0.1100001335144043,-1.0850000381469727,-1.494999885559082,-1.3100004196166992,0,-0.0662609563734945,1.5714350590372388,14.81999969482422,-1.380962761126249,15.0,1.5116259470200901,14.869999885559082,-0.0662609563734945
5495,2001-12-18,14.699999809265135,14.84000015258789,14.600000381469727,14.800000190734865,1480600.0,-0.006085203030427588,1.666659602424448,0.588237274063457,32.0388524805701,50.83556678833531,0.5536221422821743,0.47489950518170865,-0.8097812337911883,-1.4021899168836374,26.644243847672712,0.23999977111816406,0.18970479483455804,-0.4755002021789565,-1.1085373359126347,0.1575369315547217,-0.7920187690457947,-0.15898163531211829,0.9480439200537152,14.285636434728177,-34.621569518002595,0.31651856686683877,12,0.50000047683716,0.36000013351440785,-0.9949998855590803,-1.4049997329711896,-1.079999923706053,1,-0.07278909583045134,3.0,14.789999961853027,1.5714350590372388,14.81999969482422,-1.380962761126249,15.0,-0.07278909583045134
5496,2001-12-19,14.5,14.699999809265135,14.399999618530273,14.699999809265135,2366400.0,-0.013605429378242495,2.000004768376165,1.9999904632931267,32.673284154617974,47.97301949522343,0.668748268543581,0.6698642291133456,-0.5417589938009009,-1.1819284514172175,25.623266184186853,0.3000001907348615,0.12470867179101397,-0.6505000114440911,-1.3488433249483354,0.04784330206015319,-0.9996716681962123,-0.30132835469196984,1.064200261490921,14.285753211154162,-32.67173356343257,0.349171656752122,12,0.5999999046325684,0.5999999046325684,-0.7000000476837158,-1.2049999237060547,-0.9600000381469727,2,-0.07034485915611532,1.666659602424448,14.699999809265135,3.0,14.789999961853027,1.5714350590372388,14.81999969482422,-0.07034485915611532
5497,2001-12-20,14.479999542236328,14.579999923706055,14.229999542236328,14.479999542236328,1807700.0,-0.0013793419147359876,2.4999904632932157,-0.0,25.405401504329916,44.015438498707475,0.596251035212271,0.7080523484691952,-0.4538555528263011,-1.1429455371932011,25.41876209944465,0.35000038146972656,0.04076452361714544,-0.6590004444122322,-1.3944747579682826,0.07647386914381826,-1.0267376011902574,-0.29126328763420695,0.9677806549585277,34.24655207776752,-8.978711384603855,0.3677371567780249,12,0.5350003242492676,0.5350003242492676,-0.6024997234344482,-1.1849994659423828,-0.8899993896484375,3,-0.05732043853213187,2.000004768376165,14.5,1.666659602424448,14.699999809265135,3.0,14.789999961853027,-0.05732043853213187
5498,2001-12-21,14.260000228881836,14.649999618530273,14.25,14.649999618530273,2217800.0,-0.015193323225790256,1.0512833052936343,-100.0,20.00001907347729,39.72271338750171,0.6774199270409547,0.9292258843164891,-0.16743204167527104,-0.9030734492852339,25.137419190516912,0.39999961853027344,-0.03495783413762865,-0.8494997501373298,-1.6755361334810903,-0.023463366793569307,-1.2625179418092092,-0.43648155846545045,1.0416462897179972,4.109680310296671,-34.363084858969486,0.41301819167188014,12,0.6099996566772461,0.7549996376037598,-0.25999999046325684,-0.9099998474121094,-0.32000064849853516,4,-0.0378681594099366,2.4999904632932157,14.479999542236328,2.000004768376165,14.5,1.666659602424448,14.699999809265135,-0.0378681594099366
5499,2001-12-24,14.56999969482422,14.699999809265135,14.420000076293945,14.449999809265135,607000.0,0.021739092634410984,-2.111119352770679,-0.3076924957940543,26.267266119073142,36.49651800561798,0.23716057151582604,0.5970701500350213,-0.40603556587666745,-1.190435419055591,24.270953408547477,0.439999580383299,-0.10718320372467005,-0.5060002803802472,-1.3634974784340574,0.35149691767356295,-0.9347488794071523,-0.07725168135334215,0.603049186611992,55.73767416264381,21.563139983294846,0.42874859902690554,12,0.19500017166137518,0.4450001716613752,-0.42499947547912775,-1.0749993324279803,-1.0099992752075213,0,-0.06382974406182274,1.0512833052936343,14.260000228881836,2.4999904632932157,14.479999542236328,2.000004768376165,14.5,-0.06382974406182274
5500,2001-12-26,14.399999618530273,14.670000076293945,14.369999885559082,14.670000076293945,739300.0,-0.011667816050424329,1.222219867474816,-2.2500059604700953,25.56052967852196,33.45896044545453,0.30084205855891,0.7553940478885206,-0.16836670758844008,-1.0035748234154287,23.555377050236785,0.3000001907348633,-0.2110572471544785,-0.6440003395080574,-1.553353183015064,0.2653525039989493,-1.0986767612615616,-0.18932391775455315,0.6598833422019528,36.170208448738144,5.254631863175501,0.4546764217535037,12,0.2650003433227539,0.6150002479553223,-0.25499939918518066,-0.9049992561340332,-0.9899997711181641,2,-0.06388889587955726,-2.111119352770679,14.56999969482422,1.0512833052936343,14.260000228881836,2.4999904632932157,14.479999542236328,-0.06388889587955726
5501,2001-12-27,14.670000076293945,14.720000267028807,14.460000038146973,14.699999809265135,1118000.0,0.018750032285850038,6.428509148377051,0.11110993373740141,33.87096712170005,31.363816148814596,-0.0005720053496727218,0.4477033803670363,-0.3729357354136251,-1.255885965174599,21.99996300903992,0.3200006484985334,-0.3070793002725214,-0.33549990653991735,-1.239444195729817,0.5684443826499823,-0.7874720511348663,0.1164722380550316,0.2902968742187735,89.79589453545458,59.88521725417332,0.4519721445949497,12,-0.07500028610229492,0.3449997901916504,-0.47499990463256836,-1.174999713897705,-1.25,3,-0.07157465475624747,1.222219867474816,14.399999618530273,-2.111119352770679,14.56999969482422,1.0512833052936343,14.260000228881836,-0.07157465475624747
5502,2001-12-28,14.329999923706055,14.609999656677244,14.220000267028807,14.600000381469727,1320700.0,-0.023176561064734758,1.6896601619279086,9.000095368281043,26.39404822258544,29.65956762435025,0.2619397258316294,0.7580489999056983,0.041177323915320585,-0.8968005535266084,20.427286371129444,0.4499998092651385,-0.38975784519454315,-0.6320000648498532,-1.5792312351742002,0.31523110547449384,-1.1056156500120267,-0.15838447968767966,0.542661337813497,21.999931335449574,-3.126630624740862,0.47361558516217356,12,0.26000022888183594,0.6800003051757812,-0.13499975204467773,-0.8349995613098145,-1.1599998474121094,4,-0.05512909742212446,6.428509148377051,14.670000076293945,1.222219867474816,14.399999618530273,-2.111119352770679,14.56999969482422,-0.05512909742212446
5503,2001-12-31,14.350000381469727,14.380000114440918,14.15999984741211,14.350000381469727,1319200.0,0.0013957053642816852,6.333407508662619,-0.0,27.340831996582523,27.727911150162043,0.1880322937922294,0.6915980411652569,0.09124742265618124,-0.897101555173105,19.402059347833067,0.2200002670288086,-0.4399873319472878,-0.5599996089935306,-1.522365328624291,0.4023661106372298,-1.0411824688089109,-0.0788167491781504,0.431288340821121,33.92864137274514,11.05060274448131,0.48118285981538,12,0.14999961853027344,0.6299996376037598,-0.1550002098083496,-0.8550000190734863,-0.8600006103515625,0,-0.052961687015927184,1.6896601619279086,14.329999923706055,6.428509148377051,14.670000076293945,1.222219867474816,14.399999618530273,-0.052961687015927184
5504,2002-01-02,14.170000076293945,14.229999542236328,13.75,14.220000267028807,1247400.0,-0.012543574940124591,12.71451927137972,-100.0,28.404681389365834,27.324114362250455,0.3026653084464872,0.8116113012757964,0.33938185253307296,-0.6985526321557582,18.13927497443246,0.6000003814697266,-0.5090967977743208,-0.6754999160766602,-1.6554136364957515,0.30441380434243115,-1.1654567762862058,-0.1855430558671145,0.5118824260163048,43.298965017859345,17.031776749015556,0.4899568602095455,1,0.06500005722045898,0.6050000190734863,0.125,-0.6749997138977051,-0.8400001525878906,2,-0.01623150985690036,6.333407508662619,14.350000381469727,1.6896601619279086,14.329999923706055,6.428509148377051,14.670000076293945,-0.01623150985690036
5505,2002-01-03,14.020000457763672,14.239999771118164,13.850000381469727,14.199999809265135,1533100.0,-0.010585717552762719,2.000003667988365,3.599973297221096,31.60174732919637,27.205054714981387,0.3867322076609998,0.882413929138405,0.5278408311207237,-0.5302321427802905,16.79658955116241,0.3899993896484375,-0.5385869788499633,-0.7464995384216309,-1.7250543728587822,0.23205529601552044,-1.2357769556402065,-0.2572221212030552,0.49414319413073393,27.8350910758722,-0.39959617257451896,0.48927741721857576,1,0.21499967575073242,0.7549996376037598,0.33249974250793457,-0.5250000953674316,-0.41000080108642756,3,-0.03281027269098591,12.71451927137972,14.170000076293945,6.333407508662619,14.350000381469727,1.6896601619279086,14.329999923706055,-0.03281027269098591
5506,2002-01-04,13.5,14.149999618530273,13.390000343322756,14.119999885559082,2797500.0,-0.037089903051730544,1.2352941176470535,3.4444562182438894,22.222230071391365,26.85136900021044,0.8381004650440786,1.3130028400154785,1.0936239471782265,0.005099359449229013,15.787874898328274,0.7599992752075178,-0.5945156949343993,-1.1670000076293938,-2.23628612369577,-0.0977138915630178,-1.7016430656625818,-0.6323569495962058,0.8765977945534136,9.016370376044819,-19.049902172733063,0.5346430580331881,1,0.5550003051757812,1.0950002670288104,0.9200003147125244,-0.004999637603759766,0.10000038146972656,4,-0.0066666779694734,2.000003667988365,14.020000457763672,12.71451927137972,14.170000076293945,6.333407508662619,14.350000381469727,-0.0066666779694734
5507,2002-01-07,13.43000030517578,13.800000190734865,13.119999885559082,13.800000190734865,2487100.0,-0.005185162579571911,2.675678462161001,0.5967741191201026,23.16603652977453,27.203148717576802,0.8308692708800773,1.2883911832217372,1.2095368369630197,0.08957040638981972,15.105808705272313,0.680000305175783,-0.6213260109787164,-1.134999704360963,-2.269000506886931,-0.0009989018349951806,-1.7020001056239469,-0.5679993030979791,0.8099994659423846,24.60320343685982,-4.754248734956864,0.5670004012629843,1,0.48999977111816584,1.0299997329711932,1.1274995803833026,0.1349997520446795,0.40999984741211115,0,-0.0007446186637821706,1.2352941176470535,13.5,2.000003667988365,14.020000457763672,12.71451927137972,14.170000076293945,-0.0007446186637821706
5508,2002-01-08,13.729999542236328,13.739999771118164,13.31999969482422,13.329999923706055,1432700.0,0.022337991827515502,-1.0000000000000084,-1.081080384459733,31.468521908002486,27.78106602745784,0.5004062587489972,0.8865678193450428,0.9476330291210964,-0.19771570776361003,14.250690647005515,0.42000007629394354,-0.6328588218592621,-0.7415004253387458,-1.8233559949548095,0.34035514427731783,-1.2824282101467777,-0.200572640530714,0.4200000762939453,54.46426062559338,22.82590811613297,0.5409277848080316,1,0.1900005340576172,0.7300004959106445,0.8825006484985352,-0.10999917984008789,0.2700004577636719,1,-0.040786561151710754,2.675678462161001,13.43000030517578,1.2352941176470535,13.5,2.000003667988365,14.020000457763672,-0.040786561151710754
5509,2002-01-09,13.770000457763672,14.130000114440918,13.619999885559082,13.710000038146973,2664800.0,0.0029133952557167664,-3.2499890725147917,0.15000119209403237,33.45197130560716,28.657892874911745,0.3743594210053445,0.7437196455840702,0.9405302241002378,-0.22175254222923257,12.57564352938558,0.5100002288818359,-0.6319814575511771,-0.61199951171875,-1.6074119186260099,0.38341289518850985,-1.10970571517238,-0.11429330826512007,-0.6500005722045898,58.035771305469574,23.202640039003086,0.4977062034536301,1,0.14999961853027344,0.6899995803833008,0.8424997329711914,-0.15000009536743164,0.18999958038330078,2,-0.020334108739091583,-1.0000000000000084,13.729999542236328,2.675678462161001,13.43000030517578,1.2352941176470535,13.5,-0.020334108739091583
5510,2002-01-10,13.9399995803833,14.130000114440918,13.670000076293945,13.670000076293945,1214400.0,0.012345614885131084,-2.4074139483955284,4.499960263848049,39.928049039447494,29.330901976883688,0.14778885740002146,0.4934850260584831,0.8122080958983098,-0.37707006586252234,11.418219200594603,0.46000003814697266,-0.5937690740435659,-0.3750003814697269,-1.2933167565433177,0.5433159936038638,-0.8341585690065223,0.08415780606706846,-0.7997996902465818,79.61164149613947,40.43701737949783,0.45915818753679527,1,-0.07499980926513672,0.5200004577636719,0.8575005531311035,-0.23999929428100586,-0.23999977111816584,3,-0.04375894369004518,-3.2499890725147917,13.770000457763672,-1.0000000000000084,13.729999542236328,2.675678462161001,13.43000030517578,-0.04375894369004518
5511,2002-01-11,13.90999984741211,14.109999656677244,13.779999732971193,14.039999961853027,1161600.0,-0.002152061253531734,1.4444483690373229,-0.4814827896791057,39.78494807429504,30.81877973818475,0.06553725994408843,0.47208015553046323,0.8753689038110117,-0.3339348054258551,11.679597603729656,0.32999992370605113,-0.5915287517299426,-0.35700011253356934,-1.2532635554988332,0.5392633304316945,-0.8051318340162013,0.09113160894906258,-0.7500039527893065,78.2178002798703,36.83272554794579,0.44813172148263175,1,-0.15999984741210938,0.5500001907348633,0.8875002861022949,-0.20999956130981445,0.0200004577636701,4,-0.021567231777553042,-2.4074139483955284,13.9399995803833,-3.2499890725147917,13.770000457763672,-1.0000000000000084,13.729999542236328,-0.021567231777553042
5512,2002-01-14,14.039999961853027,14.18000030517578,13.859999656677244,13.960000038146973,1412200.0,0.009345802722284358,-1.2857133125795857,-0.6153834867769504,45.92592069314468,32.88378959335832,-0.1228437303002945,0.2808721012208366,0.7642828393896703,-0.4482373419393664,11.87424254485398,0.32000064849853516,-0.5721930891527212,-0.17899999618530238,-1.0104576500024862,0.6524576576318815,-0.5947288230938934,0.23672883072328865,-0.8606039828338616,83.72090186476478,36.06666644986114,0.41572882690859175,1,-0.3600001335144043,0.4200000762939453,0.7950000762939453,-0.2399997711181623,-0.3900003433227539,0,-0.031339001536950795,1.4444483690373229,13.90999984741211,-2.4074139483955284,13.9399995803833,-3.2499890725147917,13.770000457763672,-0.031339001536950795
5513,2002-01-15,14.3100004196167,14.380000114440918,14.130000114440918,14.199999809265135,1468400.0,0.019230801887269777,1.0,1.375008940705265,45.11279705063757,34.74024688905518,-0.44601848767567276,-0.030878411821543494,0.49222303062348693,-0.7030918451460906,12.430248646045971,0.3400001525878906,-0.5875177329877062,0.11650042533874583,-0.6672629828787358,0.9002638335562274,-0.27538127876999496,0.5083821294474866,-1.0905802675512692,90.78951661275062,42.3336694171677,0.391881704108741,1,-0.5600004196166992,0.14999961853027344,0.6199996471405029,-0.5100002288818342,-0.32000064849853516,1,-0.03284418261683031,-1.2857133125795857,14.039999961853027,1.4444483690373229,13.90999984741211,-2.4074139483955284,13.9399995803833,-0.03284418261683031
5514,2002-01-16,13.8100004196167,14.34000015258789,13.699999809265135,14.31999969482422,1491000.0,-0.03494059995376242,1.3272731686425123,-4.636331321958604,40.13379505193059,35.688252191581206,-0.002743178846017713,0.4131188732268001,0.9839887899901782,-0.19237235314420786,13.20225123353792,0.6400003433227557,-0.5635503153892039,-0.3344995975494385,-1.082984929487056,0.413985734388179,-0.7087422635182481,0.03974306841937114,-0.5209454698087406,19.718357155041915,-29.04022841556929,0.37424266596880884,1,-0.06000041961669922,0.6499996185302734,1.1974995136260986,-0.010000228881834161,0.17999935150146484,2,0.013758115467789045,1.0,14.3100004196167,-1.2857133125795857,14.039999961853027,1.4444483690373229,13.90999984741211,0.013758115467789045
5515,2002-01-17,13.630000114440918,13.859999656677244,13.5,13.75,1983900.0,-0.013034055011330481,1.117650028750555,0.23529422764425198,32.06896971295397,36.78233437397705,0.1297638328575239,0.5363460877140458,1.146401111805524,-0.007760723752202381,14.199585818381951,0.3599996566772443,-0.5517937942063309,-0.4609999179840081,-1.1951272626139122,0.27312742664589607,-0.8280635902989602,-0.093936245669056,-0.2754884547549814,14.772738356234157,-27.60541585655183,0.3670636723149521,1,0.11999988555908203,0.684999942779541,1.4725000858306885,0.1700000762939471,0.43999958038330256,3,0.02421129280523049,1.3272731686425123,13.8100004196167,1.0,14.3100004196167,-1.2857133125795857,14.039999961853027,0.02421129280523049
5516,2002-01-18,13.479999542236328,13.770000457763672,13.34000015258789,13.550000190734865,1570300.0,-0.011005177618866213,-1.4571486181236564,0.58333929380351,34.317341874873776,38.0213683012103,0.30913816563986884,0.6387623831305955,1.2767080547786662,0.14526540421821643,15.859138084082524,0.43000030517578125,-0.5393855539269339,-0.5600004673004157,-1.3158895750092174,0.19588864040838594,-0.9379450211548157,-0.1820559134460158,0.9000005722045898,13.461480267652377,-30.193381650514482,0.37794455385440057,1,0.37000036239624023,0.7300004959106445,1.6675004959106445,0.32000064849853693,0.5700006484985369,4,0.016320495140929925,1.117650028750555,13.630000114440918,1.3272731686425123,13.8100004196167,1.0,14.3100004196167,0.016320495140929925
5517,2002-01-22,13.649999618530273,13.739999771118164,13.5,13.649999618530273,821100.0,0.012611282052443107,1.666659602424448,-0.0,37.76222703579413,38.72066887096493,0.19403127507876405,0.425192389080312,1.1008341387265137,-0.0267725886938468,17.186323876443808,0.26000022888183594,-0.5299171377185612,-0.34850039482116735,-1.093738661561563,0.39673787191922827,-0.721119528191366,0.02411873854903135,0.7092004966735832,29.807642049336142,-14.45468450070955,0.37261913337019786,1,0.21000051498413086,0.46000051498413086,1.4400005340576172,0.15000057220459162,0.20000076293945312,1,0.020512871389783527,-1.4571486181236564,13.479999542236328,1.117650028750555,13.630000114440918,1.3272731686425123,13.8100004196167,0.020512871389783527
5518,2002-01-23,13.720000267028807,13.850000381469727,13.640000343322756,13.68000030517578,1271000.0,0.005128252780571829,-2.5000039736469524,100.0,41.81818812346434,39.65024851739351,0.13685481150003298,0.32955866522453015,1.0301652782916122,-0.09766445527152356,18.642771372764404,0.21000003814697088,-0.43769698147693425,-0.2514997482299819,-0.9959748512821935,0.49297535482222976,-0.6237372997560886,0.12073780329612482,0.6188158489227309,38.00001144409162,-6.120450224007065,0.3722375515261058,1,0.13999986648559748,0.3199996948242205,1.3699998855590838,0.07999992370605824,0.0900001525878924,2,-0.005102087983682835,1.666659602424448,13.649999618530273,-1.4571486181236564,13.479999542236328,1.117650028750555,13.630000114440918,-0.005102087983682835
5519,2002-01-24,13.640000343322756,13.779999732971193,13.550000190734865,13.75,2100400.0,-0.005830898115818717,1.7058909327543375,-2.7499940395297937,42.91044895620754,39.9816262859224,0.21956450644430703,0.3544877796119774,1.1062969314925244,-0.013403477237108774,20.375702026819738,0.22999954223632812,-0.343251035658076,-0.2849997043609598,-0.9870418873672264,0.41704247864530686,-0.6360207958640931,0.06602138714217354,0.6788394533615083,57.69239939184918,11.036401177798908,0.3510210915031336,1,0.21999979019164861,0.39999961853027166,1.4174997806549055,0.15999984741210938,0.3599996566772443,3,0.02565978145057346,-2.5000039736469524,13.720000267028807,1.666659602424448,13.649999618530273,-1.4571486181236564,13.479999542236328,0.02565978145057346
5520,2002-01-25,13.479999542236328,13.699999809265135,13.399999618530273,13.699999809265135,1126300.0,-0.011730263714014755,1.7272711509534844,2.0000086697935884,49.56895594932047,41.06873827203634,0.3435837960586774,0.46591840800967077,1.248884842900317,0.1451050620217842,22.16625023340451,0.3000001907348615,-0.2915975630745411,-0.3990005016326901,-1.0904796450478003,0.2924786417824201,-0.7447400733402461,-0.05326092992513409,0.8192634615660079,27.450848395770922,-22.976286070491522,0.3457395717075554,1,0.38000059127807617,0.5000004768371582,1.575000524520874,0.32000064849853693,0.5200004577636719,4,0.0378338461573291,1.7058909327543375,13.640000343322756,-2.5000039736469524,13.720000267028807,1.666659602424448,13.649999618530273,0.0378338461573291
5521,2002-01-28,13.619999885559082,13.6899995803833,13.300000190734865,13.5,920000.0,0.010385782498292917,2.0000036679883513,-0.5454533632150967,53.9748828757364,41.96306740343542,0.17670312933814358,0.25636535193969223,1.088870863213348,0.006692414845968386,24.263954278147402,0.3899993896484357,-0.24579181790578097,-0.206500148773193,-0.7972100139937339,0.3842097164473479,-0.5018550813834644,0.08885478383707834,0.6600778612189657,58.18174251842745,4.302657553274223,0.29535493261027074,1,0.2200002670288086,0.3000001907348633,1.510000228881836,0.18000030517578303,0.7899999618530273,0,0.03303963385067732,1.7272711509534844,13.479999542236328,1.7058909327543375,13.640000343322756,-2.5000039736469524,13.720000267028807,0.03303963385067732
5522,2002-01-29,13.539999961853027,13.800000190734865,13.449999809265135,13.75,1017500.0,-0.005873709572558505,1.258063920703623,-1.7500019868233874,45.62213541014313,42.019660554491594,0.19927526737158097,0.28896105327446264,1.1442911022176148,0.0885913256200066,25.680303738898413,0.3500003814697301,-0.23728814996713865,-0.24700007438659632,-0.8004241231045377,0.30642397433134505,-0.5237120987455679,0.02971194997237525,0.7008746826832937,43.636306888820506,-9.74869641643432,0.276712024358971,1,0.2800002098083496,0.38000011444091797,1.559999942779541,0.2600002288818377,0.8500003814697283,1,0.037666191308618036,2.0000036679883513,13.619999885559082,1.7272711509534844,13.479999542236328,1.7058909327543375,13.640000343322756,0.037666191308618036
5523,2002-01-30,13.59000015258789,13.800000190734865,13.460000038146973,13.460000038146973,1272500.0,0.00369277628328879,-4.230766973553928,-0.6190480515528994,45.871556823620296,42.65718964023489,0.04068048109873068,0.18878321145738042,1.0694630669237988,0.03499113252789954,27.018320449421964,0.3400001525878924,-0.2257728594903199,-0.1589998722076409,-0.6505668387022787,0.33256709428699693,-0.4047833554549598,0.08678361103967802,0.6132395137963726,57.99999237060511,4.98833781211259,0.24578348324731922,1,-0.010000228881835938,0.3299999237060547,1.424999713897705,0.21000003814697443,0.75,2,0.019131731123073203,1.258063920703623,13.539999961853027,2.0000036679883513,13.619999885559082,1.7272711509534844,13.479999542236328,0.019131731123073203
5524,2002-01-31,13.9399995803833,13.949999809265135,13.619999885559082,13.800000190734865,1623400.0,0.025754188658251076,3.12500298023515,1.0769174338847385,49.999999999999986,44.64952633879555,-0.3228951930359827,-0.18902202430174952,0.6988356953079062,-0.3100630874217085,27.28186851481047,0.3599996566772443,-0.23872183926239643,0.20249958038330007,-0.2573346386161859,0.662333799382786,-0.027417529116442907,0.43241668988304305,0.22711050697498614,98.46150234604046,46.79808782021085,0.22991710949974334,1,-0.3149995803833008,-0.01999950408935547,1.002500295639038,-0.13999938964843572,0.43000030517578125,3,-0.009325621569568732,-4.230766973553928,13.59000015258789,1.258063920703623,13.539999961853027,2.0000036679883513,13.619999885559082,-0.009325621569568732
5525,2002-02-01,13.5600004196167,13.9399995803833,13.390000343322756,13.9399995803833,1679800.0,-0.027259624978851926,1.894739219691903,-2.7142915531335494,43.54245061747727,45.674538421307055,0.05155148578636748,0.16311089078155305,1.0504645674718098,0.06681396613553581,27.767156615192285,0.5499992370605451,-0.2828326575024871,-0.15449957847595286,-0.6006516078439059,0.2916524508920002,-0.3775755931599285,0.06857643620802278,0.57242527187665,40.00005868768463,-7.961358240067682,0.22307601468397645,2,0.06499958038330078,0.3599996566772461,1.3299994468688965,0.23999977111816584,0.6199998855590803,4,0.03244834563181653,3.12500298023515,13.9399995803833,-4.230766973553928,13.59000015258789,1.258063920703623,13.539999961853027,0.03244834563181653
5526,2002-02-04,13.40999984741211,13.600000381469727,13.329999923706055,13.600000381469727,1145600.0,-0.011061988758318209,1.8421020930582743,0.5000025096747963,38.46154652302176,45.75224058655458,0.21297498109564295,0.32256103592467156,1.1739578308581944,0.20879670169142095,27.431516331800964,0.2700004577636719,-0.2766461437274774,-0.30000014305114675,-0.7569466098979323,0.15694632379563878,-0.5284733764745386,-0.07152690962775488,0.6891288240509006,12.903215882679616,-29.273502851481936,0.2284732334233927,2,0.21500015258789062,0.5100002288818359,1.4300000667572021,0.3900003433227557,0.5600004196166974,0,0.043997029030671486,1.894739219691903,13.5600004196167,3.12500298023515,13.9399995803833,-4.230766973553928,13.59000015258789,0.043997029030671486
5527,2002-02-05,13.420000076293945,13.5,13.329999923706055,13.449999809265135,856400.0,0.0007457292315902198,1.6153834867769505,0.15789288761731735,31.983814578076675,44.65953241484484,0.18653440313957148,0.32862181278209945,1.1463689692945742,0.19714225696818133,26.640349658081618,0.1700000762939453,-0.2290310183167552,-0.2894999027252201,-0.7477564329640671,0.16875662751362697,-0.5186281678446427,-0.060371637605797446,0.6471634559399391,14.516156322631199,-20.622757897773788,0.2291282651194234,2,0.2049999237060547,0.44499969482421875,1.3849997520446777,0.48000001907348633,0.8900003433227539,1,0.07377047432860828,1.8421020930582743,13.40999984741211,1.894739219691903,13.5600004196167,3.12500298023515,13.9399995803833,0.07377047432860828
5528,2002-02-06,13.170000076293945,13.380000114440918,12.949999809265135,13.380000114440918,1893500.0,-0.01862891196562788,3.0952402577645137,7.000063578854088,35.58559197127293,43.845659416518764,0.3914806679048475,0.5634029180105138,1.3709993552444573,0.45104304813464147,26.065097214937836,0.47000026702881037,-0.186569536915151,-0.5114999294281013,-1.029076350129074,0.006076491272871465,-0.7702881397785877,-0.2527117190776149,0.8664769222799791,22.000026702881037,-14.466153246525856,0.2587882103504861,2,0.27999973297118963,0.49499988555908203,1.630000114440918,0.7300000190734863,1.4799995422363281,2,0.09263479574497624,1.6153834867769505,13.420000076293945,1.8421020930582743,13.40999984741211,1.894739219691903,13.5600004196167,0.09263479574497624
5529,2002-02-07,13.489999771118164,13.539999961853027,13.149999618530273,13.149999618530273,998300.0,0.024297622852730294,-1.2941186370317181,-1.6190480515528993,47.03389299700441,43.56398575515031,0.05360266340209918,0.2333127883863675,1.016252634745637,0.1362058433539346,26.51675208449743,0.3900003433227539,-0.15743483633216115,-0.17750020027160573,-0.7001202009216527,0.34511980037844125,-0.43881020059662923,0.08380980005341776,0.48128859609723307,54.54546330279656,14.70172722832099,0.26131000032502383,2,-0.03999996185302912,0.17500019073486328,1.250000238418579,0.4100003242492676,-0.09000015258789062,3,0.0630096661150108,3.0952402577645137,13.170000076293945,1.6153834867769505,13.420000076293945,1.8421020930582743,13.40999984741211,0.0630096661150108
5530,2002-02-08,13.329999923706055,13.550000190734865,13.15999984741211,13.489999771118164,956800.0,-0.011860626399317398,1.785709906608243,-0.470587575312188,46.83545220644748,42.77071568078488,0.21242635897305284,0.3639286387141265,1.145377413950115,0.31214621137902654,26.979398210043737,0.3900003433227557,-0.15337026348922755,-0.30700006484985387,-0.8338418318379652,0.2198417021382575,-0.5704209483439087,-0.04357918135579908,0.580011130032327,58.461504603308626,14.649365165044053,0.2634208834940553,2,0.11999988555908025,0.33500003814697266,1.1750001907348633,0.6100001335144043,0.46000003814697266,4,0.07801950246102352,-1.2941186370317181,13.489999771118164,3.0952402577645137,13.170000076293945,1.6153834867769505,13.420000076293945,0.07801950246102352
5531,2002-02-11,13.609999656677244,13.720000267028807,13.350000381469727,13.350000381469727,1036100.0,0.021005231400882396,-1.8461608999776116,-1.624997019764908,49.19354931745,43.16753944826342,-0.0772664798682765,0.06356002251847137,0.8242245009672224,0.04700293870675942,27.241972285868233,0.39000034332275213,-0.14167826265754258,-0.012000322341920722,-0.5229583007601679,0.4989576560763265,-0.2674793115510443,0.24347866686720288,0.24241072239274253,85.7142149407236,38.47284704642989,0.25547898920912315,2,-0.15999984741210938,0.055000305175783026,0.8950004577636737,0.33000040054321467,0.030000686645511365,0,0.04188101858025295,1.785709906608243,13.329999923706055,-1.2941186370317181,13.489999771118164,3.0952402577645137,13.170000076293945,0.04188101858025295
5532,2002-02-12,13.600000381469727,13.829999923706055,13.43000030517578,13.510000228881836,1340000.0,-0.0007347006215838725,-2.1999969482421564,0.34615539799507994,47.52066262261323,43.350773425929304,-0.06466087566731815,0.04100798345245593,0.7998430079736583,0.0765818271552785,27.61177789239739,0.3999996185302752,-0.14024013261322743,3.8146972691777137e-07,-0.4715481938536925,0.47154895679314635,-0.23577390619198368,0.23577466913143752,-0.6500005722045916,73.86369178117084,24.4019026311895,0.23577428766170974,2,-0.15000057220459162,0.06499958038330078,0.7249999046325684,0.47499990463256836,0.12999916076660156,1,0.02720587317506351,-1.8461608999776116,13.609999656677244,1.785709906608243,13.329999923706055,-1.2941186370317181,13.489999771118164,0.02720587317506351
5533,2002-02-13,13.84000015258789,13.970000267028807,13.640000343322756,13.800000190734865,689000.0,0.01764704149899643,1.1999980926525822,0.44444326707072157,53.87596684317039,43.781436408503794,-0.29666643757322575,-0.24876260724003885,0.5214172077753751,-0.14256331794392096,28.469113718757733,0.36999988555908025,-0.1564401686681176,0.26350016593933034,-0.09151065511481526,0.618510986993476,0.08599475541225665,0.44100557646640404,-0.8724003410339378,84.14634004510197,34.2498772541643,0.17750541052707314,2,-0.38000011444091975,-0.17500019073486328,0.34999990463256836,0.36999988555908203,0.05999946594238281,2,0.033959556491834686,-2.1999969482421564,13.600000381469727,-1.8461608999776116,13.609999656677244,1.785709906608243,13.329999923706055,0.033959556491834686
5534,2002-02-14,14.0,14.0600004196167,13.779999732971193,13.949999809265135,956300.0,0.011560682489023755,2.294105767450711,1.2500059604702618,60.07753599938492,45.618668117604635,-0.4998217732805781,-0.41507967695487835,0.32180163737195144,-0.27449890940574306,28.34299202243484,0.28000068664550604,-0.13858861013269497,0.4140000343322754,0.024214651644401286,0.8037854170201495,0.21910734298833745,0.6088927256762133,-0.9923041702270528,93.33329094783511,38.920563545633954,0.19489269134393725,2,-0.49499988555908203,-0.33500003814697266,0.19000005722045898,0.21000003814697266,-0.020000457763671875,3,0.04642854418073372,1.1999980926525822,13.84000015258789,-2.1999969482421564,13.600000381469727,-1.8461608999776116,13.609999656677244,0.04642854418073372
5535,2002-02-15,13.960000038146973,14.100000381469727,13.890000343322756,14.0,817600.0,-0.0028571401323590484,-1.333342163682918,-0.7999961853172578,56.85484832333898,47.66236831763989,-0.4437834777959644,-0.36795455658950615,0.31639096277056566,-0.20861776663551979,27.79086669409502,0.21000003814697088,-0.12444401906623348,0.3575000762939453,-0.06655928034737713,0.7815594329352678,0.1454703979732841,0.5695297546146065,-0.889165932983401,81.33328755696616,26.265560388060734,0.21202967832066144,2,-0.434999942779541,-0.2950000762939453,0.23000001907348633,0.25,0.05000019073486328,4,-0.040114643129401606,2.294105767450711,14.0,1.1999980926525822,13.84000015258789,-2.1999969482421564,13.600000381469727,-0.040114643129401606
5536,2002-02-19,13.699999809265135,13.850000381469727,13.56999969482422,13.800000190734865,1202700.0,-0.01862465817846437,1.7999961853172686,2.5000119209404126,53.007518257857924,49.99833539317114,-0.15457602400231174,-0.09552499907212031,0.530569251867762,0.07505646975340063,27.226417637128563,0.39000034332275213,-0.15500296565007865,0.08649983406066752,-0.3355889485309582,0.5085886166522933,-0.12454455723514535,0.2975442253564804,-0.5468324019970705,40.29842885732739,-15.545458940828404,0.21104439129581248,2,-0.1749997138977033,-0.0349998474121076,0.4625000953674334,0.7200002670288104,0.30000019073486506,1,0.006569354294956087,-1.333342163682918,13.960000038146973,2.294105767450711,14.0,1.1999980926525822,13.84000015258789,0.006569354294956087
5537,2002-02-20,13.93000030517578,13.960000038146973,13.600000381469727,13.829999923706055,1290800.0,0.01678835759947228,3.5,-0.9999999999999467,55.98592187790675,52.26503871613045,-0.3404243590974172,-0.31987304979517717,0.2571194353290931,-0.12857453824905285,26.49909779593359,0.3599996566772461,-0.130768160735121,0.302500295639037,-0.1426313070262335,0.7476318983043075,0.07993449430640176,0.5250660969716723,-0.7010862599715821,67.92455546238705,11.843094164584741,0.22256580133263498,2,-0.3050003051757795,-0.26500034332275213,0.17499971389770685,0.48999977111816584,0.0,2,-0.020818374407735818,1.7999961853172686,13.699999809265135,-1.333342163682918,13.960000038146973,2.294105767450711,14.0,-0.020818374407735818
5538,2002-02-21,13.649999618530273,14.0,13.649999618530273,13.880000114440918,841400.0,-0.020100551364774177,-2.0434750158599844,-2.299996185317327,44.76534271170626,52.012977573319546,0.01656679146887896,-0.04783821664191379,0.4853304046037348,0.1754771338248169,26.0596871672487,0.35000038146972656,-0.0822095316930973,0.025999641418456676,-0.4171660310036067,0.46916531384052007,-0.1955831947925759,0.24758247762948926,-0.3513986664248332,15.094305672015349,-34.154677048289486,0.22158283621103178,2,-0.01999950408935547,0.015000343322753906,0.4200003147125244,0.7700004577636719,0.43000030517578125,3,0.0058608004352946885,3.5,13.93000030517578,1.7999961853172686,13.699999809265135,-1.333342163682918,13.960000038146973,0.0058608004352946885
5539,2002-02-22,13.989999771118164,14.170000076293945,13.600000381469727,13.600000381469727,1325900.0,0.024908436783128485,-1.9230799327047223,-1.6956458641721917,57.875444567603104,53.23964339122573,-0.2738476591082062,-0.3797424460919139,0.09771308995608763,-0.14383928682355673,25.22226368954336,0.5699996948242188,-0.00589516675650259,0.34849982261657786,-0.12399745563436859,0.8209971008675243,0.11225118349110552,0.5847484617420502,-0.6272868646635814,69.99996821087623,18.772185462282017,0.2362486391254731,2,-0.22999954223632812,-0.3449997901916504,0.11500024795532227,0.4700002670288086,0.07999992370605646,4,-0.006433177559708958,-2.0434750158599844,13.649999618530273,3.5,13.93000030517578,1.7999961853172686,13.699999809265135,-0.006433177559708958
5540,2002-02-25,13.989999771118164,14.199999809265135,13.850000381469727,14.09000015258789,1290100.0,0.0,1.1874985098824726,-0.25641163582299775,61.24030893134507,54.57817223721407,-0.19040422569507953,-0.35792654817418423,0.05814080521004783,-0.1215085237308049,24.020404491279674,0.3499994277954084,0.08012618944658101,0.322999811172485,-0.16750362596362223,0.8135032483085922,0.07774809260443227,0.5682515297405377,-0.5465581476796455,66.66666666666676,10.153577204219957,0.24525171856805322,2,-0.17499971389770685,-0.4149999618530291,0.11500024795532227,0.4700002670288086,-0.25,0,-0.0007148126551425049,-1.9230799327047223,13.989999771118164,-2.0434750158599844,13.649999618530273,3.5,13.93000030517578,-0.0007148126551425049
5541,2002-02-26,14.06999969482422,14.229999542236328,13.850000381469727,13.90999984741211,1103900.0,0.005718364904566675,-1.714291553133515,-1.5999923706345902,62.26414551128831,56.2163370026224,-0.22159412028290149,-0.4242358437988365,-0.048100149194775454,-0.1784857823730981,22.53427404507105,0.37999916076660156,0.11899896673582866,0.38049974441528533,-0.14121695460096895,0.9022164434315396,0.1196413949071573,0.6413580939234134,-0.5357710890865075,74.60316499193188,12.249910429480671,0.2608583495081275,2,-0.1700000762939471,-0.4800000190734881,-0.037499666213991034,0.39000034332275213,0.09000015258788885,1,-0.004264354459400321,1.1874985098824726,13.989999771118164,-1.9230799327047223,13.989999771118164,-2.0434750158599844,13.649999618530273,-0.004264354459400321
5542,2002-02-27,14.050000190734865,14.079999923706055,13.779999732971193,14.06999969482422,1224000.0,-0.001421428892902754,14.000023841881891,-0.12499701976491767,68.18182713819184,57.80587703540257,-0.14645010069832587,-0.3837441222387543,-0.059306038429104646,-0.13486716851976155,21.45380066696785,0.3000001907348615,0.17504201551973786,0.335000228881837,-0.20546733802624928,0.8754677957899233,0.06476644542779475,0.6052340123358793,-0.4183636538873454,71.42863630446197,3.80693314269017,0.27023378345404303,2,-0.15000057220459162,-0.46000051498413264,-0.02000021934509455,0.4099998474121076,-0.029999732971193183,2,-0.0035587323883338184,-1.714291553133515,14.06999969482422,1.1874985098824726,13.989999771118164,-1.9230799327047223,13.989999771118164,-0.0035587323883338184
5543,2002-02-28,13.850000381469727,14.130000114440918,13.850000381469727,14.079999923706055,847000.0,-0.014234861676160393,-1.434785132602458,11.50026226694006,57.82610282105249,57.55571779336564,0.06159476633511396,-0.17209017385177816,0.11232381027991423,0.08846723258234945,20.252136608874686,0.2799997329711914,0.20289550162433478,0.12200040817260671,-0.41831525233614286,0.6623160686813563,-0.14815742208176808,0.3921582384269815,-0.13459302386777416,39.68259254437619,-28.370703813141446,0.2701578302543749,2,0.049999237060546875,-0.26000070571899414,0.13499975204467773,0.6099996566772461,0.39999961853027344,3,0.005776167617517647,14.000023841881891,14.050000190734865,-1.714291553133515,14.06999969482422,1.1874985098824726,13.989999771118164,0.005776167617517647
5544,2002-03-01,13.8100004196167,13.979999542236328,13.699999809265135,13.899999618530273,1526800.0,-0.0028880838087589344,1.2400064087158678,0.3913016436402236,61.00918896099776,58.01731119754994,0.0802479095711508,-0.1500204070771911,0.1238712104201749,0.15404149213361862,19.71874230213013,0.2799997329711932,0.2384728359887447,0.08850040435791051,-0.4441503773406055,0.6211511860564265,-0.17782498649134837,0.3548257952071694,0.4199991226196289,20.754842598674117,-46.50778051805169,0.2663253908492583,3,0.08999919891357422,-0.2200007438659668,0.1399996280670166,0.6499996185302734,0.31999969482421875,4,0.01955101346020438,-1.434785132602458,13.850000381469727,14.000023841881891,14.050000190734865,-1.714291553133515,14.06999969482422,0.01955101346020438
5545,2002-03-04,14.0,14.100000381469727,13.899999618530273,14.100000381469727,1412000.0,0.013758115467789045,3.0,1.1111252397452607,59.330155330334236,58.71982642782509,-0.11564196848907926,-0.32186853996208065,-0.09005833232029126,-0.00822095645753862,18.503251517624708,0.28999996185302734,0.2428761304172795,0.2565000057220459,-0.2843482954105596,0.7973483068546514,-0.013924144844256858,0.5269241562883487,0.21939954757690394,56.603838091211045,-7.980894565734502,0.27042415056630253,3,-0.08500003814697266,-0.4100003242492676,-0.04999995231628418,0.46000003814697266,0.46000003814697266,0,0.004999978201730038,1.2400064087158678,13.8100004196167,-1.434785132602458,13.850000381469727,14.000023841881891,14.050000190734865,0.004999978201730038
5546,2002-03-05,14.0,14.079999923706055,13.93000030517578,14.0,1323800.0,0.0,-1.1428610354223143,-0.0,59.61537579812913,59.12309908562757,-0.07667489787270299,-0.2902838733113029,-0.1080341005915848,0.023629880213608345,17.09838739074189,0.1499996185302752,0.21515004964618178,0.22699999809265137,-0.3014774771936768,0.7554774733789795,-0.0372387395505136,0.49123873573581633,0.20901155281066863,69.7674367026846,6.093852404964579,0.2642387376431641,3,-0.08500003814697266,-0.4100003242492676,-0.07999992370605469,0.46000003814697266,0.0,1,-0.018571444920131186,3.0,14.0,1.2400064087158678,13.8100004196167,-1.434785132602458,13.850000381469727,-0.018571444920131186
5547,2002-03-06,14.40999984741211,14.460000038146973,14.029999732971193,14.100000381469727,1603600.0,0.02928570338657921,1.097563244912951,100.0,62.666659884982614,61.11213432710272,-0.4597769104935665,-0.6559431259958242,-0.5309713304487822,-0.3524503307713047,15.853175162670158,0.46000003814697266,0.21099313739522785,0.5874998569488525,0.01464459327708667,1.1603551206206184,0.3010722251129696,0.8739274887847355,-0.7100000381469744,93.42102951621122,31.001298428578835,0.286427631835883,3,-0.37999963760375977,-0.7049999237060547,-0.5299997329711914,0.05000019073486328,-0.3800001144409162,2,-0.01734906333429953,-1.1428610354223143,14.0,3.0,14.0,1.2400064087158678,13.8100004196167,-0.01734906333429953
5548,2002-03-07,14.390000343322756,14.449999809265135,14.18000030517578,14.350000381469727,1112600.0,-0.0013878906524030787,2.375017136453932,0.12903235730239485,59.24171580048771,61.26394224186768,-0.3618184823555808,-0.5690325249834753,-0.5173160250837565,-0.29846280268882985,13.799534107893626,0.26999950408935547,0.23924313435301414,0.5065003395080581,-0.032632581751002476,1.0456332607671186,0.2369338788785278,0.7760668001375883,-0.6748005294799846,90.78951661275087,30.94668353412827,0.26956646062953066,3,-0.310000419616701,-0.685000419616701,-0.5200002193450945,0.06999969482421697,-0.5799999237060565,3,-0.02571229164221467,1.097563244912951,14.40999984741211,-1.1428610354223143,14.0,3.0,14.0,-0.02571229164221467
5549,2002-03-08,14.34000015258789,14.550000190734865,14.260000228881836,14.390000343322756,839400.0,-0.003474648335089592,-1.7619038968942182,-1.2500059604701508,58.96226733381885,61.0108265088092,-0.2871461174520622,-0.47651873392108257,-0.48436558161628085,-0.21442028349832043,12.35946699977922,0.2899999618530291,0.24048942867792,0.4140001296997067,-0.12852425781967902,0.9565245172190924,0.14273793594001383,0.6852623234593995,-0.6099043342590349,67.69233026446081,10.131346297997297,0.27126219375969285,3,-0.21500015258789062,-0.5900001525878906,-0.5900001525878906,0.11999988555908203,-0.46000003814697266,4,-0.006276161201549835,2.375017136453932,14.390000343322756,1.097563244912951,14.40999984741211,-1.1428610354223143,14.0,-0.006276161201549835
5550,2002-03-11,14.369999885559082,14.5,14.260000228881836,14.350000381469727,1014100.0,0.0020920315656884902,-1.4,-0.3999885559518445,67.72487546725014,61.61757428169385,-0.2878440954201036,-0.4475557929516327,-0.5259375421445824,-0.2114543423238473,10.880018250269668,0.23999977111816406,0.30607717715804306,0.3919998645782474,-0.10766742289192699,0.8916671520484218,0.14216622084316022,0.6418335083133346,-0.6071078923339854,70.96768735473756,10.75949132164267,0.24983364373508687,3,-0.24499988555908203,-0.619999885559082,-0.5974998474121094,0.09000015258789062,-0.569999694824217,0,-0.01670144558312403,-1.7619038968942182,14.34000015258789,2.375017136453932,14.390000343322756,1.097563244912951,14.40999984741211,-0.01670144558312403
5551,2002-03-12,14.18000030517578,14.31999969482422,14.100000381469727,14.199999809265135,1194800.0,-0.013221961161895335,-1.4444456218244535,-1.0,56.75676232973032,60.34812263630924,-0.09007204072747754,-0.22415628597963888,-0.35866084876029625,0.007387646108217183,9.739145596283697,0.26999950408935547,0.3004034515345637,0.17350025177001704,-0.302238498080623,0.6492390016206571,-0.06436912315530208,0.41136962669533617,-0.38562398405029263,28.846238491728034,-29.130680198235492,0.23786937492531962,3,-0.055000305175779474,-0.4300003051757795,-0.4075002670288068,0.2799997329711932,-0.1500005722045863,1,0.01974610204126659,-1.4,14.369999885559082,-1.7619038968942182,14.34000015258789,2.375017136453932,14.390000343322756,0.01974610204126659
5552,2002-03-13,13.970000267028807,14.31999969482422,13.960000038146973,14.149999618530273,1523300.0,-0.014809593344671579,-2.600000000000018,9.00019073959286,58.98879324154824,60.477310460808766,0.12000659105276235,0.015794258797523497,-0.16333151501634546,0.25089025906623696,8.750893234988844,0.35999965667724787,0.2804905048327875,-0.05499978065490829,-0.49132419071688105,0.38132462940706446,-0.2731619856858938,0.1631624243760772,-0.14539899111894528,1.6949536094135884,-59.157302498343796,0.21816220503098613,3,0.15499973297119318,-0.22000026702880682,-0.19750022888183416,0.48999977111816584,0.09999942779541371,2,0.002147439684879293,-1.4444456218244535,14.18000030517578,-1.4,14.369999885559082,-1.7619038968942182,14.34000015258789,0.002147439684879293
5553,2002-03-14,14.3100004196167,14.399999618530273,14.020000457763672,14.06999969482422,1035700.0,0.024337877314887457,-1.2352944476389494,-1.3333421636828686,58.98879324154828,60.252822047536604,-0.16525932707615532,-0.30270932704307185,-0.5149987918520811,-0.05616418606882689,8.293257449724464,0.4299993515014666,0.2581322591428403,0.26150035858154297,-0.1834136945359397,0.7064144116990256,0.039043332022801636,0.4839573851402843,-0.45638318711383796,59.32208321210341,-0.35763857399928156,0.22245702655874153,3,-0.08500051498413086,-0.5600004196166992,-0.5650005340576172,0.14999961853027344,-0.12000083923339844,3,-0.019566783957718825,-2.600000000000018,13.970000267028807,-1.4444456218244535,14.18000030517578,-1.4,14.369999885559082,-0.019566783957718825
5554,2002-03-15,14.649999618530273,14.850000381469727,14.260000228881836,14.4399995803833,2366100.0,0.023759551987677874,-1.0701805460048488,0.874997516480641,65.56605598435966,60.94569989798388,-0.4174760915726541,-0.6234815972076593,-0.8571520098084697,-0.3615448127851977,8.57865805941293,0.5900001525878906,0.23145447683721088,0.5689995765686042,0.050179065838287684,1.0878200872989208,0.30958932120344684,0.8284098319337616,-0.7685270676981322,77.5280128328081,17.95828916200314,0.25941025536515794,3,-0.25999927520751953,-0.6499996185302734,-1.0924997329711914,-0.27499961853027344,-0.3399991989135742,4,-0.05733783077039045,-1.2352944476389494,14.3100004196167,-2.600000000000018,13.970000267028807,-1.4444456218244535,14.18000030517578,-0.05733783077039045
5555,2002-03-18,13.399999618530273,14.600000381469727,13.300000190734865,14.600000381469727,4198200.0,-0.08532423430365954,1.166665607029208,-5.714288309317396,39.817619047066906,58.74594914786586,0.8252469287296833,0.6138878200915769,0.38096012659787704,0.9016264068460664,8.779536663226924,1.3499994277954084,0.2221030844955827,-0.6530004024505622,-1.2533547685896487,-0.0526460363114758,-0.9531775855201055,-0.352823219381019,1.4500007629394531,6.451575192903572,-49.10081767712856,0.3001771830695428,3,0.6750006675720215,0.6050004959106445,0.1575002670288086,0.9750003814697266,0.6100006103515625,0,0.03582093355039162,-1.0701805460048488,14.649999618530273,-1.2352944476389494,14.3100004196167,-2.600000000000018,13.970000267028807,0.03582093355039162
5556,2002-03-19,13.789999961853027,13.800000190734865,13.470000267028807,13.470000267028807,1699700.0,0.029104504061585157,-1.0625014901175398,-0.2666662428116859,46.44808230578775,56.94388497239976,0.4496063305620215,0.24345799380513355,0.00012238947875076178,0.5334260264318882,8.135396463771993,0.4000005722045916,0.21837829599500047,-0.2675000667572025,-0.8579816478652553,0.3229815143508503,-0.562740857311228,0.02774072379682302,1.0600004196166992,31.61288456912069,-21.025312127829938,0.2952407905540261,3,0.2850003242492676,0.2850003242492676,-0.2325000762939453,0.5850000381469727,-0.5500001907348633,1,0.0007251797613851974,1.166665607029208,13.399999618530273,-1.0701805460048488,14.649999618530273,-1.2352944476389494,14.3100004196167,0.0007251797613851974
5557,2002-03-20,13.640000343322756,13.869999885559082,13.630000114440918,13.779999732971193,955400.0,-0.010877419792981291,-1.9999999999999334,-0.4374985098824571,47.09141040065709,55.593851039085244,0.5351744230298436,0.3906462136918609,0.1599871632699319,0.7045746849356664,7.76510877599082,0.23999977111816406,0.20273586876313843,-0.40299968719482315,-1.0202977338768555,0.2142983594872092,-0.7116487105358384,-0.09435066385380786,1.1790000343322742,21.935491016081432,-31.005508368278225,0.30864902334101607,3,0.43499994277953924,0.43499994277953924,-0.08250045776367365,0.7349996566772443,-0.3600006103515625,2,0.028592329899709723,-1.0625014901175398,13.789999961853027,1.166665607029208,13.399999618530273,-1.0701805460048488,14.649999618530273,0.028592329899709723
5558,2002-03-21,13.729999542236328,13.829999923706055,13.59000015258789,13.649999618530273,808400.0,0.006598181572453621,-1.4000114441572808,-0.5714305177111717,48.90709093917455,54.476609217458105,0.38186587951794415,0.32353554397057316,0.07143096456855247,0.6303950578358286,7.545841029907266,0.23999977111816406,0.1880972585759899,-0.3170004844665524,-0.9245356521781769,0.29053468324507215,-0.6207680683223646,-0.013232900610740117,1.0586208316802992,27.741890231484334,-28.06130977531957,0.3037675838558122,3,0.3450007438659668,0.3450007438659668,-0.1724996566772461,0.6450004577636719,-0.5999994277954102,3,0.024763304000264608,-1.9999999999999334,13.640000343322756,-1.0625014901175398,13.789999961853027,1.166665607029208,13.399999618530273,0.024763304000264608
5559,2002-03-22,13.899999618530273,13.899999618530273,13.640000343322756,13.68000030517578,1207500.0,0.012381652000132304,1.3636371517993995,2.7499940395298603,48.62636743629635,52.354552769574354,0.15968012687485356,0.1543613555408072,-0.09641049059411344,0.4741702722244945,7.8090730314489045,0.25999927520751775,0.13382425475791493,-0.1425004005432129,-0.7531385903471275,0.4681377892607017,-0.4478194954451702,0.1628186943587444,0.8588483517227186,46.1537953664639,-9.153705934690308,0.3053190949019573,3,0.17500066757202148,0.17500066757202148,-0.33749961853027344,0.47500038146972656,-0.6299991607666016,4,0.020863307180701174,-1.4000114441572808,13.729999542236328,-1.9999999999999334,13.640000343322756,-1.0625014901175398,13.789999961853027,0.020863307180701174
5560,2002-03-25,13.979999542236328,14.0600004196167,13.699999809265135,13.880000114440918,1214700.0,0.005755390352630396,1.7692228690061063,0.45454427230087285,49.731176455507985,51.57393211688298,0.020719760555984124,0.07754984735317905,-0.17875809927625141,0.41158443588356697,8.01858600647048,0.3600006103515643,0.0898155678917405,-0.062000465393065696,-0.6728360066786543,0.5488350758925229,-0.36741823603586,0.2434173052497286,0.7496714724263018,86.44053276436172,31.60048503005794,0.3054177706427943,3,0.0950007438659668,0.0950007438659668,-0.39499950408935547,0.3950004577636719,-0.4399995803833008,0,0.02360521374720892,1.3636371517993995,13.899999618530273,-1.4000114441572808,13.729999542236328,-1.9999999999999334,13.640000343322756,0.02360521374720892
5561,2002-03-26,14.010000228881836,14.220000267028807,13.90999984741211,13.979999542236328,816200.0,0.0021459719333229987,-2.6470621234390395,0.30000858311796064,44.01197861255733,49.90984160255066,-0.04015402364585796,0.045137922822020116,-0.20983913545185473,0.39487828300821626,8.329866550288202,0.31000041961669744,0.046996014158803945,-0.028999805450439453,-0.6398456873698599,0.581846076468981,-0.3344227464101497,0.2764231355092708,0.6910773693022385,66.66666666666686,16.016710764217805,0.30542294095970995,3,0.06500005722045898,0.06500005722045898,-0.41500020027160645,0.36499977111816406,-0.1100006103515625,1,0.0,1.7692228690061063,13.979999542236328,1.3636371517993995,13.899999618530273,-1.4000114441572808,13.729999542236328,0.0
5562,2002-03-27,14.0,14.06999969482422,13.899999618530273,14.010000228881836,611400.0,-0.0007137921997474317,1.6154026732396818,-0.3333333333333333,44.14413717793075,48.26043537325982,-0.028441770060082305,0.05396712181124208,-0.20524866753262927,0.41010661404669335,8.420666111687405,0.1700000762939471,-0.020733664403472574,-0.03650002479553294,-0.6475655795023485,0.5745655299112826,-0.3420328021489407,0.26903275255787484,0.6730560500350897,65.07932903725857,18.7009535748266,0.3055327773534076,3,0.07500028610229492,0.07500028610229492,-0.4049999713897705,0.375,-0.020000457763671875,2,-0.054285730634416884,-2.6470621234390395,14.010000228881836,1.7692228690061063,13.979999542236328,1.3636371517993995,13.899999618530273,-0.054285730634416884
5563,2002-03-28,13.93000030517578,14.100000381469727,13.850000381469727,14.0,603600.0,-0.004999978201730038,-1.1739173701756422,6.999809269502371,43.880596505052466,45.850939875559014,-0.020130666618975113,0.1373073283787445,-0.15028792724682383,0.47284542148655184,8.643526500775579,0.25,-0.05395118688215916,-0.11049971580505513,-0.7174585467400245,0.49645911512991425,-0.41397913127253894,0.19297969966242867,0.7155946276733065,49.999999999999694,6.056718950602786,0.3034794154674846,3,0.019999980926515448,0.14499998092651545,-0.2850003242492658,0.4449996948242205,-0.0200004577636701,3,-0.04666192088761656,1.6154026732396818,14.0,-2.6470621234390395,14.010000228881836,1.7692228690061063,13.979999542236328,-0.04666192088761656
5564,2002-04-01,14.079999923706055,14.170000076293945,13.75,13.93000030517578,997200.0,0.010768098725349118,1.5454555963355778,-2.1428610354223143,45.821324222761945,46.51801822841402,-0.28998241428775984,0.00903580232104062,-0.29777460175747805,0.3162237669314525,8.470453741787892,0.4200000762939453,-0.07384800615733411,0.02599992752075231,-0.5713064024417562,0.6233062574832609,-0.27265323746050285,0.32465309250200747,0.5386831143007473,73.07688075413598,31.207315589403926,0.2986531649812545,4,-0.23499965667724787,-0.004999637603759766,-0.43249988555908203,0.2950000762939453,-0.5299997329711896,0,-0.06747157772818246,-1.1739173701756422,13.93000030517578,1.6154026732396818,14.0,-2.6470621234390395,14.010000228881836,-0.06747157772818246
5565,2002-04-02,14.06999969482422,14.15999984741211,13.93000030517578,14.0,1227800.0,-0.0007102435323879108,-1.1904813805631043,0.46666581895401366,48.32825769737156,46.72692660525666,-0.19550772992434418,0.025875784256415457,-0.2795229852913117,0.31596380374513267,8.73058861544187,0.2299995422363299,-0.12182295607611948,0.01249971389770721,-0.5842944477461351,0.6092938755415496,-0.28589736692421397,0.3108967947196284,0.5223096862371435,68.08500276971276,23.553192558283172,0.298397080821921,4,-0.16499948501587092,0.0050005912780743955,-0.3674995899200457,0.3050003051757795,-0.26999950408935547,1,-0.05685851132994946,1.5454555963355778,14.079999923706055,-1.1739173701756422,13.93000030517578,1.6154026732396818,14.0,-0.05685851132994946
5566,2002-04-03,13.739999771118164,14.100000381469727,13.609999656677244,14.100000381469727,1112900.0,-0.023454152868777278,1.7222216335353806,-5.142888283378616,46.627557616909776,46.675387407062516,0.141538028792084,0.3535237633148931,0.05989953040260154,0.6336804384291135,9.323391108371856,0.49000072479248225,-0.23139853292802748,-0.30450019836425746,-0.917670676674577,0.3086702799460621,-0.6110854375194172,0.002085040790902326,0.8264634261366695,23.214288755336984,-25.631655185861458,0.30658523915515973,4,0.16500043869018555,0.33500051498413086,-0.04499983787536799,0.6350002288818359,0.2800006866455078,2,-0.014556027117667125,-1.1904813805631043,14.06999969482422,1.5454555963355778,14.079999923706055,-1.1739173701756422,13.93000030517578,-0.014556027117667125
5567,2002-04-04,14.15999984741211,14.170000076293945,13.84000015258789,13.920000076293945,1147400.0,0.03056769165140727,1.538458716942376,-0.6666649006061119,47.850993939384004,46.558043295974684,-0.2200876338971618,-0.09082251699064159,-0.35108369193338973,0.20978216903302638,9.188803243430446,0.43000030517578125,-0.1565478100100215,0.12799987792968714,-0.46361178871515385,0.7196115445745281,-0.16780595539273335,0.42380571125210764,0.3811340897123241,98.21424618062238,48.5993687192655,0.2958058333224204,4,-0.2449998855590838,-0.08499956130981445,-0.41500020027160645,0.07000017166137695,-0.09999942779541016,3,-0.018361598282739644,1.7222216335353806,13.739999771118164,-1.1904813805631043,14.06999969482422,1.5454555963355778,14.079999923706055,-0.018361598282739644
5568,2002-04-05,14.020000457763672,14.1899995803833,13.989999771118164,14.15999984741211,641200.0,-0.009886962652335352,1.000009536797734,-0.583331346509946,40.42554178283235,45.646840445589795,-0.03869471188069262,0.021118924109497783,-0.20576502085384973,0.34726510703499613,9.022375184008263,0.19999980926513672,-0.13529296930664358,0.0065004825592041016,-0.5606076857862874,0.5736086509046956,-0.27705360161354164,0.29005456673194985,0.4963108044329694,70.68980258939062,23.589310914633742,0.28355408417274536,4,-0.10500049591064631,0.05499982833862305,-0.27500081062316895,0.10499954223632812,0.11999988555908381,4,-0.0028531322554410377,1.538458716942376,14.15999984741211,1.7222216335353806,13.739999771118164,-1.1904813805631043,14.06999969482422,-0.0028531322554410377
5569,2002-04-08,14.25,14.25,14.0600004196167,14.119999885559082,924700.0,0.016405102334284383,1.9230678942156036,-0.9285762942779292,68.72248731864423,47.75698609704938,-0.2389541832205424,-0.22764014587472658,-0.4250839635949486,0.11494329099060074,8.471043737681336,0.22999954223632812,-0.09725281070900138,0.2410000324249264,-0.316547293655713,0.7985473585055658,-0.037773630615392406,0.5197736954652452,0.24198504076740512,100.0,45.78487270393705,0.27877366304031925,4,-0.32000017166137695,-0.17499971389770508,-0.5050003528594971,-0.22499990463256836,-0.10999965667724432,0,-0.02385965983072913,1.000009536797734,14.020000457763672,1.538458716942376,14.15999984741211,1.7222216335353806,13.739999771118164,-0.02385965983072913
5570,2002-04-09,14.130000114440918,14.34000015258789,14.06999969482422,14.279999732971193,1224400.0,-0.008421044600637306,-1.000000000000013,-1.1538422037193403,58.500011920940324,49.3667675757586,-0.10665500887775714,-0.1333808465324573,-0.2904195836693848,0.2261513650206428,7.778138765238879,0.2700004577636701,-0.07320105536238053,0.13300013542175293,-0.4016951440833001,0.667695414926806,-0.13434750433077447,0.40034777517428033,0.3381452293258356,71.23289102906621,13.573849421748918,0.26734763975252657,4,-0.1550002098083496,-0.05499982833862305,-0.38500046730041504,-0.17500019073486328,-0.039999961853027344,1,-0.04104741111171617,1.9230678942156036,14.25,1.000009536797734,14.020000457763672,1.538458716942376,14.15999984741211,-0.04104741111171617
5571,2002-04-10,14.460000038146973,14.550000190734865,14.140000343322756,14.229999542236328,1393600.0,0.023354559167256816,-1.0000046520824057,-1.5333405388909194,68.80734627239929,52.107124141810665,-0.409134486568945,-0.465178274592823,-0.6061313549789809,-0.11272674898334145,7.704424797058959,0.4200000762939471,-0.049764175551763046,0.44900007247924734,-0.11946608019540328,1.017466225153898,0.16476699614192114,0.7332331488165735,-1.1599998474121076,87.32392285178135,24.107333213601933,0.2842330763373254,4,-0.38000011444091797,-0.38499975204467773,-0.7075002193450928,-0.505000114440918,-0.23999977111816584,2,-0.04564314285414661,-1.000000000000013,14.130000114440918,1.9230678942156036,14.25,1.000009536797734,14.020000457763672,-0.04564314285414661
5572,2002-04-11,14.0,14.5600004196167,14.0,14.5600004196167,1190200.0,-0.0318118974366145,1.0,-2.4347791834077612,55.294128206777586,53.375294330891236,0.05684322383051921,-0.002967647970571363,-0.13431478308984168,0.33403336697995556,8.061464160235532,0.5600004196166992,-0.04671355871191807,-0.012499952316284535,-0.5806688332064116,0.5556689285738425,-0.29658439276134807,0.271584488128779,-0.6749998092651346,1.7544241235826659,-63.22517156588229,0.28408444044506326,4,0.08500003814697266,0.07500028610229492,-0.24750018119812012,-0.10500001907348633,0.2700004577636719,3,0.0014286041259765625,-1.0000046520824057,14.460000038146973,-1.000000000000013,14.130000114440918,1.9230678942156036,14.25,0.0014286041259765625
5573,2002-04-12,14.029999732971193,14.119999885559082,13.829999923706055,13.949999809265135,1088000.0,0.002142838069370878,1.2307669735539009,-0.1428568995730671,52.69709904802685,54.13926931147622,0.0475170705439556,-0.05799322660462103,-0.15351765367658032,0.2906740693620087,8.341176055493365,0.28999996185302734,-0.02081659533086011,0.03149981498718368,-0.5193378460364837,0.5823374760108511,-0.24391901552465,0.3069186454990174,-0.6555995330810536,27.397215534168538,-38.31285734750017,0.27541883051183363,4,0.055000305175779474,0.04500055313110174,-0.16249966621399103,-0.1949996948242223,0.11999988555908025,4,0.002138324106664369,1.0,14.0,-1.0000046520824057,14.460000038146973,-1.000000000000013,14.130000114440918,0.002138324106664369
5574,2002-04-15,13.8100004196167,14.09000015258789,13.800000190734865,14.079999923706055,733300.0,-0.015680635605251236,-1.0000000000000122,-3.374997019764769,46.66668162627386,53.95464974802091,0.25165329080509125,0.10102859219769478,0.06366146479550494,0.4962182541398015,7.33500463082358,0.28999996185302557,0.0008720764928256131,-0.14649953842163121,-0.6092272360385245,0.31622815919526204,-0.37786338723007873,0.0848643103868163,-0.38817621093749644,1.3158191934425074,-59.220252748670646,0.23136384880844685,4,0.27499961853027344,0.2649998664855957,0.08249950408935547,0.02499961853027166,0.3399991989135742,0,0.023895721482911858,1.2307669735539009,14.029999732971193,1.0,14.0,-1.0000046520824057,14.460000038146973,0.023895721482911858
5575,2002-04-16,13.880000114440918,14.029999732971193,13.81999969482422,14.0,1529900.0,0.005068768479165708,1.3333421636828455,0.4444448369037317,47.49034265664486,54.050514752435916,0.16971522095141545,0.07255296230593444,0.003847214311875291,0.41058667840770724,6.947594969187742,0.21999931335449396,0.031901290614559485,-0.10049986839294434,-0.48485029911109123,0.28385056232520256,-0.2926750837520178,0.09167534696612911,-0.41264885732421597,10.526302580691906,-47.20047261094268,0.1921752153590739,4,0.3000001907348633,0.19500017166137695,0.05749988555908203,-0.04500007629394709,0.3999996185302752,1,0.01873200480822268,-1.0000000000000122,13.8100004196167,1.2307669735539009,14.029999732971193,1.0,14.0,0.01873200480822268
5576,2002-04-17,13.800000190734865,13.93000030517578,13.729999542236328,13.93000030517578,1356000.0,-0.005763683216603144,2.076932105784453,1.083335320156691,46.24060082984106,53.87158218470892,0.28957294415039314,0.16162720219187143,0.09814868466494886,0.47640655877109417,6.638891818912307,0.20000076293945135,0.04300675932027609,-0.18099980354308975,-0.5643314234214021,0.20233181633522257,-0.3726656134822459,0.010666006396066408,-0.2889429671181638,8.433804156866834,-46.365099984293074,0.19166580993915594,4,0.3449997901916486,0.27500009536742986,0.13749980926513494,0.03499984741210582,0.3899993896484357,2,0.02101448969890063,1.3333421636828455,13.880000114440918,-1.0000000000000122,13.8100004196167,1.2307669735539009,14.029999732971193,0.02101448969890063
5577,2002-04-18,14.029999732971193,14.0600004196167,13.81999969482422,13.890000343322756,1040900.0,0.016666633265030484,1.399998092658668,-1.0769174338847816,51.77304149062851,55.132415485575166,0.04379961733333282,-0.03969148025744751,-0.11490421582752752,0.2380509232296042,6.3398542188136675,0.26000022888183416,0.04909251587616481,0.029499769210817206,-0.31887846067798264,0.37787799909961706,-0.14468934573358183,0.20368888415521624,-0.4769847815144921,76.92305811294963,20.628274639375938,0.17418911494439962,4,0.11500024795532049,0.04500055313110174,-0.09249973297119318,-0.1949996948242223,0.1100006103515625,3,0.01354244744646027,2.076932105784453,13.800000190734865,1.3333421636828455,13.880000114440918,-1.0000000000000122,13.8100004196167,0.01354244744646027
5578,2002-04-19,14.06999969482422,14.289999961853027,14.0,14.25,902400.0,0.0028510308349489755,1.2307669735539009,-1.285722070844674,49.81549373987823,53.031638421267836,0.013005582735045706,-0.055772965619800274,-0.1290838495686888,0.18760722688558928,5.859982709010844,0.28999996185302734,0.0902410056332208,0.05249972343444931,-0.2727127049298659,0.3777121517987645,-0.11010649074770917,0.2151059376166078,-0.47670532464112014,60.71426746797988,6.272050503817141,0.1626062141821577,4,0.07500028610229315,0.0050005912780743955,-0.13249969482422053,-0.23499965667724965,0.050000190734861505,4,0.014214695613179229,1.399998092658668,14.029999732971193,2.076932105784453,13.800000190734865,1.3333421636828455,13.880000114440918,0.014214695613179229
5579,2002-04-22,14.1899995803833,14.369999885559082,13.979999542236328,14.100000381469727,924700.0,0.008528776699492369,-1.363632160124382,-0.4999947018183409,52.127659934236945,52.323599311634126,-0.13007968189464236,-0.1611974975491357,-0.23165276354301945,0.05152819520453633,5.658410912097091,0.3900003433227539,0.09983607280620888,0.15799961090087855,-0.17099234875435165,0.48699157055610875,-0.006496368926736551,0.32249559072849365,-0.5580369682228561,71.87496740372737,18.36705441238803,0.1644959798276154,4,-0.04499959945678711,-0.11499929428100586,-0.2024996280670166,-0.40999984741211115,-0.05999946594238281,0,-0.0028188839348751715,1.2307669735539009,14.06999969482422,1.399998092658668,14.029999732971193,2.076932105784453,13.800000190734865,-0.0028188839348751715
5580,2002-04-23,14.3100004196167,14.420000076293945,14.210000038146973,14.399999618530273,1048400.0,0.00845671901211964,2.230766973553901,-1.0,60.91956206945313,51.447178844640106,-0.24793539343012228,-0.2689996327603392,-0.32731075962479395,-0.08082380309300596,5.9780660436158986,0.23000049591064453,0.15411273781977464,0.2615004062652595,-0.08891432458857729,0.6119151371190963,0.086293040838342,0.436707771692177,-0.6409162951580036,84.05803311044093,25.61447991845361,0.17520736542691823,4,-0.16500043869018555,-0.3600001335144043,-0.11500024795532227,-0.4100003242492676,0.18999958038330078,1,-0.011181047966084656,-1.363632160124382,14.1899995803833,1.2307669735539009,14.06999969482422,1.399998092658668,14.029999732971193,-0.011181047966084656
5581,2002-04-24,14.010000228881836,14.199999809265135,13.869999885559082,14.199999809265135,1523200.0,-0.02096437330103862,2.473691079110015,2.111125239745241,46.98795688315986,50.52427091979369,-0.02065232325542965,0.03267586664850697,-0.014978466772065602,0.19856849729960935,6.248048796524995,0.4400005340576172,0.09203273718538618,-0.03849978446960378,-0.38891451532344057,0.311914946384233,-0.2137071498965213,0.13670758095731372,-0.305279452616821,31.666735543101083,-20.847783811696033,0.17520736542691823,4,0.06499958038330078,0.005000114440917969,0.029999971389770508,-0.1100001335144043,0.5399999618530291,2,0.019271912896385857,2.230766973553901,14.3100004196167,-1.363632160124382,14.1899995803833,1.2307669735539009,14.06999969482422,0.019271912896385857
5582,2002-04-25,13.239999771118164,13.979999542236328,13.170000076293945,13.75,2345400.0,-0.05496077410307987,-1.492307511730201,2.6842176590757623,37.499984716752515,48.83570266076322,0.7042659494386232,0.7829625573577665,0.7589832375921706,0.9471064462887817,7.164995959886689,0.8400001525878906,0.047907065249923164,-0.7705002307891853,-1.2743162310570657,-0.26668423052130485,-1.0224082309231264,-0.5185922306552442,1.3200006484985352,5.5999755859375,-42.77247269513576,0.25190800013394055,4,0.5550003051757812,0.6250004768371582,0.8350005149841309,0.6600003242492676,0.8699998855590803,3,0.07175225269546259,2.473691079110015,14.010000228881836,2.230766973553901,14.3100004196167,-1.363632160124382,14.1899995803833,0.07175225269546259
5583,2002-04-26,13.279999732971193,13.5,13.079999923706055,13.5,1957100.0,0.0030211452072896883,2.8181778773836412,0.4313728790105692,33.44709075563901,47.366859230692675,0.610936973729201,0.7291534420797721,0.7157539040298762,0.8826249150753718,8.344537947624682,0.4200000762939453,-0.056401811961476866,-0.6980002403259267,-1.2983020196348178,-0.0976984610170355,-0.9981511299803731,-0.3978493506714802,1.252200679779051,14.925357200809758,-25.804657964172975,0.300150889654446,4,0.4700002670288068,0.5400004386901838,0.7950005531311017,0.6200003623962385,1.0500001907348615,4,0.06475908340693559,-1.492307511730201,13.239999771118164,2.473691079110015,14.010000228881836,2.230766973553901,14.3100004196167,0.06475908340693559
5584,2002-04-29,13.130000114440918,13.279999732971193,12.989999771118164,13.279999732971193,1775100.0,-0.011295152224879978,2.866675991505851,0.6818156202993803,33.10810288344808,45.76883258922636,0.7312315048924898,0.8477993827375858,0.8555564970725431,1.005904486515913,9.406045024561871,0.2899999618530291,-0.10261361250637613,-0.8004998683929436,-1.507650617378026,-0.09334911940786128,-1.1540752428854848,-0.44692449390040245,1.3441122787475592,9.790231709464182,-25.96267114467068,0.35357537449254123,4,0.5749998092651367,0.6449999809265137,0.945000171661377,0.7699999809265137,1.4300003051757812,0,0.07539982958791613,2.8181778773836412,13.279999732971193,-1.492307511730201,13.239999771118164,2.473691079110015,14.010000228881836,0.07539982958791613
5585,2002-04-30,13.270000457763672,13.3100004196167,12.989999771118164,13.029999732971193,1428400.0,0.010662630777038329,1.0,-1.600008900982892,28.519859324406,43.7998613108447,0.5538459041558212,0.6796374696885934,0.7080652195214405,0.8374915177715909,10.486138369107,0.32000064849853516,-0.14335897137309672,-0.6204995632171624,-1.3827807487332286,0.1417816222989039,-1.0016401559751955,-0.23935897045912924,1.1150651781005863,23.140551885792416,-5.837434961756589,0.38114059275803347,4,0.4349994659423828,0.5049996376037598,0.804999828338623,0.6299996376037598,0.9299993515014631,1,0.06480780911910977,2.866675991505851,13.130000114440918,2.8181778773836412,13.279999732971193,-1.492307511730201,13.239999771118164,0.06480780911910977
5586,2002-05-01,13.539999961853027,13.760000228881836,13.199999809265135,13.350000381469727,1344200.0,0.02034660849852421,-1.2857126174817881,0.79166252746773,41.08526701967418,42.612330814071996,0.27165417407709214,0.4151723329426229,0.44193961905890333,0.5421173677253357,10.190197524934765,0.560000419616701,-0.14503497314551161,-0.34050006866455007,-1.1162231401907263,0.4352230028616262,-0.7283616044276382,0.04736146709853806,0.7613617221264644,55.55558766580933,22.178361413104724,0.387861535763088,5,0.16499996185302734,0.2350001335144043,0.5350003242492676,0.3600001335144043,0.8000001907348633,2,0.07090103699051942,1.0,13.270000457763672,2.866675991505851,13.130000114440918,2.8181778773836412,13.279999732971193,0.07090103699051942
5587,2002-05-02,13.899999618530273,13.920000076293945,13.43000030517578,13.5,1430800.0,0.02658786245875122,1.227268983514467,2.1052657996576802,47.766320208563045,42.384644866148086,-0.12150255673833144,0.03657036613376263,0.0826622271328823,0.15889817217124858,9.960626283052584,0.48999977111816584,-0.14628582293176784,0.03249959945678782,-0.7321365269944504,0.7971357259080261,-0.3498184637688304,0.41481766268240605,0.32268035067753864,97.84941384939744,61.08372428361841,0.38231806322561906,5,-0.19499969482421875,-0.1249995231628418,0.17500066757202148,4.76837158203125e-07,0.43000030517578125,3,0.046762632377202795,-1.2857126174817881,13.539999961853027,1.0,13.270000457763672,2.866675991505851,13.130000114440918,0.046762632377202795
5588,2002-05-03,13.979999542236328,13.989999771118164,13.609999656677244,13.979999542236328,1230900.0,0.005755390352630396,36.99914171276005,0.0,53.06857676993549,42.48919118122569,-0.24095004312106916,-0.04909721946402712,0.013355705859346756,0.053832444736084284,9.720718326925498,0.38000011444091975,-0.1350215372752679,0.11449956893920898,-0.6486648519395413,0.8776639898179592,-0.26708264150016703,0.496081779378585,0.1687196150861059,98.9999771118164,55.364519580899696,0.3815822104393755,5,-0.27499961853027344,-0.20499944686889648,0.0950007438659668,-0.07999944686889648,0.2800006866455078,4,0.009299007059918818,1.227268983514467,13.899999618530273,-1.2857126174817881,13.539999961853027,1.0,13.270000457763672,0.009299007059918818
5589,2002-05-06,13.90999984741211,14.039999961853027,13.720000267028807,13.989999771118164,1524200.0,-0.005007131410322052,2.55554613656595,-100.0,50.5415115224191,41.33607445377747,-0.24009358931821723,-0.006193029944355999,0.08249497724698429,0.09874350337034166,9.633867971493833,0.3199996948242205,-0.162017521381971,0.061499881744385476,-0.6804541026744158,0.8034538661631867,-0.309477110465016,0.432476873953787,0.16919614673806826,87.61903896894201,38.15158511890284,0.3709769922094009,5,-0.315000057220459,-0.13499975204467773,0.10250043869018555,-0.009999752044677734,0.18000030517578125,0,0.030194110776506244,36.99914171276005,13.979999542236328,1.227268983514467,13.899999618530273,-1.2857126174817881,13.539999961853027,0.030194110776506244
5590,2002-05-07,13.550000190734865,13.789999961853027,13.40999984741211,13.779999732971193,5929500.0,-0.025880636996859496,2.040000915527387,2.874997019764919,45.90163831908137,41.215372391102086,0.0008524367310780434,0.3247781026360368,0.4374332429568426,0.4357772512325937,10.140004747544417,0.5,-0.19714067041869932,-0.2694997787475568,-1.010465639531784,0.4714660820366703,-0.6399827091396713,0.10098315164455762,0.4899997711181623,41.66670451087903,-12.454575744688597,0.37048293039211394,5,-0.035000324249269354,0.22499990463256658,0.4100000858306867,0.3499999046325666,0.3000001907348615,1,0.07453876122986669,2.55554613656595,13.90999984741211,36.99914171276005,13.979999542236328,1.227268983514467,13.899999618530273,0.07453876122986669
5591,2002-05-08,13.800000190734865,13.899999618530273,13.350000381469727,13.449999809265135,1780300.0,0.018450184242133405,1.0,-1.5217438176902947,46.254078744305914,42.188049505274684,-0.3152171811185944,0.02402933944628849,0.18259348768596873,0.1705784543191502,10.537408223090534,0.5499992370605469,-0.24792432882630955,0.013500213623048651,-0.6633740802352559,0.6903745074813532,-0.3249369333061036,0.35193736055220093,0.2399997711181623,65.21740332293531,13.402878934769575,0.33843714692915206,5,-0.28500032424926935,-0.025000095367433417,0.1900000572204572,0.09999990463256658,-0.020000457763671875,2,0.028985479203023745,2.040000915527387,13.550000190734865,2.55554613656595,13.90999984741211,36.99914171276005,13.979999542236328,0.028985479203023745
5592,2002-05-09,14.020000457763672,14.050000190734865,13.75,13.75,1443500.0,0.01594204811507982,-1.222219867474829,0.7714290385338421,49.23078096829925,43.94179286223694,-0.4614669324553393,-0.20490110270328898,-0.03914515512421701,-0.06557135115218671,11.063592402918857,0.30000019073486506,-0.3365338024726867,0.23250045776367223,-0.4457596320458812,0.9107605475732257,-0.1066295871411036,0.5716305026684481,-1.0300006866455078,95.71432269350375,43.16559667910816,0.33913004490477655,5,-0.5000004768371582,-0.24500036239624023,-0.03000020980834961,-0.12000036239624023,-0.1300001144409162,3,0.02282451386419293,1.0,13.800000190734865,2.040000915527387,13.550000190734865,2.55554613656595,13.90999984741211,0.02282451386419293
5593,2002-05-10,14.0600004196167,14.100000381469727,13.850000381469727,14.020000457763672,1221600.0,0.0028530642330242273,3.1666706403134413,0.1481477556902471,47.9495401003494,45.590841441892636,-0.423750044959613,-0.2556453164205088,-0.07400695317903683,-0.11877811528201931,11.04363919107207,0.25,-0.3623148105408447,0.27100038528442383,-0.4096463529727199,0.9516471235415676,-0.06932298384414715,0.6113237544129948,-1.0488006401062009,94.66667175292969,42.72175086619836,0.3403233691285715,5,-0.5150003433227539,-0.2850003242492676,-0.06500029563903809,-0.16000032424926758,-0.32000064849853516,4,0.01920337809610939,-1.222219867474829,14.020000457763672,1.0,13.800000190734865,2.040000915527387,13.550000190734865,0.01920337809610939
5594,2002-05-13,14.140000343322756,14.199999809265135,14.020000457763672,14.020000457763672,785500.0,0.005689894830617437,-1.9999920527064212,3.0000000000000444,47.28434310103287,47.67578408374007,-0.3860076711567402,-0.3263889935855975,-0.14654365356284416,-0.2111747134784192,11.006322347494,0.17999935150146307,-0.28761085071152337,0.33450031280517756,-0.3640538510402429,1.033054476650598,-0.014776769117533561,0.6837773947278887,-1.0852485397338878,92.94123454906361,43.19709009604823,0.3492770819227105,5,-0.44000053405762074,-0.36500024795532404,-0.14500021934509455,-0.24000024795532404,-0.7200002670288104,0,0.00848655464253567,3.1666706403134413,14.0600004196167,-1.222219867474829,14.020000457763672,1.0,13.800000190734865,0.00848655464253567
5595,2002-05-14,14.140000343322756,14.1899995803833,13.9399995803833,14.149999618530273,1588400.0,0.0,4.555605005775079,-0.0833273728631554,52.296822645830524,48.92151248664633,-0.27895514967462454,-0.3224435502531424,-0.14505174622429884,-0.22226019563520438,10.884819777705653,0.25,-0.19709868584621404,0.32150030136108576,-0.39240007647201836,1.0354006791941899,-0.03544988755546541,0.6784504902776369,-1.0165336593933123,92.94123454906361,39.22045221937921,0.35695018891655167,5,-0.36500024795532404,-0.36500024795532404,-0.1375002861022967,-0.24000024795532404,-0.680000305175783,1,-0.0035360812956752863,-1.9999920527064212,14.140000343322756,3.1666706403134413,14.0600004196167,-1.222219867474829,14.020000457763672,-0.0035360812956752863
5596,2002-05-15,14.09000015258789,14.140000343322756,13.949999809265135,13.970000267028807,783400.0,-0.0035360812956752863,-1.3749947846196862,-12.000858369101023,70.1422015155747,51.407721520758734,-0.15950668073272034,-0.2630922002811751,-0.09410989483825105,-0.18055535103235343,10.47125692705799,0.19000053405762074,-0.08622190165525723,0.2570001125335697,-0.46702669369663496,0.9810269187637743,-0.10501329058153175,0.6190135156486711,-0.9019414811383051,75.55562148862296,15.097352028538694,0.3620134031151023,5,-0.315000057220459,-0.315000057220459,-0.06500005722045898,-0.19000005722045898,-0.9099998474121112,2,-0.017033340562035648,4.555605005775079,14.140000343322756,-1.9999920527064212,14.140000343322756,3.1666706403134413,14.0600004196167,-0.017033340562035648
5597,2002-05-16,14.220000267028807,14.279999732971193,14.0600004196167,14.149999618530273,1127700.0,0.009226409725555662,1.315787360273831,0.5833392938034718,71.36365961438585,53.440508503475435,-0.26746826530393086,-0.39856262402217446,-0.23485586366894218,-0.3178597329904438,10.686075462436435,0.21999931335449396,0.03876707950107772,0.377500200271605,-0.36222601696035106,1.117226417503561,0.007637091655626094,0.747363308887584,-0.971225127310289,86.04661478374771,19.009633430709897,0.3698631086159784,5,-0.40500020980834783,-0.4450001716613752,-0.142500162124632,-0.3200001716613752,-1.3200006484985334,3,-0.030942371715549144,-1.3749947846196862,14.09000015258789,4.555605005775079,14.140000343322756,-1.9999920527064212,14.140000343322756,-0.030942371715549144
5598,2002-05-17,14.270000457763672,14.3100004196167,14.109999656677244,14.210000038146973,806800.0,0.00351618774936302,1.857146749681567,0.8571409108867944,77.1428727130543,56.3962153024349,-0.30397162509807885,-0.45620065014736966,-0.29459771601300844,-0.3714348351838943,11.140124373394142,0.2000007629394549,0.10765161107172361,0.4175003528594967,-0.34036036916876,1.1753610748877534,0.03856999184536747,0.796430713873626,-0.9387273505849407,89.18922402016631,14.29495937451864,0.37893036101412864,5,-0.440000057220459,-0.5650005340576172,-0.19000029563903809,-0.37000036239624023,-1.4200000762939453,4,-0.026629299386894956,1.315787360273831,14.220000267028807,-1.3749947846196862,14.09000015258789,4.555605005775079,14.140000343322756,-0.026629299386894956
5599,2002-05-20,14.149999618530273,14.260000228881836,14.0600004196167,14.25,599500.0,-0.008409308716462727,2.333306842565366,-1.6666613685130731,71.15382675588413,59.20201401763521,-0.1635451624765576,-0.3576890619209667,-0.1843219083805394,-0.26069280721884525,11.299298565558054,0.21000003814697266,0.13030831595200354,0.29949951171875,-0.4548138695170838,1.0538128929545838,-0.07765717889916779,0.6766562023366678,-0.7208537801077455,56.75663833143459,-23.66444725854113,0.37715669061791723,5,-0.31999921798706055,-0.44499969482421875,-0.06999945640563965,-0.2499995231628418,-1.5,0,-0.02897525501521503,1.857146749681567,14.270000457763672,1.315787360273831,14.220000267028807,-1.3749947846196862,14.09000015258789,-0.02897525501521503
5600,2002-05-21,14.149999618530273,14.279999732971193,14.06999969482422,14.25,970200.0,0.0,1.6250029802350228,1.0,66.85081533866233,61.490540305897035,-0.07765059062141155,-0.39030148432221345,-0.19521457809055143,-0.267331199266863,11.327874171062055,0.21000003814697266,0.1295352174005604,0.30749955177307164,-0.42948943243563065,1.044488535981774,-0.06099494033127861,0.6759940438774219,-0.632768321988328,55.55540838384289,-26.853890134479727,0.36849449210435103,5,-0.11999940872192383,-0.44499969482421875,-0.06999945640563965,-0.2499995231628418,-1.3499994277954084,1,-0.05159007504709401,2.333306842565366,14.149999618530273,1.857146749681567,14.270000457763672,1.315787360273831,14.220000267028807,-0.05159007504709401
5601,2002-05-22,14.279999732971193,14.289999961853027,14.0600004196167,14.100000381469727,1059800.0,0.009187287487320894,1.2999976158119353,-1.7999866486105196,62.02531339953926,62.912155020479254,-0.14796222490755007,-0.5260053440790955,-0.3286961413253877,-0.40759229316369705,11.647125649227293,0.22999954223632812,0.147006770960747,0.4239996910095236,-0.33545721889785085,1.183456600916898,0.04427123605583638,0.8037281459632108,-0.6834915241217718,87.99972534179759,7.23188346848778,0.37972845495368746,5,-0.1999993324279803,-0.5749998092651385,-0.1524994373321551,-0.37999963760376154,-1.4899997711181658,2,-0.0574229488906024,1.6250029802350228,14.149999618530273,2.333306842565366,14.149999618530273,1.857146749681567,14.270000457763672,-0.0574229488906024
5602,2002-05-23,14.1899995803833,14.3100004196167,14.0600004196167,14.25,931200.0,-0.006302531811684164,1.7777583512146018,-0.33333686547315333,56.60377018984102,63.87373614153388,-0.03499147639053746,-0.38070325211965006,-0.2365250624395152,-0.32305180501647435,10.280228963141758,0.25,0.2108066099480581,0.28649954795837473,-0.42825542170608166,1.0012545176228311,-0.07087793687385258,0.643877032790602,-0.5221421504571513,51.999664306640625,-25.368819835406384,0.35737748483222803,5,-0.06499958038330078,-0.4849996566772461,-0.07999944686889648,-0.28999948501586914,-1.4899997711181658,3,-0.07117683615747072,1.2999976158119353,14.279999732971193,1.6250029802350228,14.149999618530273,2.333306842565366,14.149999618530273,-0.07117683615747072
5603,2002-05-24,14.140000343322756,14.34000015258789,14.140000343322756,14.289999961853027,758900.0,-0.0035235545129730372,-1.6666709052300028,2.4999761583087996,57.324853532086316,64.98934841165094,0.03078669166739978,-0.27718274968852086,-0.1958520328793636,-0.27917775339628825,8.699934529673618,0.19999980926513494,0.25871016888611464,0.1935002803802508,-0.46454377314117146,0.8515443339016731,-0.13552174638046033,0.5225223071409619,-0.4079286144275507,28.57142857142921,-45.53823558642918,0.3290220267607115,5,-4.768371599794818e-07,-0.435000419616701,-0.030000209808351386,-0.24000024795532404,-1.6900005340576207,4,-0.08769453286315088,1.7777583512146018,14.1899995803833,1.2999976158119353,14.279999732971193,1.6250029802350228,14.149999618530273,-0.08769453286315088
5604,2002-05-28,14.119999885559082,14.199999809265135,14.0,14.039999961853027,730900.0,-0.00141445949632657,-1.4999999999999778,-0.533334181045999,73.17069199457242,67.30866722817781,0.053251716164000484,-0.18889594539078303,-0.19656334322660562,-0.2626068752086965,6.660353092189675,0.19999980926513494,0.2814616201924629,0.12399983406066895,-0.4132993441856847,0.6612990123070226,-0.14464975506250788,0.39264942318384577,-0.3149767458207542,35.2940681484141,-41.14645556668329,0.268649589123177,5,0.02500009536743164,-0.41499996185302734,-0.009999752044677734,-0.2199997901916504,-2.090000152587889,1,-0.0899433083840333,-1.6666709052300028,14.140000343322756,1.7777583512146018,14.1899995803833,1.2999976158119353,14.279999732971193,-0.0899433083840333
5605,2002-05-29,14.130000114440918,14.260000228881836,13.960000038146973,14.119999885559082,824700.0,0.0007082315129522954,1.222219867474816,0.12500298023508094,66.66663455647458,66.92249312161113,0.04658241590313317,-0.1382519285718331,-0.18728876710339648,-0.2736182843753667,4.701948675182348,0.3000001907348633,0.3081180292433139,0.09100008010864258,-0.32579977575463026,0.5077999359719154,-0.11739984782299473,0.2994000080402799,-0.26077973316064273,44.73684870965394,-31.755033897518928,0.20839992793163675,5,0.019999980926513672,-0.4250001907348633,-0.019999980926513672,-0.23000001907348633,-1.9000005722045898,2,-0.10474171860749515,-1.4999999999999778,14.119999885559082,-1.6666709052300028,14.140000343322756,1.7777583512146018,14.1899995803833,-0.10474171860749515
5606,2002-05-30,14.5,14.510000228881836,14.079999923706055,14.079999923706055,1579100.0,0.02618541277865538,-1.0476201288822484,41.99904634751097,71.05258754971217,66.88792955886962,-0.2895970789208846,-0.4560240033610441,-0.5458898122325344,-0.6341851599920201,4.436985039830276,0.43000030517578125,0.34220260518674017,0.4129999637603756,0.017600109748329373,0.8083998177724219,0.21530003675435339,0.6106998907663979,-0.5742860461628112,98.18177719748161,23.12497366585285,0.19769992700602304,5,-0.2649998664855957,-0.75,-0.4524998664855957,-0.5,-2.1700000762939453,3,-0.11724136615621616,1.222219867474816,14.130000114440918,-1.4999999999999778,14.119999885559082,-1.6666709052300028,14.140000343322756,-0.11724136615621616
5607,2002-05-31,14.550000190734865,14.630000114440918,14.43000030517578,14.550000190734865,1751600.0,0.0034482890161975366,1.5000000000000777,0.0,71.30430960705344,66.23920032486951,-0.3216935468886426,-0.4794105950410934,-0.5788394606888776,-0.6732481307967522,4.745274674099587,0.1999998092651385,0.36111622204808214,0.4305001258850112,-0.005001982701672958,0.8660022344716953,0.21274907159167,0.6482511801783524,-0.5900001525878924,88.05971423935256,14.843822749285295,0.21775105429334177,5,-0.25500011444091975,-0.740000247955324,-0.5050001144409197,-0.5450000762939471,-2.420000076293947,4,-0.12096221345774061,-1.0476201288822484,14.5,1.222219867474816,14.130000114440918,-1.4999999999999778,14.119999885559082,-0.12096221345774061
5608,2002-06-03,14.109999656677244,14.670000076293945,14.109999656677244,14.550000190734865,1138500.0,-0.030240586136748182,-1.5454533632150798,-100.0,49.00660118533328,63.7783974836972,0.10417968117287835,-0.030747874592583102,-0.12945107082880547,-0.22954805406734557,4.82721716158885,0.560000419616701,0.3293161790985071,-0.016000413894655452,-0.4465886948923572,0.4145878671030463,-0.2312945543935072,0.1992937266041963,-0.04279960632324098,21.12670570015113,-47.54538298701725,0.21529414049885115,6,0.20500040054321467,-0.27999973297118963,-0.27999949455261053,-0.09999942779540838,-2.1399993896484375,0,-0.09992911989511344,1.5000000000000777,14.550000190734865,-1.0476201288822484,14.5,1.222219867474816,14.130000114440918,-0.09992911989511344
5609,2002-06-04,14.329999923706055,14.470000267028807,14.100000381469727,14.109999656677244,906700.0,0.015591798184396044,-2.083347572290841,-0.5,55.49130972377101,62.51623019315371,-0.09789735559549584,-0.22943259079379175,-0.3427939515274332,-0.44517062968348853,5.042571400062711,0.36999988555908025,0.2864757102197206,0.182999849319458,-0.24418669004046833,0.6101863886793844,-0.030593420360505164,0.3965931189994212,0.3400001525878906,52.112657137983234,-12.932308511791717,0.21359326967996312,6,-0.014999866485595703,-0.5,-0.5449998378753662,-0.36499977111816406,-2.479999542236328,1,-0.13119330945221042,-1.5454533632150798,14.109999656677244,1.5000000000000777,14.550000190734865,-1.0476201288822484,14.5,-0.13119330945221042
5610,2002-06-05,14.5600004196167,14.579999923706055,14.25,14.350000381469727,1527900.0,0.016050278934765183,1.6400094604853077,0.9545444693459025,62.303654464812155,62.547156978184034,-0.2946038239989601,-0.40041628711778543,-0.5659062055944037,-0.6721259506038244,4.6048256399672045,0.3299999237060547,0.23150189865063098,0.3625003337860111,-0.0016786312303658235,0.726679298802388,0.18041085127782175,0.5445898162942004,0.1099996566772461,81.35599521546568,16.91184363445292,0.18208948250818863,6,-0.24500036239624023,-0.7300004959106445,-0.820000410079956,-0.6400003433227539,-2.75,2,-0.17376377841561286,-2.083347572290841,14.329999923706055,-1.5454533632150798,14.109999656677244,1.5000000000000777,14.550000190734865,-0.17376377841561286
5611,2002-06-06,14.199999809265135,14.640000343322756,14.109999656677244,14.640000343322756,1089900.0,-0.024725315932445646,1.4090911061308147,-2.0952402577645137,49.53270028467582,61.76148254427679,0.059066922843923564,-0.009393835498103797,-0.20402573108836286,-0.31066362583289653,4.285329230778466,0.5300006866455114,0.1915702436156117,-0.01750025749206685,-0.3300366083670667,0.295036093382933,-0.17376843292956679,0.13876791794543308,0.4586002731323262,17.543768655217796,-42.343289671503605,0.15626817543749974,6,0.11500024795532404,-0.2649998664855939,-0.4599997997283918,-0.27999973297118963,-2.439999580383299,3,-0.13873241503450107,1.6400094604853077,14.5600004196167,-2.083347572290841,14.329999923706055,-1.5454533632150798,14.109999656677244,-0.13873241503450107
5612,2002-06-07,14.34000015258789,14.449999809265135,14.15999984741211,14.199999809265135,747500.0,0.009859179239665172,-1.6363600896452608,-0.31818221226163734,51.569497521305806,61.12199854307896,-0.06416595361587696,-0.13090286215171965,-0.34015824871928757,-0.4504490511173884,4.375053510512441,0.28999996185302557,0.17126250390933606,0.10650010108947683,-0.1960696979663652,0.40906990014531885,-0.044784798438444184,0.25778500061739784,0.307427935791015,42.10524554617125,-13.493850347994965,0.15128489952792065,6,-0.02500009536743164,-0.3299999237060547,-0.6000001430511475,-0.4200000762939453,-2.7200002670288086,4,-0.14016737848633132,1.4090911061308147,14.199999809265135,1.6400094604853077,14.5600004196167,-2.083347572290841,14.329999923706055,-0.14016737848633132
5613,2002-06-10,14.329999923706055,14.390000343322756,14.260000228881836,14.359999656677244,863700.0,-0.0006973660233909884,1.888855922774448,-0.21428328144902103,54.24528471639918,59.019175512170825,-0.02724509379977036,-0.10502236220071381,-0.3240700068532263,-0.44460101061423885,4.609746525078917,0.13000011444091975,0.15497908340707767,0.08299989700317312,-0.21094618188343794,0.3769459758897842,-0.06397314244013153,0.22997293644647776,0.310000419616701,42.592510830385336,-12.328923632233796,0.14697303944330525,6,-0.014999866485595703,-0.31999969482421875,-0.5899999141693115,-0.4099998474121094,-2.439999580383299,0,-0.15352406287355846,-1.6363600896452608,14.34000015258789,1.4090911061308147,14.199999809265135,1.6400094604853077,14.5600004196167,-0.15352406287355846
5614,2002-06-11,14.260000228881836,14.4399995803833,14.15999984741211,14.359999656677244,1282300.0,-0.004884835673196197,1.1538501039874702,3.3333439298090837,52.511426660349464,57.44637463482359,0.07230582310285882,-0.02695354944217243,-0.2535058558420644,-0.37121912845454297,4.716038684604018,0.2799997329711914,0.15424643527263626,0.0070002079010009766,-0.28261677565428656,0.2966171914562885,-0.1378082838766428,0.15180869967864474,0.36920011520386,28.301958088767314,-25.442972534275384,0.14480849177764343,6,0.11499977111816406,-0.25,-0.5200002193450928,-0.3400001525878906,-2.5500001907348633,1,-0.16058905505589838,1.888855922774448,14.329999923706055,-1.6363600896452608,14.34000015258789,1.4090911061308147,14.199999809265135,-0.16058905505589838
5615,2002-06-12,14.09000015258789,14.31999969482422,14.020000457763672,14.199999809265135,1098900.0,-0.011921463784385633,-1.4000030517694684,1.100002861039322,45.73992431340867,54.633856497456534,0.26377384657480185,0.1466261747863804,-0.08458271464699862,-0.19591697869880953,5.242135929972407,0.29999923706054865,0.1524408763118732,-0.16049985885620188,-0.45504518751646295,0.13404546980405918,-0.3077725231863333,-0.013227194526070463,0.5286161922454866,11.29027544272797,-36.54688782109529,0.14727266433013075,6,0.25500011444091797,-0.07999992370605469,-0.4050002098083496,-0.1700000762939453,-2.9700002670288086,2,-0.15897798061462376,1.1538501039874702,14.260000228881836,1.888855922774448,14.329999923706055,-1.6363600896452608,14.34000015258789,-0.15897798061462376
5616,2002-06-13,13.850000381469727,14.079999923706055,13.75,14.020000457763672,1423300.0,-0.017033340562035648,1.2758693264405465,1.5454600625959345,42.85716575446597,51.473062736057926,0.4491028146984295,0.3875961196430051,0.16216761049764017,0.05043818806208833,6.097119864797995,0.3400001525878906,0.125108243212118,-0.3884996414184574,-0.7268719900239908,-0.05012729281292394,-0.5576858157212232,-0.21931346711569155,0.7446713278808623,14.285772673953684,-31.660639210707867,0.1691861743027666,6,0.3599996566772461,0.15999984741210938,-0.2050004005432129,0.06999969482421875,-2.7100000381469727,3,-0.14729241196140297,-1.4000030517694684,14.09000015258789,1.1538501039874702,14.260000228881836,1.888855922774448,14.329999923706055,-0.14729241196140297
5617,2002-06-14,13.779999732971193,13.880000114440918,13.359999656677244,13.720000267028807,2211800.0,-0.005054198308340085,3.0000000000000138,-0.35293787656096065,42.49999801318138,50.750106828041055,0.445211192885937,0.4457992368018342,0.22470465185054245,0.12373728657804861,6.9222027105330595,0.5200004577636737,0.10938731515880562,-0.43650026321410884,-0.8322821067160362,-0.040718419712181486,-0.6343911849650734,-0.23860934146314428,0.7639916738183601,38.888898700354005,-8.87300351344949,0.1978909217509637,6,0.22000026702880682,0.23500013351440252,-0.1349997520446795,0.14000034332275213,-2.5999994277954137,4,-0.14658922664970275,1.2758693264405465,13.850000381469727,-1.4000030517694684,14.09000015258789,1.1538501039874702,14.260000228881836,-0.14658922664970275
5618,2002-06-17,13.890000343322756,13.949999809265135,13.729999542236328,13.75,1258100.0,0.007982627901535144,-1.4444303160348422,2.333359824522255,45.3815419474385,49.62679929733743,0.33606241097984935,0.3223999049719293,0.1128780569225416,0.016590550177626895,7.598385743289299,0.22000026702880682,0.05667336744614815,-0.30749964714050115,-0.7281695992529773,0.113170304971975,-0.5178346231967392,-0.09716467108426308,0.5592717234578135,49.07414111908416,-0.2539172316024718,0.2103349760562379,6,0.10999965667724432,0.12499952316284002,-0.24250030517578303,0.02999973297118963,-2.2800006866455114,0,-0.16342695476281366,3.0000000000000138,13.779999732971193,1.2758693264405465,13.850000381469727,-1.4000030517694684,14.09000015258789,-0.16342695476281366
5619,2002-06-18,13.739999771118164,13.850000381469727,13.619999885559082,13.789999961853027,1256700.0,-0.010799176997623339,1.7058717932895393,-0.3571433437101882,42.58555588069881,47.43589945465817,0.43982218408291907,0.46389346264452236,0.25185726985443324,0.1698790940952417,8.572435687550325,0.27000045776367365,-0.009361682105241798,-0.4370002269744866,-0.9047429390946231,0.030742485145649923,-0.670871583034554,-0.20312887091441922,0.6221305028541391,39.58334368136157,-9.89893722161915,0.23387135606006793,6,0.26000022888183594,0.27500009536743164,-0.07999968528747559,0.18000030517578125,-2.119999885559082,1,-0.13464333759918656,-1.4444303160348422,13.890000343322756,3.0000000000000138,13.779999732971193,1.2758693264405465,13.850000381469727,-0.13464333759918656
5620,2002-06-19,13.420000076293945,13.699999809265135,13.420000076293945,13.649999618530273,1344700.0,-0.023289643388267445,-1.4347851326024426,4.599973297221004,29.069799248150957,45.16224378393319,0.6493981185252782,0.7656548307093818,0.5607584912835826,0.4938941147428668,9.686294136589117,0.31999969482421875,-0.021940957607947453,-0.7204999446868889,-1.2981349245005571,-0.14286496487322076,-1.0093174345937221,-0.43168245478005574,0.861959748294753,8.333388522798995,-33.543385128203084,0.2888174899068339,6,0.4849996566772443,0.5949997901916504,0.31749987602233887,0.5,-1.9499998092651385,2,-0.12742176068744138,1.7058717932895393,13.739999771118164,-1.4444303160348422,13.890000343322756,3.0000000000000138,13.779999732971193,-0.12742176068744138
5621,2002-06-20,13.460000038146973,13.550000190734865,13.40999984741211,13.449999809265135,1941900.0,0.002980623071954014,-2.1111134658585566,-0.043479342543918297,28.793800309034623,42.631610760347506,0.5513730723091701,0.6967979130229818,0.4992575211047363,0.4559474346178476,10.834112446968652,0.14000034332275568,-0.06697885064914466,-0.639499998092651,-1.2875570763230542,0.008557080137752138,-0.9635285372078535,-0.31547145897744855,0.7482029730088087,16.94921281479356,-18.297317654269506,0.32402853911520163,6,0.4399995803833008,0.554999828338623,0.315000057220459,0.46000003814697266,-1.7100000381469727,3,-0.17384845066538623,-1.4347851326024426,13.420000076293945,1.7058717932895393,13.739999771118164,-1.4444303160348422,13.890000343322756,-0.17384845066538623
5622,2002-06-21,13.18000030517578,13.289999961853027,13.0,13.0,2623900.0,-0.02080235751691284,-2.2222163353537066,17.999618539001013,30.70542932905333,40.016071272864636,0.7258539184359911,0.9457399492337419,0.7688887651103027,0.7376704805306016,12.243460939212977,0.46000003814697266,-0.16040145046191334,-0.8689997673034693,-1.6341870577861108,-0.10381247682082773,-1.2515934125447892,-0.4864061220621494,0.9603464376217197,18.94740434895638,-17.338108489908382,0.3825936452413204,6,0.5399994850158709,0.6549997329711932,0.5949997901916522,0.7399997711181658,-1.6800003051757795,4,-0.15477996317283227,-2.1111134658585566,13.460000038146973,-1.4347851326024426,13.420000076293945,1.7058717932895393,13.739999771118164,-0.15477996317283227
5623,2002-06-24,12.899999618530273,13.239999771118164,12.770000457763672,13.149999618530273,2526200.0,-0.021244361165572156,1.186041766469722,-1.3888865341414964,21.052662060721616,36.5206529840171,0.8735391203851126,1.1890425651506185,1.0340864255419007,1.0169854247161538,13.746000762605837,0.4699993133544922,-0.21109824875115812,-1.0870004177093513,-2.0065221416974666,-0.16747869372123603,-1.546761279703409,-0.6272395557152937,1.1263124499874753,12.03696018056235,-21.327544333968145,0.4597608619940572,6,0.6450004577636719,0.8200006484985352,0.8950004577636719,1.0200004577636719,-1.1999998092651385,0,-0.13333328404783762,-2.2222163353537066,13.18000030517578,-2.1111134658585566,13.460000038146973,-1.4347851326024426,13.420000076293945,-0.13333328404783762
5624,2002-06-25,12.850000381469727,12.899999618530273,12.770000457763672,12.899999618530273,3755300.0,-0.003875909964270452,4.20004577706569,0.1999969482421875,12.663785101120695,32.845526404873986,0.7850530357570538,1.2005721954010262,1.075488755058096,1.0604127214831536,15.897598995302452,0.12999916076660156,-0.2865907962651342,-1.0734996795654297,-2.1208678370482303,-0.026131522082629033,-1.59718375830683,-0.5498156008240294,1.0255542937575335,8.60214833235062,-17.919618237075948,0.5236840787414005,6,0.5749998092651367,0.869999885559082,0.9174997806549072,1.0699996948242188,-1.25,1,-0.09649810801411485,1.186041766469722,12.899999618530273,-2.2222163353537066,13.18000030517578,-2.1111134658585566,13.460000038146973,-0.09649810801411485
5625,2002-06-26,12.649999618530273,12.649999618530273,12.470000267028807,12.5,2584300.0,-0.01556426124530419,1.3999974568620457,-3.0000381475547417,13.61505353331529,29.596402824746132,0.8485418767185458,1.3533994707664156,1.2621346898649044,1.258679332927919,18.084022588118852,0.38000011444091975,-0.382652071221365,-1.1995004177093502,-2.385408579932104,-0.013592255486596372,-1.792454498820728,-0.6065463365979724,1.0928885506013568,16.666607797877656,-10.536795891430884,0.5929540811113774,6,0.5600004196166974,0.9200005531311035,1.1175005435943604,1.2700004577636719,-1.329999923706053,2,-0.08142290624755455,4.20004577706569,12.850000381469727,1.186041766469722,12.899999618530273,-2.2222163353537066,13.18000030517578,-0.08142290624755455
5626,2002-06-27,12.800000190734865,12.800000190734865,12.5,12.670000076293945,1990400.0,0.011857753101024882,3.6153834867768517,0.8666696336609861,14.0187303221322,26.431817525740662,0.5966830869231252,1.1273066443116573,1.1028259928845383,1.1101943312347125,19.281165822679004,0.30000019073486506,-0.47594219324742326,-0.9644998550415025,-2.196878475870543,0.2678787657875379,-1.5806891654560218,-0.3483105446269832,0.76468367210237,40.243908112282746,14.30893071687052,0.61618931041452,6,0.4099998474121058,0.7699999809265119,1.067499876022337,1.1199998855590803,-1.7799997329711932,3,-0.10390624249121216,1.3999974568620457,12.649999618530273,4.20004577706569,12.850000381469727,1.186041766469722,12.899999618530273,-0.10390624249121216
5627,2002-06-28,12.789999961853027,12.850000381469727,12.630000114440918,12.630000114440918,2174900.0,-0.000781267869751745,-1.7500059604701619,1.230766973553884,14.0187303221322,22.947060678484412,0.5045415411665903,1.0526619909832835,1.0957952729928895,1.1215076910141946,20.093825257358613,0.2200002670288086,-0.5476927281166244,-0.8865000724792473,-2.1339695915387313,0.36096944658023666,-1.5102348320089902,-0.26276531294950445,0.6214281975710279,41.55842869050537,16.998087868015727,0.6237347595297422,6,0.37000036239624023,0.7800002098083496,1.1025002002716064,1.130000114440918,-1.8699998855590838,4,-0.08131352345229803,3.6153834867768517,12.800000190734865,1.3999974568620457,12.649999618530273,4.20004577706569,12.850000381469727,-0.08131352345229803
5628,2002-07-01,12.699999809265135,12.789999961853027,12.5600004196167,12.600000381469727,1799700.0,-0.0070367594101894415,-1.5555596763853494,0.624997019764908,13.888924455401934,19.75854607567365,0.45593479757609323,1.0873619365316767,1.1660780102867339,1.2163027463478358,22.2483403284317,0.22999954223632812,-0.6023105885279971,-0.9060002326965346,-2.208474133286826,0.3964736678937566,-1.5572371829916811,-0.2547632824013881,0.5796284452235856,53.48834630406266,28.18675773755289,0.6512369502951458,7,0.38500022888183594,0.870000362396242,1.2150001525878924,1.2200002670288104,-1.3999996185302699,0,-0.09448817537695464,-1.7500059604701619,12.789999961853027,3.6153834867768517,12.800000190734865,1.3999974568620457,12.649999618530273,-0.09448817537695464
5629,2002-07-02,12.449999809265135,12.68000030517578,12.399999618530273,12.619999885559082,1605900.0,-0.01968503966571833,-1.0740756439056651,-1.7000104904775555,13.392892495060323,18.016667547552466,0.5628997575860257,1.2535664921328138,1.3891804959177332,1.4645831073709363,24.64536261381498,0.3000001907348615,-0.6640345639690448,-1.0620002269744884,-2.414854708656083,0.29085425470710646,-1.738427467815285,-0.38557298613369184,0.7162805269791974,11.11113465858478,-15.303384364972205,0.6764272408407973,7,0.5250000953674334,1.0850000381469744,1.4725000858306903,1.4700002670288104,-0.9799995422363281,1,-0.06024096477831742,-1.5555596763853494,12.699999809265135,-1.7500059604701619,12.789999961853027,3.6153834867768517,12.800000190734865,-0.06024096477831742
5630,2002-07-03,12.029999732971193,12.31999969482422,12.0,12.260000228881836,1814000.0,-0.0337349464038853,-1.2068947373613594,1.3529434864073175,12.39672645777027,16.19477045296754,0.8548943423185715,1.553980264815353,1.7729794741950577,1.8829585479783315,26.993020992671273,0.44999980926513494,-0.7620604495993497,-1.3555002689361562,-2.767590720227677,0.056590182355364504,-2.0615454945819156,-0.6494550432903967,1.013675688438889,3.5293787656096067,-23.410607143476952,0.7060452256457602,7,0.6150002479553205,1.3050003051757795,1.895000219345091,1.8900003433227521,-0.3699998855590838,2,-0.035743920286460784,-1.0740756439056651,12.449999809265135,-1.5555596763853494,12.699999809265135,-1.7500059604701619,12.789999961853027,-0.035743920286460784
5631,2002-07-05,12.229999542236328,12.279999732971193,11.829999923706055,11.93000030517578,780300.0,0.016625088420990197,1.2500011920940213,-1.3043416966244326,19.607864403331348,14.961707683442874,0.5163726298756153,1.2636117369781754,1.548027576429643,1.6780098011597602,30.05859901186764,0.4499998092651385,-0.8452204768940828,-1.0570004463195808,-2.5042645567958868,0.3902636641567252,-1.780632501557733,-0.3333683910814287,0.6258143033199399,39.215631276015664,13.217571492304579,0.7236320552381527,7,0.30500030517578125,1.0200004577636719,1.697500467300415,1.6900005340576172,-0.4699993133544922,4,-0.07440718572960048,-1.2068947373613594,12.029999732971193,-1.0740756439056651,12.449999809265135,-1.5555596763853494,12.699999809265135,-0.07440718572960048
5632,2002-07-08,12.329999923706055,12.380000114440918,12.149999618530273,12.31999969482422,1443200.0,0.008176646378798003,3.1818039950062422,0.03333418104598653,19.291352921188633,14.766006667939209,0.31639186846234324,1.0596342587529897,1.4485458756209653,1.5737513967992705,33.1358423319717,0.23000049591064453,-0.8675149673309779,-0.8565000534057621,-2.274746443450926,0.561746336639402,-1.5656232484283432,-0.14737685838318093,0.32065113748017104,52.08333126372769,27.80610531348536,0.7091231950225817,7,0.034999847412109375,0.9200000762939453,1.6625001430511475,1.4650001525878906,-0.4499998092651367,0,-0.10624488840618207,1.2500011920940213,12.229999542236328,-1.2068947373613594,12.029999732971193,-1.0740756439056651,12.449999809265135,-0.10624488840618207
5633,2002-07-09,12.130000114440918,12.350000381469727,12.09000015258789,12.350000381469727,1830400.0,-0.016220584793403825,1.3636355754767282,-21.999523173759393,18.918938822371047,15.461023748078137,0.44218088798820254,1.1450733492921827,1.64546152874712,1.764454853711431,36.40739092472622,0.26000022888183594,-0.9039609610668684,-0.9464998722076423,-2.3322057180027453,0.4392059735874607,-1.639352795105193,-0.2536469493100917,0.3565207192492732,35.2941242468782,12.417943385962971,0.6928529228975513,7,0.21000003814697266,1.119999885559082,1.9224998950958252,1.679999828338623,-0.11999988555908203,1,-0.09975268151122718,3.1818039950062422,12.329999923706055,1.2500011920940213,12.229999542236328,-1.2068947373613594,12.029999732971193,-0.09975268151122718
5634,2002-07-10,11.970000267028807,12.239999771118164,11.800000190734865,12.199999809265135,1926100.0,-0.01319042422939709,1.8387118606525166,1.0454511957760948,20.164628434157834,16.1887542926162,0.5187807252290426,1.1854967053638568,1.805290095062869,1.9115788376989489,39.77852343520666,0.439999580383299,-0.9405321008316321,-0.991999721527101,-2.3439824446706794,0.35998300161647734,-1.6679910830988902,-0.31600835995531185,0.40999984741211115,29.310361837236847,4.404816722651816,0.6759913615717891,7,0.3550000190734881,1.2500000000000036,2.10249972343445,1.8599996566772479,-0.1300001144409162,2,-0.05597327162468391,1.3636355754767282,12.130000114440918,3.1818039950062422,12.329999923706055,1.2500011920940213,12.229999542236328,-0.05597327162468391
5635,2002-07-11,11.850000381469727,12.0,11.649999618530273,11.979999542236328,1447000.0,-0.01002505287235611,3.117649698751248,0.565214867397542,17.92830880187786,16.623151901476824,0.5736971839028033,1.1900937444570872,1.9192074389040599,2.018513033384245,42.87913131665372,0.35000038146972656,-0.933430277356095,-0.9999996185302731,-2.329471290788179,0.329472053727633,-1.6647354546592261,-0.33526378240132004,0.5,27.39734617439687,1.4240190783904971,0.6647358361289534,7,0.39999961853027344,1.294999599456787,2.2224996089935303,1.9799995422363281,-0.07000064849853338,3,-0.032067519173682,1.8387118606525166,11.970000267028807,1.3636355754767282,12.130000114440918,3.1818039950062422,12.329999923706055,-0.032067519173682
5636,2002-07-12,11.8100004196167,11.850000381469727,11.460000038146973,11.800000190734865,2223100.0,-0.0033755240983431856,7.666659602424448,-0.07692533415495208,19.8238098298974,17.268160735672957,0.5123796298816004,1.1272189715951555,1.9438304244442932,2.049233524394932,45.3567327696771,0.3900003433227539,-0.9098166320344578,-0.9379995822906491,-2.2574188546171996,0.3814196900359015,-1.5977092184539252,-0.2782899461273729,0.42999935150146484,38.04351657008988,10.719563023363428,0.6597096361632754,7,0.3149995803833008,1.239999771118164,2.2624995708465576,2.0199995040893555,-0.35000038146972656,4,-0.012701148761640635,3.117649698751248,11.850000381469727,1.8387118606525166,11.970000267028807,1.3636355754767282,12.130000114440918,-0.012701148761640635
5637,2002-07-15,11.760000228881836,11.81999969482422,11.279999732971193,11.600000381469727,2859000.0,-0.004233716253880249,2.8571594005449104,15.999618539007228,22.058851028658836,18.175930354923725,0.44802392401175695,1.0731473588745573,1.9659499518130197,2.0858968364723705,47.043917803669885,0.5399999618530273,-0.8851573616784449,-0.8869997978210442,-2.1828408767422545,0.40884128110016604,-1.5349203372816493,-0.23907925836043908,0.32399959564208913,44.85983224255033,14.957667014614948,0.647920539460605,7,0.2199997901916504,1.1049995422363281,2.364999771118164,2.0699996948242188,-0.32999992370605646,0,0.0,7.666659602424448,11.8100004196167,3.117649698751248,11.850000381469727,1.8387118606525166,11.970000267028807,0.0
5638,2002-07-16,11.619999885559082,11.789999961853027,11.550000190734865,11.699999809265135,1802000.0,-0.011904790867173776,-1.181822910796513,-0.4999999999999889,21.126776328661833,19.035250780879448,0.46792251987059963,1.090263701056271,2.0732889454385877,2.216081619950863,49.12168959083978,0.2399997711181623,-0.8793389648910672,-0.913500118255616,-2.1470874315328796,0.32008719502164773,-1.530293774894247,-0.296706461616985,0.303199920654297,35.41668115390602,2.7037071961027266,0.6167936566386315,7,0.21000003814697266,1.239999771118164,2.5425002574920654,2.2100000381469727,-0.09000015258788885,1,0.022375235063896604,2.8571594005449104,11.760000228881836,7.666659602424448,11.8100004196167,3.117649698751248,11.850000381469727,0.022375235063896604
5639,2002-07-17,11.890000343322756,11.90999984741211,11.699999809265135,11.699999809265135,1913900.0,0.023235839967539196,-1.210520503940147,-2.37500894070534,32.7273026773519,21.2942036941663,0.12307504795235147,0.7110136489449861,1.7753478052479004,1.9323071593289018,50.85785962342151,0.28999996185302734,-0.8709543205547536,-0.5509996891021718,-1.67636083468412,0.5743614564797763,-1.1136802618931458,0.011680883688802268,-0.6100006103515625,84.72227557203902,47.91494079675822,0.5626805727909737,7,-0.060000419616700995,0.9699993133544904,2.272499799728392,1.939999580383299,0.21999931335448863,2,0.010092504801858082,-1.181822910796513,11.619999885559082,2.8571594005449104,11.760000228881836,7.666659602424448,11.8100004196167,0.010092504801858082
5640,2002-07-18,11.710000038146973,11.949999809265135,11.699999809265135,11.93000030517578,1790700.0,-0.01513879730683676,-1.08332704175091,-1.1578928876172958,25.560550581911997,21.95561326956415,0.28263155462816414,0.7972098606472073,1.9363453729071214,2.097346932255487,52.18774572347651,0.25,-0.863577982464502,-0.6454999923706062,-1.7161902775454383,0.42519029280422593,-1.1808451349580231,-0.11015484978318923,-0.4174003028869606,64.17914271805697,26.657853056407085,0.5353451425874164,7,0.11999988555908203,1.0899996757507342,2.4825000762939453,2.119999885559082,0.6099996566772479,3,0.011101632281590446,-1.210520503940147,11.890000343322756,-1.181822910796513,11.619999885559082,2.8571594005449104,11.760000228881836,0.011101632281590446
5641,2002-07-19,11.119999885559082,11.649999618530273,11.0,11.609999656677244,1616000.0,-0.05038429980067316,1.280701636974475,2.227268983514469,20.28471067368065,22.06598635317437,0.7807210904603892,1.267921533397617,2.492035659100278,2.6675264775317356,53.831560133357435,0.7100000381469727,-0.8514865092281152,-1.118500137329102,-2.1924063684391264,-0.04459390621907744,-1.6554532528841133,-0.5815470217740906,0.8299999237060529,12.631569437040943,-23.37197591022349,0.536953115555012,7,0.5550003051757812,1.4200000762939453,3.0575003623962402,2.7100000381469727,1.1900005340576172,4,0.059352504874502277,-1.08332704175091,11.710000038146973,-1.210520503940147,11.890000343322756,-1.181822910796513,11.619999885559082,0.059352504874502277
5642,2002-07-22,11.140000343322754,11.489999771118164,10.8100004196167,11.119999885559082,2400300.0,0.0017986023353870895,-1.125,-0.04081727980817528,21.532873899272587,22.356423583941208,0.6416430977420831,1.1460097541093894,2.4301579956376447,2.6279398264786558,54.848933097196294,0.6799993515014648,-0.7989026952977056,-0.9964996814727787,-2.0813477756189886,0.0883484126734313,-1.5389237285458837,-0.4540756343996737,0.809999465942381,28.947377226914423,-4.644338812601706,0.5424240470731053,7,0.38499975204467773,1.239999771118164,2.9699997901916504,2.689999580383301,0.869999885559082,0,0.02872528590324719,1.280701636974475,11.119999885559082,-1.08332704175091,11.710000038146973,-1.210520503940147,11.890000343322756,0.02872528590324719
5643,2002-07-23,11.18000030517578,11.350000381469727,10.90999984741211,11.199999809265137,2363200.0,0.0035906607379057043,1.7499977648303506,-0.9999523173756372,24.901211844099578,22.882710629490294,0.5059166604704508,1.0229942515381296,2.346592698258796,2.5715808529593467,55.56398493077184,0.4400005340576172,-0.7789828063638176,-0.8704997539520285,-1.973060724183819,0.23206121627976195,-1.4217802390679228,-0.31921926883613416,0.7243995285034188,32.45614768909521,-3.8148336146563437,0.5512804851158949,7,0.22499990463257014,1.1999998092651385,2.8274996280670184,2.649999618530275,0.9099998474121112,1,0.022361358960273137,-1.125,11.140000343322754,1.280701636974475,11.119999885559082,-1.08332704175091,11.710000038146973,0.022361358960273137
5644,2002-07-24,11.609999656677244,11.93000030517578,10.0,10.199999809265137,3597200.0,0.03846147940643596,-1.1325976515367842,-70.50174049877768,41.73228494276448,25.527596867366583,0.0217703251176804,0.5221024634984364,1.8745473871920044,2.1281955204657805,56.53493361330655,1.9300003051757795,-0.7590104848741586,-0.37850036621093963,-1.430040894386794,0.6730401619649147,-0.9042706302988677,0.1472698978769884,-0.7999992370605451,82.56409303362851,40.41028343084059,0.5257702640879275,7,-0.634999752044676,0.31500053405761896,2.3975002765655535,2.2200002670288104,0.6300001144409197,2,-0.006890605174138864,1.7499977648303506,11.18000030517578,-1.125,11.140000343322754,1.280701636974475,11.119999885559082,-0.006890605174138864
5645,2002-07-25,11.619999885559082,11.6899995803833,11.100000381469727,11.399999618530273,1990900.0,0.0008613461823907542,2.277776453228853,0.15602857506161702,37.02129127429081,27.438428138965847,-0.027140613022792692,0.4542714830809551,1.8217505056748262,2.1016978127549137,57.13260009783359,0.5899991989135742,-0.7233306420225123,-0.317000150680542,-1.332399341568287,0.6983990402072031,-0.8246997461244145,0.19069944476333056,-1.619999885559082,83.9378046321882,39.701634380786274,0.507699595443873,7,-0.6449999809265137,0.23000001907348633,2.387500047683716,2.2100000381469727,0.5699996948242188,3,0.042168655416865874,-1.1325976515367842,11.609999656677244,1.7499977648303506,11.18000030517578,-1.125,11.140000343322754,0.042168655416865874
5646,2002-07-26,11.470000267028807,11.550000190734865,11.199999809265137,11.350000381469727,1461000.0,-0.012908745267432353,1.5000051089744055,0.5454533632150842,32.0833447575542,28.55226077550978,0.07773245789080896,0.5265167645960691,1.9279399908327175,2.2341602263285747,58.431758601101755,0.4200000762939453,-0.690747379950114,-0.40049977302551376,-1.3499919622891188,0.5489924162380913,-0.8752458676573163,0.07424632160628875,-1.4700002670288068,76.16580490099575,31.56226364812312,0.4747460946318023,7,-0.49500036239623846,0.3049998283386248,2.4899995326995867,2.359999656677248,0.6099996566772479,4,0.07410631281664282,2.277776453228853,11.619999885559082,-1.1325976515367842,11.609999656677244,1.7499977648303506,11.18000030517578,0.07410631281664282
5647,2002-07-29,11.75,11.75,11.399999618530273,11.699999809265135,1344100.0,0.024411484433533026,12.999961853172863,0.4166686534900749,42.33870890212499,30.909142172561243,-0.22778948277091793,0.17350355704673248,1.6022895423718317,1.9315269034802292,59.73908078069803,0.35000038146972656,-0.6327601389309745,-0.06850004196166992,-0.9142016678853597,0.7772015839620199,-0.49135085492351394,0.3543507710001741,-1.7113999938964852,90.6735607920339,43.03798047149685,0.4228508129618447,7,-0.7750000953674316,-0.10500001907348633,2.2074997425079346,2.0799999237060547,0.5399999618530273,0,0.04765961018014453,1.5000051089744055,11.470000267028807,2.277776453228853,11.619999885559082,-1.1325976515367842,11.609999656677244,0.04765961018014453
5648,2002-07-30,11.5,11.649999618530273,11.399999618530273,11.649999618530273,1323700.0,-0.021276595744680882,2.3333418104599266,-2.9999809265863244,40.85602824062724,31.812333901814057,0.0037978271207954606,0.3467722723600932,1.801180683974387,2.1575291301805635,61.000069139667076,0.35000038146972656,-0.5922911432711988,-0.2585000514984124,-1.0053747821050596,0.48837467910823484,-0.6319374168017369,0.11493731380491212,-1.4235719879150395,77.72019496460048,26.61958823912427,0.3734373653033236,7,-0.5250000953674316,0.11999988555908203,2.2774999141693115,2.3299999237060547,0.6999998092651349,1,0.044347845989724854,12.999961853172863,11.75,1.5000051089744055,11.470000267028807,2.277776453228853,11.619999885559082,0.044347845989724854
5649,2002-07-31,11.699999809265135,11.710000038146973,11.449999809265135,11.5,1638000.0,0.01739128776218557,1.3636355754767444,-1.3333354526149699,47.16980113555593,34.213361741107825,-0.25254575990874883,0.09244300501302938,1.555210855211742,1.9352492670971788,61.984326951654964,0.2600002288818377,-0.5574835559198057,-0.02100024223327779,-0.6932751254922316,0.651274641025676,-0.3571376838627547,0.3151371993961991,-1.5865003513183584,92.30765844941241,36.630384683382886,0.33613744162947695,7,-0.7349996566772443,-0.24999999999999822,1.932500362396242,2.0200004577636737,0.4499998092651385,2,0.03333336322056324,2.3333418104599266,11.5,12.999961853172863,11.75,1.5000051089744055,11.470000267028807,0.03333336322056324
5650,2002-08-01,11.600000381469727,11.739999771118164,11.510000228881836,11.600000381469727,1577900.0,-0.008546959779966778,-1.5555461365659307,0.0,46.12546060533334,37.08455617795813,-0.18974433852648076,0.1671458795367986,1.6071304592032334,2.0116819475752923,62.42200880069482,0.22999954223632812,-0.5081757759986694,-0.09949970245361328,-0.7575181566055154,0.5585187516982888,-0.42850892952956343,0.22950952462233687,-1.4501709065783697,72.7273515433046,14.207346750103355,0.329009227075951,8,-0.6350002288818359,-0.17500019073486328,1.9724998474121094,2.119999885559082,0.4499998092651385,3,0.05517235936222864,1.3636355754767444,11.699999809265135,2.3333418104599266,11.5,12.999961853172863,11.75,0.05517235936222864
5651,2002-08-02,11.31999969482422,11.739999771118164,11.229999542236328,11.5,1523200.0,-0.024137989434275364,-1.8333298012122239,-100.0,42.51699907941254,39.416125642418116,0.13590127244688865,0.39576731600931403,1.8306154543574191,2.269282193854073,62.7768172842614,0.5100002288818359,-0.5159394798186145,-0.33400039672851456,-0.9627636343144221,0.294762840857393,-0.6483820155214683,-0.01961877793556077,-1.134566803327175,17.30770641528846,-41.16640220976298,0.31438161879295395,8,-0.3549995422363299,0.10500049591064275,2.0700004100799543,2.2500004768371564,0.8100004196166974,4,0.07685511563722613,-1.5555461365659307,11.600000381469727,1.3636355754767444,11.699999809265135,2.3333418104599266,11.5,0.07685511563722613
5652,2002-08-05,11.020000457763672,11.34000015258789,10.9399995803833,11.34000015258789,1456100.0,-0.02650170010143338,1.5000059604701619,1.7777730682829829,40.32258808799033,41.129611891739316,0.4661042820395327,0.6246170812606824,2.0723491692690565,2.548262197765556,63.68060214475075,0.40000057220458984,-0.49992582004818864,-0.568499660491943,-1.1732275375264365,0.036228216542550484,-0.8708635990091906,-0.26613572197469537,-0.799676217993051,10.000107288335016,-49.26771771805082,0.3023639385172469,8,-0.05500030517578125,0.4049997329711914,2.369999647140503,2.549999713897705,1.2199993133544922,0,0.0961886952732025,-1.8333298012122239,11.31999969482422,-1.5555461365659307,11.600000381469727,1.3636355754767444,11.699999809265135,0.0961886952732025
5653,2002-08-06,10.920000076293944,11.31999969482422,10.920000076293944,11.0600004196167,1225000.0,-0.009074444402520587,-4.714266251592197,0.437501490117546,33.447090755638925,40.20903475983647,0.5870831657843798,0.6633285790097592,2.113332578031768,2.6210196243380306,64.5588314562658,0.399999618530277,-0.40505028501403295,-0.6080000400543231,-1.2265756756654902,0.010575595556844064,-0.9172878578599075,-0.2987122222487386,-0.66548231521522,0.0,-53.732722797123046,0.3092878178055838,8,0.4149999618530291,0.47499990463257014,2.4450001716613787,2.6500000953674334,1.0699996948242205,1,0.12545786410141102,1.5000059604701619,11.020000457763672,-1.8333298012122239,11.31999969482422,-1.5555461365659307,11.600000381469727,0.12545786410141102
5654,2002-08-07,11.300000190734865,11.300000190734865,11.010000228881836,11.149999618530273,1267200.0,0.034798545035348294,2.866651407935744,-1.0714300311305773,43.45047991463855,40.923389053208446,0.17711027281749914,0.24301985342207644,1.6781590964627302,2.2102808434940275,65.12283653341584,0.3800001144409215,-0.3041280654547158,-0.19449992179870357,-0.7841822552599211,0.395182411662514,-0.48934108852931146,0.10034124493190433,-1.0119727787742008,46.34149461755353,-5.819088051969267,0.2948411667306085,8,0.0349998474121076,0.03999996185302557,2.0274999141693097,2.269999980926512,0.7699995040893555,2,0.07964598259637201,-4.714266251592197,10.920000076293944,1.5000059604701619,11.020000457763672,-1.8333298012122239,11.31999969482422,0.07964598259637201
5655,2002-08-08,11.470000267028807,11.489999771118164,11.25,11.350000381469727,1039300.0,0.015044254285351943,2.000017881517068,0.7999961853172649,56.45757379541387,43.631636724081744,-0.018332739795390296,0.04542016010558214,1.4535011268805373,2.0301775138379288,65.25540775407569,0.23999977111816406,-0.21437692939294273,-0.00549983978271662,-0.5709423316698157,0.5599426521043824,-0.28822108572626526,0.277221406160832,-1.1491333972038404,67.07321895440025,9.503007554590155,0.2827212459435494,8,-0.13500022888183416,-0.28000020980834783,1.784999608993532,2.0649995803833026,0.719999313354494,3,0.05928503362429427,2.866651407935744,11.300000190734865,-4.714266251592197,10.920000076293944,1.5000059604701619,11.020000457763672,0.05928503362429427
5656,2002-08-09,11.65999984741211,11.850000381469727,11.300000190734865,11.300000190734865,873000.0,0.016564915079336773,-2.0555595292023505,3.0000000000000298,59.02777478834542,45.485977378106234,-0.1995292039721832,-0.16484496417744232,1.197996510459987,1.8248497546762223,64.70443973010165,0.5500001907348615,-0.20204937894093078,0.19199976921081507,-0.3585443523885967,0.7425438908102269,-0.08327229158889082,0.46727183001052097,-1.3069503088801273,79.56984175164283,17.61981537920905,0.2752720607997061,8,-0.27499961853027344,-0.4699997901916504,1.3300001621246338,1.6750001907348633,0.5900001525878906,4,0.0334477142732823,2.000017881517068,11.470000267028807,2.866651407935744,11.300000190734865,-4.714266251592197,10.920000076293944,0.0334477142732823
5657,2002-08-12,11.760000228881836,11.8100004196167,11.350000381469727,11.399999618530273,1880300.0,0.008576362159380402,-1.0000041464183238,1.0000026490978546,59.86394888822284,47.597968561172415,-0.3329780774975468,-0.2791579172205978,1.0306906319773006,1.712342143286909,63.946184258559626,0.46000003814697266,-0.1759540252349332,0.29200015068054164,-0.25854397091887016,0.8425442722799534,0.01672808988083574,0.5672722114802475,-1.3754116750169771,90.32256741347204,23.62383790389964,0.2752720607997061,8,-0.375,-0.570000171661377,1.1324996948242188,1.489999771118164,0.5100002288818359,0,0.03146257469029501,-2.0555595292023505,11.65999984741211,2.000017881517068,11.470000267028807,2.866651407935744,11.300000190734865,0.03146257469029501
5658,2002-08-13,11.880000114440918,12.239999771118164,11.68000030517578,11.699999809265135,1653200.0,0.010204071702683226,-4.0909201251917535,0.5000000000000049,55.133090188610026,48.4827784559562,-0.4396390714353906,-0.3991448763179992,0.8575766675137082,1.5789688148263217,62.64100592140923,0.5599994659423846,-0.118259925326484,0.39900002479553187,-0.17828573389816427,0.976285783489228,0.11035714544868469,0.687642904142379,-1.46450332554984,70.73172433684721,5.790356365745055,0.28864287934684774,8,-0.3000001907348633,-0.7049999237060547,0.9274997711181641,1.369999885559082,0.22999954223632635,1,0.030303001111897654,-1.0000041464183238,11.760000228881836,-2.0555595292023505,11.65999984741211,2.000017881517068,11.470000267028807,0.030303001111897654
5659,2002-08-14,12.010000228881836,12.149999618530273,11.789999961853027,12.100000381469727,1342200.0,0.010942770470422358,2.789497460196358,-0.49999999999999506,57.09091779220503,49.70116258783084,-0.5822734995725423,-0.5477788571725313,0.6677856383582679,1.4335010154727463,61.829024194586104,0.3599996566772461,-0.10653115166318372,0.5230001449584964,-0.0743306662045704,1.1203309561215633,0.22433473937696213,0.8216655505400308,-1.5215233207016752,76.76771763527248,13.641474630035944,0.29866540558153376,8,-0.43000030517578125,-0.8900003433227539,0.7849998474121094,1.239999771118164,0.1399993896484375,2,-0.0016653170176944565,-4.0909201251917535,11.880000114440918,-1.0000041464183238,11.760000228881836,-2.0555595292023505,11.65999984741211,-0.0016653170176944565
5660,2002-08-15,11.84000015258789,12.170000076293945,11.800000190734865,12.050000190734865,1246100.0,-0.014154877023659584,-1.551723684340356,2.3333298012122436,56.678699490971965,51.274684855781885,-0.4186777132306698,-0.3874024605650277,0.7673718872203459,1.5856104630318946,61.137458155439404,0.36999988555908025,-0.07365281049549388,0.34650006294250524,-0.26373794631689584,0.9567380722019063,0.0413810583128047,0.6516190675722058,-1.2814623298902106,57.44683009675733,-3.8635210461727567,0.3051190046297002,8,-0.26000022888183594,-0.7200002670288086,0.9325001239776611,1.3949999809265137,0.23999977111816406,3,0.019425636762855802,2.789497460196358,12.010000228881836,-4.0909201251917535,11.880000114440918,-1.0000041464183238,11.760000228881836,0.019425636762855802
5661,2002-08-16,11.779999732971193,12.039999961853027,11.75,11.84000015258789,1086400.0,-0.005067602942858351,-3.8333373069801078,0.2857162319880364,50.58823001426026,52.41531173647854,-0.320241042198548,-0.29030538929341,0.7664151599728868,1.6267106997789167,59.692005196132456,0.28999996185302734,-0.07644522258684106,0.2534996509552023,-0.34292022692707214,0.8499195288374768,-0.04471028798593579,0.5517095898963404,-1.1542034323366934,48.314567010132734,-8.898124930334035,0.29820993894113734,8,-0.1999998092651385,-0.6599998474121112,0.9175002574920637,1.3800001144409162,0.3200006484985334,4,0.03480474165585545,-1.551723684340356,11.84000015258789,2.789497460196358,12.010000228881836,-4.0909201251917535,11.880000114440918,0.03480474165585545
5662,2002-08-19,11.460000038146973,11.779999732971193,11.380000114440918,11.779999732971193,1827600.0,-0.027164660617824077,1.4999999999999833,5.333290948104773,49.23664191602642,54.16970630985494,0.07681407087452108,0.05786378642819656,1.0159691591804219,1.9259172258713804,58.26082772118348,0.3999996185302752,-0.07667882905970735,-0.0825000286102302,-0.6518162211323641,0.48681616391190374,-0.3671581248712972,0.20215806765083677,-0.7696355986931263,9.302320423608993,-43.444340271492266,0.2846580962610667,8,0.16499996185302734,-0.3400001525878906,1.127500057220459,1.6050000190734863,0.8500003814697266,0,0.06893542401599917,-3.8333373069801078,11.779999732971193,-1.551723684340356,11.84000015258789,2.789497460196358,12.010000228881836,0.06893542401599917
5663,2002-08-20,11.43000030517578,11.550000190734865,11.0,11.31999969482422,2309400.0,-0.0026177777374636335,2.1428548073307283,-0.3437522351762977,44.489805610018806,54.28518694267496,0.20871369789814054,0.11336551462150268,0.9740445459672102,1.9358559423091286,56.96852997405932,0.5500001907348651,-0.04173553468958069,-0.12499976158142267,-0.6713174872939867,0.4213179641311413,-0.39815862443770556,0.1481591012748602,-0.6776504524553602,36.752160438983445,-10.536302143177743,0.2731588628562822,8,0.18999958038330256,-0.31000041961669744,0.9924995899200457,1.5449995994567889,1.0399999618530273,1,0.07349082503589432,1.4999999999999833,11.460000038146973,-3.8333373069801078,11.779999732971193,-1.551723684340356,11.84000015258789,0.07349082503589432
5664,2002-08-21,11.529999732971193,11.68000030517578,11.229999542236328,11.43000030517578,1253400.0,0.008748856091467694,1.2500005960456062,0.9090806630601255,48.57141522554792,53.40894710157874,0.16178402281666493,0.007447215834611498,0.8040564945031718,1.8137782601551091,54.830425219023596,0.45000076293945135,0.03236963094098044,-0.02100033760070552,-0.5667937408105743,0.5247930656091633,-0.29389703920563903,0.251896364004228,-0.7181438835148644,45.29911952228271,1.1777570199988645,0.2728967016049342,8,0.09000015258788885,-0.40999984741211115,0.8150000572204572,1.4450001716613752,1.0600004196166974,2,0.05030355048903279,2.1428548073307283,11.43000030517578,1.4999999999999833,11.460000038146973,-3.8333373069801078,11.779999732971193,0.05030355048903279
5665,2002-08-22,12.109999656677244,12.140000343322756,11.529999732971193,11.600000381469727,1916800.0,0.05030355048903279,1.1403505836647354,5.100021934634589,64.36364065123138,54.001821086343845,-0.3552423805785505,-0.5628168534023832,0.16484503215667168,1.2150082856949762,52.09496349560252,0.6100006103515625,0.15954440977923845,0.534499597549436,-0.06562217241029167,1.1346213675091636,0.23443871256957216,0.8345604825292998,-1.2410180503544428,97.36836161311422,47.795782917161276,0.300060884979864,8,-0.4899997711181623,-0.9899997711181623,0.23500013351440607,0.865000247955324,0.4000005722045916,3,0.0033030522697805598,1.2500005960456062,11.529999732971193,2.1428548073307283,11.43000030517578,1.4999999999999833,11.460000038146973,0.0033030522697805598
5666,2002-08-23,12.31999969482422,12.59000015258789,12.15999984741211,12.199999809265135,1745200.0,0.017341044104091763,-3.300007152564194,0.23529422764426058,74.43607728634463,55.62094646391293,-0.5160434260988822,-0.7440182032182143,-0.09541004581345014,0.9925379373688035,48.826250002524695,0.4800004959106463,0.23785350585978193,0.7019996643066424,0.018707523770975953,1.3852918048423088,0.3603535940388092,1.0436457345744756,-1.3961773619096043,83.01884076399513,27.265758289896667,0.3416460702678333,8,-0.5249996185302752,-1.0249996185302752,-0.0049998760223406435,0.6550002098083478,0.3500003814697248,4,-0.019480501384995352,1.1403505836647354,12.109999656677244,1.2500005960456062,11.529999732971193,2.1428548073307283,11.43000030517578,-0.019480501384995352
5667,2002-08-26,12.3100004196167,12.470000267028807,12.260000228881836,12.3100004196167,1700900.0,-0.0008116295012347008,-3.1999847412691094,0.0,77.04282148209961,58.05536105207844,-0.4691591364809078,-0.7271978072720024,-0.13456147755259806,0.9831759523660875,46.18520303610618,0.21000003814697088,0.2620280918598077,0.6640003681182858,-0.08482035138968058,1.4128210876262521,0.2895900083643017,1.0384107278722698,-1.2862074175216858,82.38995559117006,18.775468348938276,0.3744103597539835,8,-0.5150003433227539,-1.015000343322754,-0.2025003433227539,0.5249996185302734,0.1699991226196289,0,-0.017059303898343092,-3.300007152564194,12.31999969482422,1.1403505836647354,12.109999656677244,1.2500005960456062,11.529999732971193,-0.017059303898343092
5668,2002-08-27,12.010000228881836,12.34000015258789,11.869999885559082,12.329999923706055,2135300.0,-0.0243704452078487,1.7647062123439061,-100.0,64.25703564943521,58.85159636954846,-0.16626355222401656,-0.4079462549976718,0.10824240570760324,1.2641092281547763,43.67362802946686,0.4700002670288086,0.25708741916716704,0.3385001659393314,-0.42399633410518867,1.1009966659838515,-0.04274808408292863,0.7197484159615914,-0.8922347977572507,57.35296592579295,-8.097525045013406,0.3812482500222603,8,-0.21500015258789062,-0.7150001525878906,-0.05750012397766113,0.7300000190734863,0.5399999618530291,1,0.024979199418615927,-3.1999847412691094,12.3100004196167,-3.300007152564194,12.31999969482422,1.1403505836647354,12.109999656677244,0.024979199418615927
5669,2002-08-28,12.09000015258789,12.109999656677244,11.989999771118164,12.020000457763672,1374700.0,0.006661109257406039,1.1818418269147788,-0.21874925494122976,62.916671468154604,59.544704367013196,-0.26118889734695827,-0.4819395313476349,-0.024367776716058387,1.1616415771728246,41.274294318477914,0.11999988555908025,0.2438967369354792,0.3990000724792484,-0.3861756585528937,1.1841758035113905,0.006412206963176459,0.7915879379953203,-0.8839006381755077,52.83020735210624,-11.902167795468614,0.3925878655160711,8,-0.2950000762939453,-0.7950000762939453,-0.19749999046325684,0.6500000953674316,0.3899993896484375,2,0.03143094372580113,1.7647062123439061,12.010000228881836,-3.1999847412691094,12.3100004196167,-3.300007152564194,12.31999969482422,0.03143094372580113
5670,2002-08-29,12.239999771118164,12.289999961853027,11.9399995803833,11.989999771118164,1363600.0,0.012406916181731065,1.0,3.571444141689373,62.28814073007847,60.84469444654855,-0.389434842642725,-0.6129603993225157,-0.21600322994454224,0.9917344310453693,38.715075114258134,0.35000038146972656,0.24526980150620048,0.5169997215270996,-0.3039136549528312,1.3379130980070304,0.10654303328713333,0.9274564097670659,-0.9508662184152499,51.38885393556079,-10.993004690913892,0.41045668823996545,8,-0.44499969482421875,-0.4849996566772461,-0.7899997234344482,0.0950002670288086,0.19999980926513672,3,0.028594802942365716,1.1818418269147788,12.09000015258789,1.7647062123439061,12.010000228881836,-3.1999847412691094,12.3100004196167,0.028594802942365716
5671,2002-08-30,12.1899995803833,12.449999809265135,12.09000015258789,12.239999771118164,1130200.0,-0.004084982979562279,-1.8800082397775117,-0.20000076293945312,59.30735126489908,61.96366215197885,-0.3074965855149099,-0.5211602670254063,-0.2103678368238988,1.0160650825009192,35.6056875255699,0.3599996566772443,0.228271095601551,0.4234995365142815,-0.39969749832153845,1.2466965713501015,0.011901019096372423,0.8350980539321906,-0.8228140316872885,53.33324856233704,-5.286508339749311,0.4115985174179096,8,-0.39499950408935547,-0.4349994659423828,-0.7774996757507324,0.14500045776367188,0.0800008773803711,4,0.026251079533545996,1.0,12.239999771118164,1.1818418269147788,12.09000015258789,1.7647062123439061,12.010000228881836,0.026251079533545996
5672,2002-09-03,12.079999923706055,12.100000381469727,11.850000381469727,11.949999809265135,1421400.0,-0.009023762138126945,1.9411586511760976,-2.599992370634608,54.347825185562336,63.05899766037257,-0.11208844517515537,-0.345384421200567,-0.1378992801034329,1.1068398440502438,32.251332014808106,0.3399991989135742,0.22243281247322422,0.2604999065399163,-0.4939527079232935,1.014952521003126,-0.11672640069168949,0.637726213771522,-0.6394454987765297,38.3332935968657,-17.97965675383704,0.3772263072316049,9,-0.1700000762939453,-0.3249998092651367,-0.7049999237060547,0.25500011444091797,0.010000228881835938,1,0.048841072542563646,-1.8800082397775117,12.1899995803833,1.0,12.239999771118164,1.1818418269147788,12.09000015258789,0.048841072542563646
5673,2002-09-04,12.289999961853027,12.329999923706055,11.970000267028807,12.079999923706055,1402000.0,0.017384109227920108,1.4827565795315278,1.6153834867769283,55.88235176263588,63.87132394227124,-0.2092761842970834,-0.4716676319722328,-0.37473736935124435,0.8781618656221415,28.508386369585203,0.35999965667724787,0.24887124871368016,0.40199995040893555,-0.2504640627925099,1.054463963610381,0.07576794380821283,0.7282319570096583,-0.7804787932640007,73.33333333333356,18.797796581113545,0.3262320066007231,9,-0.23000001907348633,-0.5349998474121094,-0.9800000190734863,0.04500007629394531,-0.039999961853027344,2,0.01545968925736707,1.9411586511760976,12.079999923706055,-1.8800082397775117,12.1899995803833,1.0,12.239999771118164,0.01545968925736707
5674,2002-09-05,12.199999809265135,12.260000228881836,11.859999656677244,12.199999809265135,1306900.0,-0.007323039289442113,5.666629579591344,0.0,57.82608533401216,63.14492890702466,-0.015915538704083687,-0.32757982665584073,-0.3115625485163598,0.9522838710485928,24.645498788144884,0.430000305175783,0.3060557492225886,0.2669998168945291,-0.3370599988090941,0.8710596325981523,-0.03503009095728338,0.5690297247463416,-0.6256499016361765,58.33329359686547,3.9939220547332255,0.30202990785181166,9,0.02000045776367365,-0.444999694824217,-0.9024999141693097,0.1350002288818377,0.13000011444091975,3,0.028688556306691648,1.4827565795315278,12.289999961853027,1.9411586511760976,12.079999923706055,-1.8800082397775117,12.1899995803833,0.028688556306691648
5675,2002-09-06,12.149999618530273,12.31999969482422,12.050000190734865,12.199999809265135,965300.0,-0.004098376353816824,-1.1600042724772663,-100.0,58.078606984649916,61.327432206836356,0.04509786506559976,-0.23613026144105298,-0.283074167533762,0.9848362723283053,21.361305037686023,0.26999950408935547,0.38555879215013533,0.18299965858459544,-0.3869161940568695,0.7529155112260604,-0.10195826773613703,0.4679575849053279,-0.5147106962037782,49.99992052706466,-4.890808572502877,0.2849579263207329,9,0.01000070571899414,-0.39499950408935547,-0.9424996376037598,0.18500041961669922,0.3400001525878906,4,0.027160488400572724,5.666629579591344,12.199999809265135,1.4827565795315278,12.289999961853027,1.9411586511760976,12.079999923706055,0.027160488400572724
5676,2002-09-09,12.050000190734865,12.220000267028807,11.960000038146973,12.220000267028807,1089400.0,-0.0082304058382765,2.058824849375667,3.3999885559519085,64.25122664762387,59.9061438918946,0.1148476221927055,-0.11111164787974914,-0.2110277851067064,1.0679066561493133,19.372297337143557,0.26000022888183416,0.4499506379964302,0.06350021362304936,-0.4885970950221541,0.6155975222682528,-0.21254844069955325,0.339548867945652,-0.3574285945926867,41.666666666667034,-18.206203734937752,0.276048654322602,9,0.09999990463256658,-0.2950000762939471,-0.8550000190734881,0.2849998474121076,0.5999994277954084,0,0.03236509406433896,-1.1600042724772663,12.149999618530273,5.666629579591344,12.199999809265135,1.4827565795315278,12.289999961853027,0.03236509406433896
5677,2002-09-10,12.130000114440918,12.1899995803833,11.93000030517578,12.0,1435900.0,0.006638997712843597,1.080002136238632,-0.764706212343922,66.5094452084343,60.15641162067228,0.007408609909235864,-0.17072395053446598,-0.3183050927301103,0.9675985802274862,17.299772441717007,0.2599992752075213,0.422536507042091,0.12500014305114782,-0.419889896886918,0.6698901829892137,-0.14744487691788422,0.39744516302017985,-0.38358280491199714,57.44687326893008,-5.129583207320749,0.27244501996903264,9,0.019999980926513672,-0.375,-0.934999942779541,0.2049999237060547,0.43000030517578125,1,0.011541660511287466,2.058824849375667,12.050000190734865,-1.1600042724772663,12.149999618530273,5.666629579591344,12.199999809265135,0.011541660511287466
5678,2002-09-11,12.239999771118164,12.40999984741211,12.100000381469727,12.399999618530273,1339200.0,0.009068397002427897,2.444432670707413,-1.2307669735539009,66.6666815911599,60.573079412117316,-0.0743536981129207,-0.2660089005756099,-0.4519649104517054,0.8370855562597228,16.365683862545964,0.3099994659423828,0.3482059180814012,0.21699981689453196,-0.33425128516091007,0.768250918949974,-0.058625734133189056,0.492625367922253,-0.44296749100570487,69.09090593826791,4.150156731287126,0.2756255510277214,9,-0.08999967575073242,-0.4849996566772461,-1.044999599456787,0.0950002670288086,0.3000001907348633,2,-0.012254871024116931,1.080002136238632,12.130000114440918,2.058824849375667,12.050000190734865,-1.1600042724772663,12.149999618530273,-0.012254871024116931
5679,2002-09-12,11.989999771118164,12.31999969482422,11.93000030517578,12.25,1024100.0,-0.02042483698324138,-1.0526328998288397,1.625002980235081,46.666666666666714,58.83736007173824,0.178768967000984,-0.018534378772903537,-0.22095843433001328,1.0629941393895894,15.523695742848744,0.38999938964844105,0.2585871668627462,-0.0320001602172848,-0.5834230968606491,0.5194227764260795,-0.30771162853896783,0.24371130810439823,-0.1453894186571798,12.49990065883096,-46.342140527924265,0.27571146832168214,9,0.16000032424926758,-0.19499969482421875,-0.6249997615814209,0.3450002670288086,1.010000228881836,3,0.021684756784410508,2.444432670707413,12.239999771118164,1.080002136238632,12.130000114440918,2.058824849375667,12.050000190734865,0.021684756784410508
5680,2002-09-13,12.06999969482422,12.170000076293945,11.859999656677244,11.979999542236328,1193000.0,0.006672220619950542,1.1379271789745196,-0.3461541283057692,42.514961852985515,56.97153902597007,0.08059387751824154,-0.08476581448521614,-0.30587395180750043,0.9572073423978917,14.758699698483163,0.310000419616701,0.2327737438547004,0.03649978637695561,-0.5084974670931359,0.5814970398470471,-0.23599884035808927,0.3089984131120005,0.5200004577636701,38.18181187653615,-16.874905193661952,0.27249862673504566,9,0.06000041961669744,-0.2749996185302752,-0.7324995994567889,0.26500034332275213,1.1300001144409144,4,0.021541030278014572,-1.0526328998288397,11.989999771118164,2.444432670707413,12.239999771118164,1.080002136238632,12.130000114440918,0.021541030278014572
5681,2002-09-16,12.1899995803833,12.199999809265135,11.960000038146973,11.970000267028807,1151300.0,0.009941995740939236,1.0000000000000149,2.4444326707073847,46.62918759751058,56.113912627297644,-0.044036965408631445,-0.18179536959528875,-0.43594394894950383,0.8166467312651466,13.816130430959673,0.2399997711181623,0.20908588364300584,0.1359996795654297,-0.3996119913272267,0.6716113504580861,-0.1318061558808985,0.4038055150117579,0.3854005622863763,59.9999653209461,8.053694056325284,0.2678058354463286,9,-0.05499982833862305,-0.39499950408935547,-0.927499532699585,0.14500045776367188,0.6100006103515643,0,0.024610352835256588,1.1379271789745196,12.06999969482422,-1.0526328998288397,11.989999771118164,2.444432670707413,12.239999771118164,0.024610352835256588
5682,2002-09-17,12.25,12.43000030517578,12.100000381469727,12.289999961853027,1297100.0,0.0049221018607132905,1.0624953433965756,-0.18181857589970635,57.79220537946975,56.32611858472363,-0.08648134986261624,-0.18928091428255733,-0.508748698324947,0.7485204608663096,11.93987751665676,0.3299999237060529,0.17705975170773947,0.15650010108947754,-0.3062274075676097,0.6192276097465648,-0.07486365323906519,0.38786385541802026,0.3110921329498293,68.42103501988524,16.449867133258863,0.23136375432854356,9,-0.1050000190734881,-0.4549999237060547,-0.9624998569488525,0.08500003814697266,0.9799995422363281,1,0.03265303008410392,1.0000000000000149,12.1899995803833,1.1379271789745196,12.06999969482422,-1.0526328998288397,11.989999771118164,0.03265303008410392
5683,2002-09-18,12.270000457763672,12.420000076293945,12.100000381469727,12.25,1607600.0,0.0016326904296875,1.0,-0.5000119209403238,56.0810932719545,56.13223057782834,-0.12249917519398856,-0.15085861348610763,-0.5351374982518031,0.7197892734248441,9.342713398100699,0.31999969482421875,0.15734656671189917,0.1345005512237556,-0.21272765315301,0.4817287556005212,-0.03911355096462721,0.3081146534121384,0.27706982566070515,71.92988326705057,19.238415406231766,0.173614102188383,9,-0.12500047683715998,-0.47500038146972656,-0.9825003147125244,0.06499958038330078,1.0499992370605487,2,0.02363487783486873,1.0624953433965756,12.25,1.0000000000000149,12.1899995803833,1.1379271789745196,12.06999969482422,0.02363487783486873
5684,2002-09-19,12.109999656677244,12.25,12.0,12.0,980200.0,-0.013039999602052932,-3.545468732389482,5.499856952126557,45.63758217436352,54.74989448779651,0.026141603217942233,0.0577849166209603,-0.3783579139361155,0.8724353781059762,7.080235724456147,0.2700004577636719,0.15606674263534615,-0.054500246047975764,-0.2544450174073294,0.14544452531137786,-0.15447263172765346,0.045472139631701936,0.42332921421219005,43.85959922300729,-8.624998598328304,0.09997238567967691,9,0.03500032424926758,-0.314999580383299,-0.7324995994567853,0.22500038146972834,1.310000419616701,3,0.03550787096337271,1.0,12.270000457763672,1.0624953433965756,12.25,1.0000000000000149,12.1899995803833,0.03550787096337271
5685,2002-09-20,12.149999618530273,12.199999809265135,12.039999961853027,12.119999885559082,2210200.0,0.0033030522697805598,1.4615339471078417,0.2727256964011731,48.64865039020087,53.016274903638404,-0.015486980036172326,0.022066671289103112,-0.4173121571776299,0.8230032450409279,6.0759671183174015,0.1599998474121076,0.13435213316810035,-0.016500282287598367,-0.21494426173308767,0.18194369715789094,-0.11572227201034302,0.08272170743514629,0.3698626680749175,40.425419667188294,-11.458111793076228,0.0992219897227443,9,-0.004999637603761542,-0.3549995422363281,-0.7999997138977051,0.18500041961669922,1.140000343322754,4,0.06995888132978778,-3.545468732389482,12.109999656677244,1.0,12.270000457763672,1.0624953433965756,12.25,0.06995888132978778
5686,2002-09-23,12.079999923706055,12.229999542236328,11.970000267028807,12.06999969482422,1663300.0,-0.005761291935965196,-1.4761943687556516,0.33334392980888633,50.0,51.18189210270126,0.06617466884816814,0.07711817414254796,-0.3457690702449234,0.878756844340776,6.191988825180577,0.2599992752075213,0.11109758230612243,-0.07449998855590856,-0.26261816329541254,0.11361818618359543,-0.16855907592566055,0.019559098813843434,0.4266651103005774,23.91296685982064,-28.458339239383765,0.09405908736975237,9,0.06500005722045721,-0.2849998474121094,-0.7300000190734863,0.24000024795532227,1.4499998092651385,0,0.09271522290005718,1.4615339471078417,12.149999618530273,-3.545468732389482,12.109999656677244,1.0,12.270000457763672,0.09271522290005718
5687,2002-09-24,12.100000381469727,12.18000030517578,11.90999984741211,11.979999542236328,1705900.0,0.0016556670438732102,-1.0769247698345608,11.999809269504325,42.40002258299058,48.48559665734911,0.04634489078739712,0.04277128275679232,-0.36235000522774996,0.8387337955052843,6.37474108313429,0.2700004577636701,0.09019732414267345,-0.04399952888488734,-0.2185243976829696,0.13052533991319493,-0.13126196328392936,0.04326290551415468,0.3937313449903179,37.25498995837494,-11.949854267966543,0.08726243439904115,9,0.04499959945678533,-0.30500030517578125,-0.7500004768371582,0.2199997901916504,1.489999771118164,1,0.057851222082367704,-1.4761943687556516,12.079999923706055,1.4615339471078417,12.149999618530273,-3.545468732389482,12.109999656677244,0.057851222082367704
5688,2002-09-25,12.3100004196167,12.43000030517578,12.020000457763672,12.100000381469727,1322200.0,0.017355374506315968,-1.216216076891939,1.7499880791544147,54.01461835647914,49.30203573399494,-0.17062429374391463,-0.15136149954836142,-0.5619064786290764,0.6084516622848959,5.665823171150246,0.4099998474121076,0.0677941781240392,0.1510004997253418,-0.02657389708142155,0.32857489653210514,0.062213301321959236,0.23978769812872436,0.17105666544768994,76.92311924586463,27.680250175764293,0.08878719840338184,9,-0.16500043869018732,-0.5150003433227539,-0.9375004768371582,0.009999752044677734,1.3099994659423828,2,0.07473591318108785,-1.0769247698345608,12.100000381469727,-1.4761943687556516,12.079999923706055,1.4615339471078417,12.149999618530273,0.07473591318108785
5689,2002-09-26,12.470000267028807,12.479999542236328,12.130000114440918,12.380000114440918,1469600.0,0.01299755011844983,5.363700993566957,0.42857207732934066,60.8108290971091,51.334909872230895,-0.28538721761620245,-0.2966420045329379,-0.718092478862177,0.4300118988093704,4.969714825721999,0.34999942779541016,0.03635410017273699,0.2920003414154042,0.0698006166114471,0.5142000662193613,0.18090047901342565,0.40310020381738276,-0.6100006103515625,98.24574025243908,47.070419213094524,0.11109986240197857,9,-0.27500057220458807,-0.5600004196166974,-1.1000003814697248,-0.24500036239623846,1.5299997329711932,3,0.06816354527616553,-1.216216076891939,12.3100004196167,-1.0769247698345608,12.100000381469727,-1.4761943687556516,12.079999923706055,0.06816354527616553
5690,2002-09-27,12.59000015258789,12.890000343322756,12.399999618530273,12.479999542236328,1590500.0,0.009623086045664975,-2.6296288447138405,1.2222269317170589,67.99998728435045,53.70944317076865,-0.36192863683857546,-0.4101024658433037,-0.8270026391847054,0.29783085305560064,5.060972006436347,0.49000072479248225,-0.00171787946108104,0.39450020790100027,0.10638634081954379,0.6826140749824567,0.25044327436027203,0.5385571414417285,-0.7176004981994648,69.38775113005471,16.30699819687227,0.1440569335407282,9,-0.19000005722045898,-0.3800001144409162,-1.2200002670288086,-0.37000036239624023,1.3299999237060547,4,0.06592533071061535,5.363700993566957,12.470000267028807,-1.216216076891939,12.3100004196167,-1.0769247698345608,12.100000381469727,0.06592533071061535
5691,2002-09-30,12.510000228881836,12.649999618530273,12.239999771118164,12.489999771118164,1915900.0,-0.006354243267392756,1.7333392673219485,0.1818213344430573,62.666662428116815,54.25104950950721,-0.25899961411849226,-0.32137685079921496,-0.717593571866491,0.3610689681885937,5.362435288004602,0.4099998474121094,0.029583721865840573,0.2985002517700188,-0.02204394205346638,0.619044445593504,0.1382281548582771,0.45877234868176053,-0.596896546936037,61.22449773989022,8.336805649942413,0.16027209691174235,9,-0.1100001335144043,-0.1399998664855957,-1.140000343322754,-0.29000043869018555,1.260000228881836,0,0.062350097418096384,-2.6296288447138405,12.59000015258789,5.363700993566957,12.470000267028807,-1.216216076891939,12.3100004196167,0.062350097418096384
5692,2002-10-01,12.670000076293945,12.75,12.390000343322756,12.539999961853027,2148600.0,0.012789755754178067,1.4827565795315034,6.499856952126645,63.87096734498493,55.11659107317726,-0.39465983158300766,-0.45841205063586443,-0.8463634838066572,0.18155475733685122,5.259794281973694,0.3599996566772443,0.07043339870500098,0.42900009155273366,0.055233819575216,0.8027663635302513,0.24211695556397572,0.6158832275414916,-0.7178205278930676,74.71260965885844,22.888283553953457,0.18688313598875883,10,-0.26999998092651367,-0.2999997138977051,-1.125,-0.5100002288818359,1.3099994659423828,1,0.0678768470006832,1.7333392673219485,12.510000228881836,-2.6296288447138405,12.59000015258789,5.363700993566957,12.470000267028807,0.0678768470006832
5693,2002-10-02,12.479999542236328,12.899999618530273,12.470000267028807,12.5,1487700.0,-0.014996095731137027,-20.500500691429203,-0.15384953966914866,66.44292681677948,57.428296033445704,-0.191920806419688,-0.26714399978854075,-0.6279864590802564,0.35009928510664956,5.822500078455477,0.4299993515014666,0.09258080294035054,0.22949957847595215,-0.15888320138012269,0.617882358332027,0.03530818854791562,0.4236909684039887,-0.49030716203857594,45.454500416768326,-10.875487922517905,0.19419138992803714,10,-0.07499980926513672,-0.10499954223632812,-0.9349994659423828,-0.4399995803833008,1.7900009155273438,2,0.08894235986106924,1.4827565795315034,12.670000076293945,1.7333392673219485,12.510000228881836,-2.6296288447138405,12.59000015258789,0.08894235986106924
5694,2002-10-03,12.550000190734865,12.890000343322756,12.149999618530273,12.149999618530273,1880200.0,0.005609026527735983,-2.6999983310723428,-19.999570856380025,66.2162066376913,59.380246727611315,-0.21561827214144635,-0.3263090943086002,-0.682074426658458,0.2575544843832649,5.832370767812453,0.7400007247924822,0.09106445129522456,0.2820002079010031,-0.12775472001612265,0.6917551358181289,0.07712274394243934,0.4868776718595669,-0.5056893762371608,53.33340962727888,-5.073585617300566,0.20487746395856318,10,-0.14500045776367365,-0.17500019073486506,-1.0050001144409197,-0.5750002861022967,1.7299995422363281,3,0.08525893853086575,-20.500500691429203,12.479999542236328,1.4827565795315034,12.670000076293945,1.7333392673219485,12.510000228881836,0.08525893853086575
5695,2002-10-04,12.479999542236328,12.859999656677244,12.369999885559082,12.619999885559082,1926000.0,-0.005577740831447575,-1.7222235467711373,-0.3500003576273555,60.139836355184826,60.506895211520735,-0.10491759352149366,-0.24276474032098072,-0.5969688124712906,0.3043750576148483,5.988297922683231,0.4899997711181623,0.09084713736534589,0.19549956321716344,-0.2207734896933946,0.6117726161277215,-0.012636963238115584,0.40363608967244247,-0.3843473994966704,43.999989827473954,-13.618690640362288,0.20813652645527922,10,-0.07499980926513672,-0.10499954223632812,-0.9349994659423828,-0.5049996376037598,1.510000228881836,4,0.1217949129420639,-2.6999983310723428,12.550000190734865,-20.500500691429203,12.479999542236328,1.4827565795315034,12.670000076293945,0.1217949129420639
5696,2002-10-07,12.4399995803833,12.800000190734865,12.369999885559082,12.550000190734865,1259000.0,-0.0032051252660429963,-2.440002441406264,0.7857167185509762,56.73756083043904,62.09995501679279,-0.009478143059098443,-0.18134665304829234,-0.5371815804429971,0.32152537815339954,5.9499949345205705,0.430000305175783,0.12272568573215992,0.13599963188171316,-0.2704433357948499,0.5424425995582762,-0.06722185195656927,0.3392211157199956,-0.29608658909620544,38.66666158040364,-16.859150951470795,0.2032214838382818,10,0.020000457763671875,-0.06499958038330078,-0.6649994850158691,-0.5149993896484375,1.4000005722045898,0,0.1189711049704909,-1.7222235467711373,12.479999542236328,-2.6999983310723428,12.550000190734865,-20.500500691429203,12.479999542236328,0.1189711049704909
5697,2002-10-08,12.270000457763672,12.699999809265135,12.220000267028807,12.34000015258789,1865600.0,-0.013665524787291883,-4.647050903746138,0.6363573311138752,50.0,61.65388631051732,0.20916766735724757,-0.00033864135749439583,-0.35798923095845225,0.465378617620992,5.679218964983416,0.4799995422363281,0.14457848217422864,-0.04099950790405238,-0.4395707659287229,0.35757175012061815,-0.24028513691638764,0.15828612110828288,-0.08072226884198663,16.00011189778646,-35.90364638904699,0.1992856290123353,10,0.24499940872192383,0.10499954223632812,-0.49500036239624023,-0.4200005531311035,1.4699993133544922,1,0.12224938419223097,-2.440002441406264,12.4399995803833,-1.7222235467711373,12.479999542236328,-2.6999983310723428,12.550000190734865,0.12224938419223097
5698,2002-10-09,12.09000015258789,12.34000015258789,12.020000457763672,12.199999809265135,1952800.0,-0.014669950974768642,-1.5600073242466899,1.5714305177111463,49.36710465241916,60.38236137221844,0.3963606561281292,0.17691859017166855,-0.16263829349266956,0.6171225479999443,6.117350107885081,0.31999969482421875,0.16714403466404448,-0.21349983215332102,-0.623186585960303,0.19618692165366092,-0.4183432090568111,-0.008656455249830941,0.8099994659423828,8.045942992191911,-43.0215930082848,0.20484337690349075,10,0.36999988555908203,0.28999948501586914,-0.25750017166137695,-0.315000057220459,1.6599998474121094,2,0.15632749096730825,-4.647050903746138,12.270000457763672,-2.440002441406264,12.4399995803833,-1.7222235467711373,12.479999542236328,0.15632749096730825
5699,2002-10-10,12.25,12.380000114440918,11.949999809265135,11.949999809265135,1700900.0,0.013234064962179604,-1.8666668785941356,-2.7272829733924637,52.94118637031718,58.709161270659195,0.22559573672226207,0.03941696275548523,-0.3115593776955077,0.4314259240473515,6.237689738409661,0.430000305175783,0.20673987571341534,-0.06649999618530344,-0.4499621278881598,0.3169621355175529,-0.25823106203673163,0.12523106966612474,0.6323996353149415,32.96705945479183,-18.643312352577205,0.19173106585142818,10,0.17499971389770508,0.12999963760375977,-0.3424999713897705,-0.6050000190734863,1.5,3,0.16489799655213644,-1.5600073242466899,12.09000015258789,-4.647050903746138,12.270000457763672,-2.440002441406264,12.4399995803833,0.16489799655213644
5700,2002-10-11,12.329999923706055,12.470000267028807,12.1899995803833,12.25,1006500.0,0.006530606016820872,-1.7999961853172686,0.26666624281168283,57.3099372806132,58.113969587603236,0.1171565067836724,-0.021192204474283827,-0.3760987383283041,0.3259335407037156,6.098385827621869,0.28000068664550604,0.2162438231932935,0.0004999160766594457,-0.36498320302634824,0.3659830351796671,-0.1822416434748444,0.1832414756281633,0.5151037185668947,44.7058757531219,-9.978086458661778,0.1827415595515037,10,0.09499979019165039,0.04999971389770508,-0.3424997329711914,-0.7100000381469727,1.3500003814697248,4,0.1581508370909237,-1.8666668785941356,12.25,-1.5600073242466899,12.09000015258789,-4.647050903746138,12.270000457763672,0.1581508370909237
5701,2002-10-14,12.489999771118164,12.520000457763672,12.260000228881836,12.300000190734865,977600.0,0.01297646783472306,1.0799938965076579,2.374997019764897,60.5405218710983,57.74392009050471,-0.05138214189314638,-0.16607938993790938,-0.5094334070986051,0.1390370893148969,5.978944612306818,0.26000022888183594,0.2049482745810458,0.14549975395202708,-0.22050136002817666,0.5115008679322308,-0.03750080303807479,0.32850031094212895,0.31929971783447364,71.99999491373723,14.487149205020188,0.18300055699010148,10,-0.06500005722045898,-0.1100001335144043,-0.5324995517730713,-1.0399999618530273,1.140000343322754,0,0.12009607906227471,-1.7999961853172686,12.329999923706055,-1.8666668785941356,12.25,-1.5600073242466899,12.09000015258789,0.12009607906227471
5702,2002-10-15,12.649999618530273,12.649999618530273,12.31999969482422,12.59000015258789,1253100.0,0.012810236216504345,10.000095368280451,0.3157873602738587,59.44442119127683,56.966308354337755,-0.23972729560947847,-0.31049500985905,-0.6306877337091805,-0.04576498458109235,6.272983626177969,0.3299999237060529,0.17382582166013094,0.2854996204376228,-0.10185161192556613,0.6728508528008117,0.09182400425602744,0.4791752366192181,0.12492788323486437,100.0,43.08589820228417,0.19367561618159457,10,-0.22999954223632812,-0.26999998092651367,-0.6974995136260986,-1.2249994277954102,0.9800004959106445,1,0.09407119129983621,1.0799938965076579,12.489999771118164,-1.7999961853172686,12.329999923706055,-1.8666668785941356,12.25,0.09407119129983621
5703,2002-10-16,12.5600004196167,12.890000343322756,12.5,12.699999809265135,859900.0,-0.007114561393483321,-2.0000000000000138,-2.333343929808916,52.60116116769462,55.453525524338126,-0.15330860316979056,-0.20833734163390183,-0.4989661594352395,0.01945519504974058,6.826332877723612,0.3900003433227557,0.15511856501592192,0.18100042343139577,-0.21310880389765785,0.5751096507604494,-0.016054190233131038,0.3780550370959226,-0.6100006103515643,64.89364508320291,12.662120389094888,0.19705461366452645,10,-0.1400003433227539,-0.18000078201293945,-0.6075003147125244,-1.135000228881836,0.9399995803833008,2,0.09394898981519906,10.000095368280451,12.649999618530273,1.0799938965076579,12.489999771118164,-1.7999961853172686,12.329999923706055,0.09394898981519906
5704,2002-10-17,12.539999961853027,12.84000015258789,12.5,12.649999618530273,1026200.0,-0.0015923930808501296,-2.578956878767649,0.7857152588555958,48.466251925632136,54.15646058772116,-0.150726340396087,-0.16281838246320568,-0.4488659220868172,0.014628120630330699,7.308597680282417,0.3400001525878906,0.1189804841477784,0.13949995040893626,-0.2394444803818807,0.5184443811997532,-0.049972264986472226,0.32897216580434474,-0.5712001419067398,49.99999999999987,-0.058841994024462,0.18947221539540818,10,-0.11999988555908203,-0.16000032424926758,-0.5874998569488525,-1.114999771118164,0.9099998474121076,3,0.09649123140572735,-2.0000000000000138,12.5600004196167,10.000095368280451,12.649999618530273,1.0799938965076579,12.489999771118164,0.09649123140572735
5705,2002-10-18,13.0,13.0,12.550000190734865,12.579999923706055,1576000.0,0.03668261878359669,1.1428558453412934,-3.8181944287906506,62.189047644804255,54.76218134487286,-0.5913991926236974,-0.5859135493533696,-0.8782807968115733,-0.4679363010707416,7.9715295268065685,0.46000003814697266,0.1032176861170857,0.5569999694824226,0.11152696368824877,1.0024729752765964,0.3342634665853357,0.7797364723795095,-1.0127761695861839,100.0,49.232176666770705,0.22273650289708682,10,-0.5250000953674316,-0.570000171661377,-1.0274999141693115,-1.6050000190734863,0.46000003814697266,4,0.05769230769230771,-2.578956878767649,12.539999961853027,-2.0000000000000138,12.5600004196167,10.000095368280451,12.649999618530273,0.05769230769230771
5706,2002-10-21,13.199999809265135,13.4399995803833,12.880000114440918,12.899999618530273,1909800.0,0.015384600712702756,-2.2941222669452896,0.7142860386646703,62.926821552665324,56.19849485072456,-0.7512585955935727,-0.7354083408684016,-1.0508660190642267,-0.6954744260343642,8.827996332906874,0.5599994659423828,0.08805908718825783,0.7009997844696034,0.17360718227617156,1.2283923866630353,0.4373034833728866,0.9646960855663202,-1.172264932067872,78.57144681775007,29.558820058079185,0.26369630109671605,10,-0.5050001144409162,-0.5250000953674299,-1.2374997138977033,-1.8599996566772443,0.1999998092651385,0,0.03636367445806554,1.1428558453412934,13.0,-2.578956878767649,12.539999961853027,-2.0000000000000138,12.5600004196167,0.03636367445806554
5707,2002-10-22,12.800000190734865,13.199999809265135,12.720000267028807,13.050000190734865,2494100.0,-0.030303001841674893,-1.3414620530521835,-0.8333328035146105,57.07966263549252,57.0554457377327,-0.29968764494179645,-0.2954241662284769,-0.6307584190473197,-0.3264170363722769,9.35969363502096,0.4799995422363281,0.08069985549260217,0.26600017547607635,-0.2424711025830284,0.7744714535351811,0.011764536446523977,0.5202358145056287,-0.6875294313464391,31.914928154812035,-16.822897063293805,0.25423563902955215,10,-0.10500049591064631,-0.12500047683715998,-0.8350002765655535,-1.5050001144409197,0.6999998092651349,1,0.06484374307328822,-2.2941222669452896,13.199999809265135,1.1428558453412934,13.0,-2.578956878767649,12.539999961853027,0.06484374307328822
5708,2002-10-23,13.229999542236328,13.31999969482422,12.670000076293945,13.0,2089400.0,0.03359369883546659,2.1707310265260933,-0.9199981689453125,62.977096874821406,58.17054690489984,-0.615721979812351,-0.6882526103136541,-1.0391071228526343,-0.7781467691436195,10.360729378573815,0.6499996185302752,0.09441655560671514,0.6499995708465569,0.066002626671672,1.2339965150214418,0.35800109875911446,0.9419980429339994,-1.0378770535882094,77.65956043710769,28.2843053531387,0.29199847208744284,10,-0.41499996185302734,-0.554999828338623,-1.2599995136260986,-1.9349994659423828,0.10000038146972656,2,0.030234360245259273,-1.3414620530521835,12.800000190734865,-2.2941222669452896,13.199999809265135,1.1428558453412934,13.0,0.030234360245259273
5709,2002-10-24,13.31999969482422,13.449999809265135,13.149999618530273,13.1899995803833,1129600.0,0.006802732857289273,-1.8571441546586813,0.5652190138158736,65.90910897112177,59.12601042606746,-0.6012040743178968,-0.749747835812844,-1.1101553620859423,-0.8930873446098335,11.365693366916346,0.3000001907348615,0.13890104539991732,0.6974997520446795,0.02952973212374843,1.3654697719656106,0.3635147420842131,1.031484762005146,-1.05300458067199,85.55553671753671,34.03386402540553,0.33398500996046593,10,-0.4649996757507342,-0.6399998664855975,-1.349999666213991,-2.024999618530275,-0.17999935150146484,3,0.013513536734218068,2.1707310265260933,13.229999542236328,-1.3414620530521835,12.800000190734865,-2.2941222669452896,13.199999809265135,0.013513536734218068
5710,2002-10-25,13.420000076293945,13.460000038146973,13.109999656677244,13.220000267028807,992100.0,0.007507536318381636,1.500005108974437,1.5384587169423687,68.14817143404123,59.971304821950014,-0.5926515927846143,-0.8267672515366975,-1.1841706205866522,-1.0213723038414546,11.299366292376249,0.35000038146972834,0.20751338229207583,0.7560001373291012,-0.0007072709954449863,1.5127075456536474,0.3776464331668272,1.1343538414913752,-1.058364586532683,94.93671344499774,40.06270912797202,0.37835370416227326,10,-0.5300002098083496,-0.7350001335144043,-1.4500000476837158,-2.125,-0.36999988555908025,4,0.002235449538050549,-1.8571441546586813,13.31999969482422,2.1707310265260933,13.229999542236328,-1.3414620530521835,12.800000190734865,0.002235449538050549
5711,2002-10-28,13.289999961853027,13.489999771118164,13.149999618530273,13.470000267028807,1455600.0,-0.009687042749765618,2.0909201251918192,-0.9000023841880479,69.1729309829913,61.05225035436272,-0.37686935276044053,-0.6696696478084831,-1.02722595012618,-0.9149516788201524,11.765193369476428,0.3400001525878906,0.26124494941562126,0.5870000362396244,-0.21531491994936225,1.389314992428611,0.18584255814513106,0.9881575143341177,-0.8185280172531932,75.609770280706,15.165034922800004,0.40115747809449354,10,-0.2950000762939453,-0.5900001525878906,-1.3199999332427979,-1.994999885559082,-0.0900001525878924,0,0.012791578388405167,1.500005108974437,13.420000076293945,-1.8571441546586813,13.31999969482422,2.1707310265260933,13.229999542236328,0.012791578388405167
5712,2002-10-29,13.529999732971193,13.529999732971193,13.1899995803833,13.1899995803833,1176100.0,0.01805867357464641,-1.0000000000000104,-1.888886534141511,76.470596485077,63.70440983407188,-0.5351952794426271,-0.887436242567972,-1.226620683626427,-1.1796101423337753,12.041463870213255,0.3400001525878924,0.3125584120207012,0.7839998245239279,-0.09899494129855313,1.666994590346409,0.3425024416126874,1.2254972074351684,-0.9363044491891603,100.0,31.566982390873108,0.4414973829112402,10,-0.5149998664855975,-0.8099999427795428,-1.5599997043609637,-2.234999656677248,-0.5299997329711932,1,-0.009608286548899447,2.0909201251918192,13.289999961853027,1.500005108974437,13.420000076293945,-1.8571441546586813,13.31999969482422,-0.009608286548899447
5713,2002-10-30,13.59000015258789,13.720000267028807,13.449999809265135,13.489999771118164,1486800.0,0.0044346209017640525,-1.9999999999999407,0.29411863703171653,75.57253242130005,66.71621877803499,-0.484696293929165,-0.9064906539564035,-1.2435145385683555,-1.264011019606567,12.12198745097039,0.2700004577636719,0.35140993591886627,0.7885002136230472,-0.16112065174963774,1.7381210789957322,0.31368978093670385,1.2633106463093906,-0.8652222459193748,78.68852715311333,5.53098034825949,0.4748104326863429,10,-0.4549999237060547,-0.7550001144409197,-1.6200001239776611,-2.2950000762939453,-0.48999977111816406,2,-0.006622527709887693,-1.0000000000000104,13.529999732971193,2.0909201251918192,13.289999961853027,1.500005108974437,13.420000076293945,-0.006622527709887693
5714,2002-10-31,13.619999885559082,13.710000038146973,13.380000114440918,13.550000190734865,1016200.0,0.002207485845059365,1.6399993896484375,0.6999942779759116,75.09728781571002,68.1504676859134,-0.38597681290814556,-0.8982735030180002,-1.2323941170266863,-1.317366785977729,13.099531651308105,0.3299999237060547,0.3879489346334921,0.764999961853027,-0.24368851069952235,1.7736884344055763,0.2606557255767523,1.2693441981293017,-0.7359864012329194,83.60651124396557,6.56705216446737,0.5043442362762749,10,-0.4249997138977051,-0.7849998474121112,-1.6499998569488525,-2.3249998092651367,-0.630000114440918,3,-0.021292214705560086,-1.9999999999999407,13.59000015258789,-1.0000000000000104,13.529999732971193,2.0909201251918192,13.289999961853027,-0.021292214705560086
5715,2002-11-01,14.0,14.039999961853027,13.609999656677244,13.670000076293945,1737400.0,0.0279001554797238,1.0975632449129684,4.714305177111836,77.06094562140285,69.72092591577312,-0.680803243709752,-1.2211703260693803,-1.5847086256938514,-1.7160359502541613,14.368277885912514,0.430000305175783,0.4630998275729592,1.0690000534057624,-0.04434283922057425,2.182342946032099,0.512328607092595,1.6256714997189299,-0.9822286304414138,95.50562399743687,17.092221114702483,0.556671446313168,11,-0.6449999809265137,-1.005000114440918,-1.947500228881836,-2.7049999237060547,-0.880000114440918,4,-0.06142854690551747,1.6399993896484375,13.619999885559082,-1.9999999999999407,13.59000015258789,-1.0000000000000104,13.529999732971193,-0.06142854690551747
5716,2002-11-04,13.920000076293945,13.989999771118164,13.81999969482422,13.920000076293945,1153400.0,-0.005714280264718208,1.4285831062670047,0.0,73.43175067918531,71.53782458729455,-0.5452719031368449,-1.079978478332766,-1.4841518497610569,-1.6515276918796484,15.705588743568619,0.18000030517577947,0.5561066751856334,0.9150001049041752,-0.2561710325025768,2.086171242310927,0.3294145362007992,1.5005856736075511,-0.7182275601223598,85.88237274063437,9.778197183905391,0.5855855687033759,11,-0.565000057220459,-0.9250001907348633,-1.6150000095367432,-2.4749999046325684,-1.4099998474121094,0,-0.06249999143611418,1.0975632449129684,14.0,1.6399993896484375,13.619999885559082,-1.9999999999999407,13.59000015258789,-0.06249999143611418
5717,2002-11-05,13.770000457763672,14.079999923706055,13.699999809265135,13.920000076293945,1595500.0,-0.010775834605470047,-1.6206821709504944,-100.0,71.84115983343409,72.52272047158485,-0.27178940715751665,-0.855713624238648,-1.3145921940702934,-1.516931542825981,17.39943481776502,0.38000011444091975,0.5850348646682964,0.6900004863739007,-0.47508818577185075,1.855089158519652,0.10745615030102407,1.2725448224467772,-0.4173470013694267,55.71434994134902,-20.90702120143188,0.582544336072876,11,-0.17500066757202148,-0.7550005912780762,-1.385000228881836,-2.325000286102295,-1.3700008392333984,1,-0.041394381230914545,1.4285831062670047,13.920000076293945,1.0975632449129684,14.0,1.6399993896484375,13.619999885559082,-0.041394381230914545
5718,2002-11-06,13.979999542236328,14.029999732971193,13.600000381469727,13.850000381469727,1405700.0,0.015250477668230955,2.739132237573142,-0.8666632758160294,74.32433259670543,73.45774531887191,-0.4070148923827528,-0.9664069130023378,-1.4925163656009133,-1.7430257375131077,18.602570237500604,0.4299993515014666,0.6056642557430685,0.8054996013641365,-0.3276464493305724,1.9386456520588453,0.23892657601678202,1.3720726267114909,-0.4818767923797207,85.71422732604636,5.488920092433787,0.5665730253473547,11,-0.38499975204467773,-0.9649996757507324,-1.5949993133544922,-2.534999370574951,-1.4399995803833008,2,-0.07010011261270477,-1.6206821709504944,13.770000457763672,1.4285831062670047,13.920000076293945,1.0975632449129684,14.0,-0.07010011261270477
5719,2002-11-07,14.270000457763672,14.289999961853027,13.899999618530273,13.899999618530273,2144700.0,0.020743986053160635,-1.1081051823060308,2.846178675704623,72.75987292541586,73.97015659569132,-0.6124972730160696,-1.1566153998255988,-1.748990248217087,-2.0452037413715267,19.87859389163241,0.3900003433227539,0.6829546043916714,0.9945004940032955,-0.15170569828061176,2.140706686287203,0.4213973978613428,1.5676035901452483,-0.6700000762939453,97.1015193837878,18.577110042186263,0.5731030961419534,11,-0.5500006675720215,-1.1500005722045898,-1.8800005912780762,-2.820000648498535,-1.5400009155273438,3,-0.0819901919244439,2.739132237573142,13.979999542236328,-1.6206821709504944,13.770000457763672,1.4285831062670047,13.920000076293945,-0.0819901919244439
5720,2002-11-08,14.279999732971193,14.449999809265135,14.130000114440918,14.220000267028807,1813200.0,0.0007007200341104802,-1.6666666666666519,0.16216035095136203,70.76924149101941,74.14752442991667,-0.5449879252283161,-1.0677808141804075,-1.729490719138946,-2.0623361011000085,21.62466686205083,0.319999694824217,0.7136124843000484,0.9069997787475597,-0.2322909068743062,2.0462904643694255,0.33735443593662673,1.4766451215584926,-0.6799993515014666,79.99997756058958,1.4203181570898806,0.5696453428109332,11,-0.46000003814697443,-1.0799999237060582,-1.8899998664855975,-2.8299999237060565,-1.8499994277954137,4,-0.09033613347166525,-1.1081051823060308,14.270000457763672,2.739132237573142,13.979999542236328,-1.6206821709504944,13.770000457763672,-0.09033613347166525
5721,2002-11-11,13.989999771118164,14.210000038146973,13.9399995803833,14.18000030517578,1707700.0,-0.020308120957694853,1.160003662109375,-3.1667037543310923,73.89558525182179,73.86141207066609,-0.16232053961309312,-0.6952906473195846,-1.4111416742481921,-1.7818666612214038,23.36035154911289,0.3400001525878924,0.725231708687442,0.5419998168945312,-0.5490084049685606,1.6330080387576231,-0.003504294037014688,1.0875039278260772,-0.21999950408935653,45.882312022251014,-37.005590820387255,0.5455041109315463,11,-0.07499980926513672,-0.7899999618530291,-1.5999999046325684,-2.5399999618530273,-1.7699995040893572,0,-0.06218726946337516,-1.6666666666666519,14.279999732971193,-1.1081051823060308,14.270000457763672,2.739132237573142,13.979999542236328,-0.06218726946337516
5722,2002-11-12,13.84000015258789,14.140000343322756,13.829999923706055,14.010000228881836,1550200.0,-0.010721917153990401,-2.26315313958743,0.8947347287055246,63.80092450348499,72.5534556353533,0.04054028869230564,-0.4759713798973415,-1.2304053244195075,-1.637895763492546,25.124496900180265,0.310000419616701,0.7200817164150184,0.33250017166137624,-0.7036845834575516,1.368684926780304,-0.18559220589808767,0.8505925492208402,0.6099996566772443,28.235286197855075,-53.02900388557141,0.5180923775594642,11,0.07499980926513672,-0.6400003433227557,-1.4225001335144043,-1.9300003051757812,-1.630000114440918,1,-0.09609825932388905,1.160003662109375,13.989999771118164,-1.6666666666666519,14.279999732971193,-1.1081051823060308,14.270000457763672,-0.09609825932388905
5723,2002-11-13,13.739999771118164,13.989999771118164,13.68000030517578,13.739999771118164,2230800.0,-0.007225461009191414,-4.166703754331186,-0.0,59.45946410360166,70.81591966734126,0.18333539883280103,-0.2983313325272867,-1.1069664646662574,-1.5400959923222963,26.096713829750197,0.3099994659423846,0.7226850867436081,0.17349982261657715,-0.7653298331726006,1.112329478405755,-0.29591500527801173,0.642914650511166,0.6976000404357894,7.792143452526417,-69.9166972825653,0.4694148278945891,11,0.2850003242492676,-0.5399999618530291,-1.2949998378753662,-1.8299999237060547,-1.3299999237060547,2,-0.09752548580128839,-2.26315313958743,13.84000015258789,1.160003662109375,13.989999771118164,-1.6666666666666519,14.279999732971193,-0.09752548580128839
5724,2002-11-14,13.75,13.890000343322756,13.630000114440918,13.789999961853027,1277600.0,0.0007278187080363985,1.1666620307638338,-100.0,57.746480134463646,68.66986794657024,0.21648015299927081,-0.22454607030761764,-1.0900273432650938,-1.5514626764367563,27.05956829888951,0.2600002288818377,0.6835469721434659,0.12300004959106481,-0.6839983361105055,0.9299984352926352,-0.28049914325972125,0.5264992424418509,0.6572958312988266,14.634137831576432,-58.37996287459145,0.4034991928507854,11,0.27500009536743164,-0.5500001907348651,-1.3300001621246338,-1.8400001525878906,-1.510000228881836,3,-0.08800000277432529,-4.166703754331186,13.739999771118164,-2.26315313958743,13.84000015258789,1.160003662109375,13.989999771118164,-0.08800000277432529
5725,2002-11-15,13.75,13.770000457763672,13.65999984741211,13.699999809265135,1235900.0,0.0,1.4444279613872613,-1.2500059604702063,61.50000643730469,67.34411858636129,0.19812305427605992,-0.17441959460030887,-1.060920659733318,-1.5496495622663389,27.631485703415226,0.1100006103515625,0.646466129428406,0.08550004959106516,-0.6666611101249078,0.8376612093070381,-0.2905805302669222,0.46158062944905254,0.6106580882873516,20.68963816276263,-49.84822139487942,0.3760805798579865,11,0.27500009536743164,-0.43000030517578125,-1.3475003242492676,-1.8400001525878906,-1.5,4,-0.07418185147372158,1.1666620307638338,13.75,-4.166703754331186,13.739999771118164,-2.26315313958743,13.84000015258789,-0.07418185147372158
5726,2002-11-18,13.68000030517578,13.84000015258789,13.5,13.75,950000.0,-0.00509088689630699,1.720001220703125,-1.3999885559518446,54.09837859640939,65.3726984489141,0.257586586064404,-0.07021565614915737,-0.9588037935222875,-1.4806204724339036,27.003416070871555,0.3400001525878906,0.6087057512008194,-0.00849967002868901,-0.7281860497439876,0.7111867096866096,-0.3683428598863383,0.3513435198289603,0.6368183046807854,28.12503259627227,-37.087982927706584,0.3598431898576489,11,0.2949995994567889,-0.32500028610229315,-1.277500629425047,-1.77000045776367,-1.4099998474121076,0,-0.09137426696745521,1.4444279613872613,13.75,1.1666620307638338,13.75,-4.166703754331186,13.739999771118164,-0.09137426696745521
5727,2002-11-19,13.630000114440918,13.770000457763672,13.56999969482422,13.630000114440918,1131600.0,-0.0036549846213047577,-2.3333227370262155,-0.0,51.09890081099053,62.792094917167994,0.31920734718443455,0.04759448101313346,-0.8791842827142666,-1.4317318139924993,26.908204882494,0.20000076293945135,0.5254095290648824,-0.09999985694885183,-0.6875551269117999,0.4875554130140962,-0.39377749193032585,0.1937777780326222,0.6214730066271219,26.530647992806568,-35.450290918381114,0.2937776349814736,11,0.3449997901916504,-0.24500036239624023,-1.2275004386901855,-1.7200002670288086,-1.430000305175783,1,-0.10344826379848837,1.720001220703125,13.68000030517578,1.4444279613872613,13.75,1.1666620307638338,13.75,-0.10344826379848837
5728,2002-11-20,13.630000114440918,13.649999618530273,13.399999618530273,13.59000015258789,1839200.0,0.0,5.250080467306431,100.0,50.27933615706332,60.29425749846216,0.2954036950192691,0.0833725797375866,-0.8525004366775271,-1.4314175849599238,26.335469006422908,0.25,0.4589987218109073,-0.11999988555908203,-0.6613043911338465,0.4213046200156825,-0.3906521383464643,0.15065236722830022,0.5613551569416781,46.93880728606083,-11.798267472357061,0.27065225278738214,11,0.2949995994567871,-0.1550002098083496,-1.2300002574920654,-1.7200002670288086,-1.4099998474121112,2,-0.10418195630016625,-2.3333227370262155,13.630000114440918,1.720001220703125,13.68000030517578,1.4444279613872613,13.75,-0.10418195630016625
5729,2002-11-21,13.5,13.640000343322756,13.380000114440918,13.630000114440918,1959200.0,-0.009537792615510243,2.4666564941793716,-3.250005960470162,33.766223311035546,56.18281103401951,0.34050004310057425,0.23984633888903062,-0.6887174455120526,-1.2978642085141576,25.469251354709915,0.2600002288818377,0.40155748389845947,-0.25900001525878835,-0.775624673654006,0.2576246431364293,-0.5173123444563963,-0.0006876860611804148,0.6122197060973633,26.08692947993656,-26.84255420725577,0.2583123291976088,11,0.2950000762939453,-0.02500009536743164,-1.1000001430511475,-1.5900001525878906,-1.1000003814697266,3,-0.08074075204354747,5.250080467306431,13.630000114440918,-2.3333227370262155,13.630000114440918,1.720001220703125,13.68000030517578,-0.08074075204354747
5730,2002-11-22,13.449999809265135,13.600000381469727,13.329999923706055,13.460000038146973,1526500.0,-0.003703717832212239,-1.160003662109375,0.076924769834588,34.4370697805727,51.79853153721406,0.29098329060536265,0.30800062305293885,-0.6073978861305847,-1.2378592273450852,24.766398866355317,0.2700004577636719,0.3091000593372222,-0.3105001926422144,-0.8231394108847319,0.20213902560030306,-0.5668198017634722,-0.05418058352095656,0.5743535458334552,23.52937876560905,-24.1894870219426,0.25631960912125834,11,0.28500032424926935,0.05000019073486506,-1.0499999523162824,-1.5399999618530256,-0.9299993515014631,4,-0.08996282939078204,2.4666564941793716,13.5,5.250080467306431,13.630000114440918,-2.3333227370262155,13.630000114440918,-0.08996282939078204
5731,2002-11-25,13.460000038146973,13.5600004196167,13.3100004196167,13.390000343322756,1716300.0,0.0007435114515725871,-1.1739173701756422,-6.999809269500773,38.68611512729471,49.0079971620818,0.22115296947630547,0.32821725628808274,-0.5891853521397667,-1.2408883710401089,23.9831026961233,0.25,0.1988114703190913,-0.30899996757507253,-0.7936658943227304,0.17566595917258532,-0.5513329309489023,-0.06666700420124272,0.46714383655666225,32.60861001979911,-13.516470572777415,0.24233296337382912,11,0.19000005722045898,0.09999990463256836,-1.007500171661377,-1.4600000381469727,-0.8599996566772461,0,-0.08989599069225207,-1.160003662109375,13.449999809265135,2.4666564941793716,13.5,5.250080467306431,13.630000114440918,-0.08989599069225207
5732,2002-11-26,13.399999618530273,13.520000457763672,13.15999984741211,13.43000030517578,1360400.0,-0.004457683465575957,2.428561048491839,-0.42858310626701546,26.229535107687056,45.31578282920239,0.2371103253105531,0.3984054864497235,-0.5030219825080877,-1.1757917148791677,23.247769154660077,0.3600006103515625,0.08946747273305355,-0.36250038146972585,-0.8638617264198114,0.1388609634803597,-0.6131810539447695,-0.11181970899468219,0.42840130335945226,48.979568004795624,7.537466857215932,0.25068067247504283,11,0.1250004768371582,0.16000032424926758,-0.7149999141693115,-1.179999828338623,-0.7799997329711914,1,-0.08432829798024588,-1.1739173701756422,13.460000038146973,-1.160003662109375,13.449999809265135,2.4666564941793716,13.5,-0.08432829798024588
5733,2002-11-27,13.5,13.529999732971193,13.300000190734865,13.390000343322756,882300.0,0.007462715247501972,1.7058909327543375,-3.666571301417921,12.62136192008795,40.30188080538287,0.11117727793760146,0.30705992805787474,-0.5758027506192445,-1.2668691977659154,22.03640463350168,0.22999954223632812,-0.01027543765187744,-0.2579999923706051,-0.7674310977312828,0.2514311129900726,-0.5127155450509449,-0.0032844396902653727,0.20808872848375515,70.83329194126141,34.92677556401537,0.2547155526803391,11,0.0,0.059999942779541016,-0.8150002956390381,-1.2800002098083496,-1.0600004196166992,2,-0.0962963104248048,2.428561048491839,13.399999618530273,-1.1739173701756422,13.460000038146973,-1.160003662109375,13.449999809265135,-0.0962963104248048
5734,2002-11-29,13.329999923706055,13.529999732971193,13.270000457763672,13.520000457763672,889300.0,-0.012592598243995945,1.4761943687556516,-1.7272829733924315,10.084091530180643,34.58900137125797,0.2406409985821263,0.4787665828564869,-0.37483917404239975,-1.0862894366513967,21.090691515520234,0.2599992752075213,-0.0726105871546352,-0.4135000705718994,-0.9549708304707618,0.12797068932696298,-0.6842354505213297,-0.1427646906224691,0.27943280618480415,38.63633408037731,7.964176185360319,0.27073537994943087,11,0.1700000762939453,0.44999980926513494,-0.5850002765655518,-1.1100001335144043,-0.9799995422363281,4,-0.08327079242537927,1.7058909327543375,13.5,2.428561048491839,13.399999618530273,-1.1739173701756422,13.460000038146973,-0.08327079242537927
5735,2002-12-02,13.140000343322756,13.329999923706055,13.0,13.329999923706055,1332500.0,-0.014253531993305146,2.473691079109969,0.9999949806755917,11.009240132324507,29.801319319692993,0.37438286583513936,0.6335142755993832,-0.15673502041400944,-0.8847915466692395,19.71781600684992,0.3299999237060547,-0.12469426385342608,-0.5604996681213361,-1.1506102515964347,0.02961091535376248,-0.8555549598588854,-0.2654443763837868,0.3899993896484375,25.00004257471468,-3.5933016047706836,0.2950552917375497,12,0.24499988555908025,0.5849995613098127,-0.372500419616701,-0.9150004386901873,-0.6300001144409197,0,-0.056316644250966275,1.4761943687556516,13.329999923706055,1.7058909327543375,13.5,2.428561048491839,13.399999618530273,-0.056316644250966275
5736,2002-12-03,13.050000190734865,13.199999809265135,13.0,13.140000343322756,1663800.0,-0.006849326502006203,-1.1052552326456277,0.4736860597603807,11.650548361858796,25.418169047567247,0.4085867935826215,0.6903910361555461,-0.036840004160415774,-0.7830610125293749,18.27074859976721,0.19999980926513494,-0.1785959745604906,-0.6069998264312719,-1.2544595795709093,0.0404599267083654,-0.9307297030010897,-0.28326994986145415,0.4799995422363281,9.434003004975606,-18.411309517686682,0.32372987656981844,12,0.27499961853027166,0.6749997138977033,-0.2625002861022967,-0.8200001716613787,-0.6500005722045916,1,-0.040613005764358445,2.473691079109969,13.140000343322756,1.4761943687556516,13.329999923706055,1.7058909327543375,13.5,-0.040613005764358445
5737,2002-12-04,13.199999809265135,13.270000457763672,13.029999732971193,13.050000190734865,1460200.0,0.011494223474170173,-1.5263163178236494,-1.6666596024244085,25.000022075776315,22.609356371868692,0.21364409669694417,0.5222762569665687,-0.155230156203217,-0.9195405594115638,17.142816883344455,0.2400007247924787,-0.24180319234309344,-0.428500175476076,-1.1045653670034792,0.2475650160513272,-0.7665327712397776,-0.0904675797123744,0.22399997711181996,37.73583208125983,7.050145334688459,0.3380325957637013,12,0.12000036239624201,0.5250000953674334,-0.35249996185302557,-0.9549999237060529,-0.439999580383299,2,-0.045454502762512616,-1.1052552326456277,13.050000190734865,2.473691079109969,13.140000343322756,1.4761943687556516,13.329999923706055,-0.045454502762512616
5738,2002-12-05,13.0,13.25,12.9399995803833,13.220000267028807,1083400.0,-0.015151500920837502,1.2142908232601388,-1.4666721767989752,20.47245158790463,21.132270624854144,0.35188486787646767,0.6799541338417256,0.06793685835566521,-0.7048110028917112,16.469867337105722,0.3100004196166992,-0.2902206744083067,-0.5795000076293952,-1.289502975293681,0.1305029600348906,-0.9345014914615373,-0.2244985237972532,0.3391998291015632,10.169560016810495,-21.615165416056136,0.35500148383214286,12,0.26999998092651367,0.6949996948242188,-0.13250017166137695,-0.7350001335144043,-0.3900003433227557,3,-0.029230778033916716,-1.5263163178236494,13.199999809265135,-1.1052552326456277,13.050000190734865,2.473691079109969,13.140000343322756,-0.029230778033916716
5739,2002-12-06,13.100000381469727,13.18000030517578,12.890000343322756,12.899999618530273,919500.0,0.0076923370361328125,-1.636371517994167,-0.9090932735698227,26.277400716995515,20.225640728901123,0.21140955198203493,0.5141676574517113,-0.012414709520685463,-0.7936617379277848,15.24346776802874,0.2899999618530238,-0.3299540710169424,-0.42099962234497035,-1.0826051699355776,0.24060592524563695,-0.751802396140274,-0.0901968485496667,0.1700000762939453,47.7273269133649,13.938550371480055,0.3308027737953037,12,0.125,0.5699996948242188,-0.11500024795532227,-0.7400002479553223,-0.6600008010864258,4,-0.050381739073841025,1.2142908232601388,13.0,-1.5263163178236494,13.199999809265135,-1.1052552326456277,13.050000190734865,-0.050381739073841025
5740,2002-12-09,12.989999771118164,13.140000343322756,12.850000381469727,13.050000190734865,1181200.0,-0.008396992912088841,1.4166590505405916,-0.3000009536706873,25.531926406194373,18.76406420433442,0.2785943123554233,0.5508097938392638,0.11249306685041738,-0.6701638442699327,13.678789982966741,0.2899999618530291,-0.37475455210018715,-0.4665002346038811,-1.0650695272637378,0.13206905805597557,-0.7657848809338095,-0.16721558827395278,0.26000022888183594,33.33318195648521,-1.1236051620610326,0.2992846463299279,12,0.20000028610229492,0.6600003242492676,0.025000333786010742,-0.6299996376037598,-0.38000011444091975,0,-0.049268622088154745,-1.636371517994167,13.100000381469727,1.2142908232601388,13.0,-1.5263163178236494,13.199999809265135,-0.049268622088154745
5741,2002-12-10,13.119999885559082,13.119999885559082,12.899999618530273,13.020000457763672,863000.0,0.010007707215665906,3.400030517752749,-1.6666454740522434,32.885917638474595,19.50366226331081,0.1064920261433997,0.371327746603626,0.001797115815580952,-0.7763530838125003,12.791919067740768,0.2200002670288086,-0.3784331140707202,-0.2930001258850101,-0.8535675136733225,0.26756726190330227,-0.5732838197791654,-0.012716431990854815,0.06000041961669744,64.28558453413018,27.63541377826487,0.28028369389415597,12,0.07000017166137695,0.5300002098083496,0.05500006675720215,-0.4850001335144043,-0.4499998092651367,1,-0.04649387667668048,1.4166590505405916,12.989999771118164,-1.636371517994167,13.100000381469727,1.2142908232601388,13.0,-0.04649387667668048
5742,2002-12-11,12.510000228881836,12.960000038146973,12.210000038146973,12.25,2523200.0,-0.04649387667668048,-3.4117627259365637,2.6000171662359213,23.333353012314618,20.69388349578044,0.644773609925835,0.9239496573350081,0.6192526341678466,-0.14616728806102763,12.882385375067207,0.9099998474121094,-0.39785979123676896,-0.8364997863769528,-1.4914010692736657,-0.18159850348023987,-1.1639504278253092,-0.5090491449285963,0.6300001144409197,28.846173244115874,-6.233940379981533,0.3274506414483561,12,0.3599996566772461,0.8199996948242188,0.6649997234344482,0.27499961853027344,0.1099996566772461,2,-0.008793014255715548,3.400030517752749,13.119999885559082,1.4166590505405916,12.989999771118164,-1.636371517994167,13.100000381469727,-0.008793014255715548
5743,2002-12-12,12.399999618530273,12.630000114440918,12.34000015258789,12.550000190734865,1182600.0,-0.008793014255715548,-1.148151811101496,-0.5769247698345812,23.557706415288067,22.190951816347933,0.6507648802238215,0.9785861580631021,0.7417098354335376,-0.01705393848717307,13.521616787605437,0.28999996185302734,-0.43517328379234677,-0.8795003890991211,-1.6318294676857015,-0.12717131051254071,-1.2556649283924113,-0.5033358498058309,0.7200002670288086,19.58758021431124,-15.943138001681692,0.37616453929328997,12,0.37000036239624023,0.9300003051757812,0.9050002098083496,0.5650005340576172,0.25,3,0.029032308179557154,-3.4117627259365637,12.510000228881836,3.400030517752749,13.119999885559082,1.4166590505405916,12.989999771118164,0.029032308179557154
5744,2002-12-13,12.539999961853027,12.600000381469727,12.239999771118164,12.470000267028807,1686500.0,0.011290350615296818,2.7894694574110326,-0.46666285198395924,29.032280747398715,24.193511884689514,0.4323885590399268,0.783455922378451,0.6137930517831638,-0.14379927471349063,14.44036292729054,0.3600006103515625,-0.4525759291192095,-0.6790000438690189,-1.4658365509394997,0.1078364632014619,-1.0724182974042584,-0.2855817903337794,0.4200000762939453,35.48385112020797,-1.5003091117098677,0.39341825353524035,12,0.20000028610229492,0.7899999618530273,0.7649998664855957,0.4250001907348633,0.06000041961669922,4,0.005582112841878706,-1.148151811101496,12.399999618530273,-3.4117627259365637,12.510000228881836,3.400030517752749,13.119999885559082,0.005582112841878706
5745,2002-12-16,12.729999542236328,12.789999961853027,12.359999656677244,12.460000038146973,1702100.0,0.015151481735349526,1.2051278289256593,3.8571525885557603,34.468083379495155,26.72879355331577,0.19904602804300353,0.5408521570017779,0.44059065500376526,-0.31946411740121405,15.072395284095657,0.430000305175783,-0.4653937507813808,-0.4380004405975342,-1.212042590239177,0.33604170904410857,-0.8250215154183547,-0.05097936577671369,0.08000049591064418,57.14281222883157,18.795304794304897,0.38702107482082115,12,0.01000070571899414,0.6000003814697266,0.6900002956390381,0.34000062942504883,-0.3699998855590838,0,-0.02278083050127766,2.7894694574110326,12.539999961853027,-1.148151811101496,12.399999618530273,-3.4117627259365637,12.510000228881836,-0.02278083050127766
5746,2002-12-17,12.43000030517578,12.720000267028807,12.399999618530273,12.56999969482422,1282900.0,-0.02356631954818178,-2.1999942779759114,-0.5185172103209075,31.274145633055525,27.425918393013465,0.4490744610996664,0.7825233409561054,0.7555368954757551,-0.004334028267722445,16.318227884506182,0.3299999237060547,-0.465699411655935,-0.6754996776580828,-1.4768531549436617,0.125853799627496,-1.0761764163008714,-0.2748229390152943,-0.22000026702880682,29.333368937174242,-7.352445354285564,0.40067673864278924,12,0.29999971389770685,0.7799997329711932,1.0799994468688983,0.7199997901916522,-0.13000011444091442,1,0.014481041599533562,1.2051278289256593,12.729999542236328,2.7894694574110326,12.539999961853027,-1.148151811101496,12.399999618530273,0.014481041599533562
5747,2002-12-18,12.220000267028807,12.489999771118164,12.130000114440918,12.399999618530273,1378700.0,-0.01689461246911872,1.0,1.2857152588555658,26.296299566784498,28.073012612889006,0.564841633582752,0.9291094866705247,0.9838323113763945,0.21525853599514022,17.83555128205107,0.3599996566772461,-0.4665893656965583,-0.8149997234344504,-1.668463194616363,0.03846374774746231,-1.2417314590254058,-0.3882679878434949,0.5,13.636389908389177,-17.956281214047788,0.42673173559095606,12,0.4349999427795428,0.9149999618530291,1.3374996185302752,0.9299998283386248,0.029999732971193183,2,0.03682486083730274,-2.1999942779759114,12.43000030517578,1.2051278289256593,12.729999542236328,2.7894694574110326,12.539999961853027,0.03682486083730274
5748,2002-12-19,12.210000038146973,12.350000381469727,12.119999885559082,12.119999885559082,1024700.0,-0.0008183493177832402,-4.111113465858518,-0.5000026491048626,27.952757827169364,28.25916340290832,0.5039961922311438,0.8719791137113155,1.0181917611711881,0.23888231255008563,20.0397025814679,0.23000049591064453,-0.4678724140308077,-0.7539999485015869,-1.6348702444683383,0.12687034746516446,-1.1944350964849626,-0.31356480051821123,0.5100002288818342,13.432857065587164,-16.555480176868926,0.44043514798337563,12,0.4200000762939453,0.8449997901916504,1.3474998474121094,0.940000057220459,-0.039999961853027344,3,0.03357902097716381,1.0,12.220000267028807,-2.1999942779759114,12.43000030517578,1.2051278289256593,12.729999542236328,0.03357902097716381
5749,2002-12-20,12.40999984741211,12.40999984741211,12.140000343322756,12.210000038146973,2559800.0,0.016380000707640452,1.6999976158119174,2.2222163353537066,35.68626585670421,29.38742334185386,0.2188401618460052,0.6178075756423276,0.8402193599863264,0.05061392233984563,22.215396538490715,0.2699995040893537,-0.4950394157841451,-0.4995001316070553,-1.3756032732558605,0.3766030100417499,-0.9375517024314579,-0.061448560782652706,0.2860004043579085,43.283571467206414,12.141101455567608,0.4380515708244024,12,0.21000003814697266,0.5950002670288086,1.2025001049041748,0.7400002479553223,-0.4499998092651367,4,0.01933922434078128,-4.111113465858518,12.210000038146973,1.0,12.220000267028807,-2.1999942779759114,12.43000030517578,0.01933922434078128
5750,2002-12-23,12.239999771118164,12.40999984741211,12.149999618530273,12.40999984741211,1492800.0,-0.013698636453198354,2.058824849375624,-0.8500011920940324,34.600753148847446,29.577960620784175,0.303143446701176,0.7299336445599174,1.028146554830185,0.2330726809573882,24.333693495093232,0.26000022888183594,-0.5025506342909818,-0.6090002059936523,-1.495006010014155,0.2770055980268502,-1.0520031080039036,-0.16599730398340107,0.43296046600341676,19.99996821087639,-13.314758225371335,0.44300290201025105,12,0.3000001907348633,0.7400002479553223,1.3725001811981201,0.9149999618530256,-0.189999580383299,0,0.029411815121192175,1.6999976158119174,12.40999984741211,-4.111113465858518,12.210000038146973,1.0,12.220000267028807,0.029411815121192175
5751,2002-12-24,12.25,12.3100004196167,12.140000343322756,12.220000267028807,547000.0,0.0008170121788264595,1.2666590373012154,-0.17646893828048033,30.923704161887144,30.421332970736678,0.17517735226178743,0.6583914002343612,1.0314012039243678,0.24018658085191014,26.50345961990756,0.17000007629394354,-0.5278591416549396,-0.5384999752044681,-1.4140214433929437,0.3370214929840074,-0.976260709298705,-0.10073924111023125,0.4008418230590802,35.135176932415405,2.2813880614764273,0.4377607340942373,12,0.2049999237060547,0.7300000190734863,1.4224998950958252,0.9049997329711896,-0.13000011444091797,1,0.008979563810387337,2.058824849375624,12.239999771118164,1.6999976158119174,12.40999984741211,-4.111113465858518,12.210000038146973,0.008979563810387337
5752,2002-12-26,12.270000457763672,12.390000343322756,12.149999618530273,12.149999618530273,691900.0,0.0016326904296875,-2.9999841055392493,4.000063578853436,34.19915350101476,31.603715980261867,0.1313674398111413,0.5790835405522241,1.0200032556168424,0.24238043200102588,28.10928410966603,0.24000072479248225,-0.5468347085170908,-0.4619995594024662,-1.316968906542975,0.3929697877380427,-0.8894842329727215,-0.03451488583221085,0.35960768779540864,51.724342046848435,15.340159752920243,0.4274846735702546,12,0.1849994659423828,0.6749997138977051,1.3949995040893555,0.8849992752075178,-0.18000030517578125,3,0.0024449659211065455,1.2666590373012154,12.25,2.058824849375624,12.239999771118164,1.6999976158119174,12.40999984741211,0.0024449659211065455
5753,2002-12-27,12.199999809265135,12.289999961853027,12.140000343322756,12.260000228881836,1061200.0,-0.0057050241146686664,1.4999960263531957,-0.5000000000000148,30.26315954583383,31.740480291199102,0.18999459617328363,0.5762420337724539,1.1008717521032523,0.335990381027079,29.853256610386254,0.14999961853027166,-0.5941938138864469,-0.4670001983642589,-1.2723533408316836,0.33835294410316585,-0.8696767695979712,-0.06432362713054651,0.4092240058939449,22.22206523850615,-12.201534510717988,0.402676571233712,12,0.25500011444091975,0.6849999427795428,1.480000019073488,0.9549999237060547,-0.03999996185302557,4,0.004098376353817157,-2.9999841055392493,12.270000457763672,1.2666590373012154,12.25,2.058824849375624,12.239999771118164,0.004098376353817157
5754,2002-12-30,12.220000267028807,12.380000114440918,12.149999618530273,12.199999809265135,1743300.0,0.00163938180953771,-2.8333147897958697,-0.33333863148691695,32.420114588899125,31.5129282033551,0.1339107594888862,0.4941549783970043,1.0928403940562372,0.33388769341725677,31.4040768121556,0.23000049591064453,-0.5611440661693088,-0.3914997577667254,-1.1564496930914796,0.3734501775580288,-0.7739747254291025,-0.009024790104348313,0.36965459094627384,29.629655793580994,-4.728143825786233,0.38247496766237704,12,0.1999998092651385,0.6599998474121112,1.47999954223633,0.9349994659423828,-0.17000007629394176,0,-0.004091668546830407,1.4999960263531957,12.199999809265135,-2.9999841055392493,12.270000457763672,1.2666590373012154,12.25,-0.004091668546830407
5755,2002-12-31,12.399999618530273,12.43000030517578,12.140000343322756,12.210000038146973,1330100.0,0.014729897509669465,1.3199908447614914,9.499761586877742,33.92857066830838,31.807864318383192,-0.10931775806985655,0.2697018524639283,0.9123190824347773,0.17030008471403058,32.061238107392306,0.2899999618530238,-0.5158592012248189,-0.17450037002563512,-0.9025105923961316,0.5535098523448614,-0.5385054812108834,0.18950474115961313,0.1708690405481672,89.65493427867732,56.64214872727695,0.36400511118524836,12,-0.09499979019165039,0.46000051498413086,1.2350003719329834,0.7550001144409162,-0.31999969482421875,1,-0.035483838219299235,-2.8333147897958697,12.220000267028807,1.4999960263531957,12.199999809265135,-2.9999841055392493,12.270000457763672,-0.035483838219299235
5756,2003-01-02,12.520000457763672,12.56999969482422,12.369999885559082,12.5,1129600.0,0.009677487332666601,2.3333598245222946,0.10526579965768036,50.28572051378467,34.473355534716546,-0.2405007264778405,0.11379313228495391,0.7867323635597696,0.06454165100201692,32.49279516238399,0.1999998092651385,-0.48896484723428024,-0.027999544143677113,-0.7208684037864312,0.664869315499077,-0.3744339739650542,0.31843488567769995,-0.40000057220458984,88.37225291480972,52.56734826354358,0.3464344298213768,1,-0.17500066757202148,0.31999969482421875,1.0974996089935303,0.6349992752075178,-0.41000080108642756,3,-0.03753995605785776,1.3199908447614914,12.399999618530273,-2.8333147897958697,12.220000267028807,1.4999960263531957,12.199999809265135,-0.03753995605785776
5757,2003-01-03,12.600000381469727,12.630000114440918,12.40999984741211,12.449999809265135,887600.0,0.006389770030435393,1.095240257764497,7.499856952126734,55.8139715406043,37.569045947320426,-0.29159314812442716,-0.014189496429459325,0.7148561537192322,-0.0022028007784307135,33.17359642423629,0.2200002670288086,-0.48641058811122306,0.08200035095214808,-0.5403753680573651,0.7043760699616612,-0.2291875085526076,0.3931882104569038,-0.4710004997253421,93.87760265627612,53.707132774300675,0.3111878595047564,1,-0.21500015258789062,0.22499942779541016,1.0049996376037598,0.5549993515014631,-0.7200002670288086,4,-0.03809527629987697,2.3333598245222946,12.520000457763672,1.3199908447614914,12.399999618530273,-2.8333147897958697,12.220000267028807,-0.03809527629987697
5758,2003-01-06,12.619999885559082,12.699999809265135,12.520000457763672,12.550000190734865,965300.0,0.0015872621812589305,-1.7692386695423528,0.46666285198393553,52.499997019768465,39.43723829877201,-0.27638261994487046,-0.06758231310215734,0.6895179676956591,-0.010612020651921128,33.476812773889485,0.17999935150146307,-0.4462941760990091,0.12099986076355052,-0.4613329776243962,0.7033326991514972,-0.17016655843042194,0.412166279957523,-0.47095999450683657,85.71428571428595,43.094111046106065,0.29116641919397296,1,-0.19999980926513672,0.2049999237060547,0.9225001335144043,0.559999942779541,-0.8599996566772461,0,-0.04199680964955188,1.095240257764497,12.600000381469727,2.3333598245222946,12.520000457763672,1.3199908447614914,12.399999618530273,-0.04199680964955188
5759,2003-01-07,12.4399995803833,12.609999656677244,12.279999732971193,12.56999969482422,1493400.0,-0.014263098796201579,2.1428558453413213,-1.8571525885559308,40.88051068924216,40.134989136593646,-0.1024534040602969,0.06370325611085725,0.8590764817901189,0.17797381143959967,33.95108719869748,0.34000015258788885,-0.3728725914880471,-0.02600040435791051,-0.535133694837695,0.483132886121874,-0.28056704959780276,0.22856624088198174,-0.2579020942382826,53.571343421854856,12.259918014452516,0.2545666452398919,1,-0.01999950408935547,0.38500022888183594,1.0900003910064697,0.7400002479553223,-0.5199995040893555,1,-0.022508017879094178,-1.7692386695423528,12.619999885559082,1.095240257764497,12.600000381469727,2.3333598245222946,12.520000457763672,-0.022508017879094178
5760,2003-01-08,12.350000381469727,12.5,12.289999961853027,12.390000343322756,970300.0,-0.0072346625361221495,-1.624987334076401,0.3076917433884847,47.10145428310014,41.932516927839536,0.005353258860457899,0.10887919922616085,0.9341489995477907,0.2788367747837128,34.32209136861823,0.21000003814697266,-0.3070101040268298,-0.0839996337890625,-0.5311377924459766,0.3631385248678516,-0.30756871311751866,0.13956944553939366,-0.13682875593750055,16.666818043514507,-25.07911862274307,0.22356907932845665,1,0.06999969482421875,0.3749995231628418,1.2899994850158691,0.8299994468688965,-0.4000005722045916,2,-0.0242915126695048,2.1428558453413213,12.4399995803833,-1.7692386695423528,12.619999885559082,1.095240257764497,12.600000381469727,-0.0242915126695048
5761,2003-01-09,12.510000228881836,12.529999732971193,12.300000190734865,12.369999885559082,848800.0,0.012955452831578729,1.555559676385299,-3.5000119209401683,60.90224701295783,44.89952731805543,-0.12727092103142645,-0.10452237218597205,0.7649648607877602,0.1316994098149813,34.65745803690402,0.22999954223632812,-0.27397139103710266,0.10650019645690989,-0.20680300720407274,0.4198034001178925,-0.050151405373581426,0.2631517982874012,-0.26761891232563606,54.76201288822489,9.06960792549232,0.15665160183049096,1,-0.09000015258789062,0.18499994277954102,1.0449998378753662,0.6699995994567871,-0.7800006866455078,3,-0.03437252576407146,-1.624987334076401,12.350000381469727,2.1428558453413213,12.4399995803833,-1.7692386695423528,12.619999885559082,-0.03437252576407146
5762,2003-01-10,12.399999618530273,12.479999542236328,12.239999771118164,12.479999542236328,1123600.0,-0.008793014255715548,5.0,-0.5714266251592292,56.64333612321727,47.83065804887581,0.0034747267128540926,-0.003357407945362212,0.8565765092114201,0.2591629196075793,33.345628477556765,0.2700004577636719,-0.22377670063432298,0.0019996166229248047,-0.30726767267918476,0.31126690592503437,-0.15263402802812998,0.15663326127397958,0.3000001907348615,34.78257263991555,-14.371208222365006,0.15463364465105447,1,0.020000457763671875,0.2950005531311035,1.125000238418579,0.7800002098083496,-1.109999656677246,4,-0.02338709441729825,1.555559676385299,12.510000228881836,-1.624987334076401,12.350000381469727,2.1428558453413213,12.4399995803833,-0.02338709441729825
5763,2003-01-13,12.760000228881836,12.789999961853027,12.350000381469727,12.40999984741211,1741200.0,0.029032308179557154,1.1463402152978721,-4.375008940705243,61.00628704480102,51.006899432864905,-0.3003176758146928,-0.3531088987474682,0.4800567461241787,-0.08062510831392622,31.43622253950744,0.4399995803833008,-0.1531996364370336,0.3440001964569088,-0.005097847679261136,0.6930982405930788,0.16945117438882384,0.5185492185249938,-0.5200004577636719,94.54550498771495,42.80477045982059,0.17454902206808456,1,-0.2950000762939453,-0.07500028610229492,0.7624998092651367,0.4199995994567871,-1.6900005340576154,0,-0.06896552497303776,5.0,12.399999618530273,1.555559676385299,12.510000228881836,-1.624987334076401,12.350000381469727,-0.06896552497303776
5764,2003-01-14,12.609999656677244,12.9399995803833,12.489999771118164,12.65999984741211,898300.0,-0.01175553052617273,-2.1034473686806736,-0.1428575321115467,61.78341666327506,54.10188232119454,-0.09965801083071923,-0.2082735306166743,0.6104874276696695,0.0873242967041854,29.34067932128057,0.4499998092651367,-0.09714700997945158,0.19049963951110627,-0.1651745860148761,0.5461738650370886,0.012662526748114189,0.36833675227409834,-0.36999988555908025,52.85714091086796,-2.778849444178263,0.1778371127629913,1,-0.019999980926511896,0.04000043869018732,0.8725001811981219,0.5700001716613787,-1.4699993133544904,1,-0.06740677644232262,1.1463402152978721,12.760000228881836,5.0,12.399999618530273,1.555559676385299,12.510000228881836,-0.06740677644232262
5765,2003-01-15,12.4399995803833,12.630000114440918,12.390000343322756,12.510000228881836,851000.0,-0.013481370414147875,-1.823541291506122,1.4000076293653778,55.49130972377109,54.680281122304145,0.08561621595961633,-0.0644161362739677,0.7462882951065222,0.265205938716246,27.949164554494864,0.2399997711181623,-0.02525561616943328,0.03499956130981374,-0.28967031571386315,0.35966943833349063,-0.1273353772020247,0.1973344998216522,-0.17199981689453203,28.571409108682115,-28.432663296970286,0.1623349385118385,1,0.15000009536743164,0.1900005340576172,1.0075006484985352,0.7600002288818342,-1.6099996566772443,2,-0.04180060463260349,-2.1034473686806736,12.609999656677244,1.1463402152978721,12.760000228881836,5.0,12.399999618530273,-0.04180060463260349
5766,2003-01-16,12.609999656677244,12.65999984741211,12.470000267028807,12.520000457763672,922100.0,0.013665601449216913,1.0000000000000187,-1.2856909306412465,59.04252216149032,55.03900896906926,-0.07853356126673283,-0.23214171596602817,0.5459383433212377,0.10080288366178891,26.52539922250349,0.2200002670288086,0.0460016877458127,0.19599967002868546,-0.1413209994447815,0.5333203395021524,0.027339335291951983,0.36466000476541893,-0.3151199005126948,52.85714091086796,-4.615888204091384,0.1686603347367334,1,-0.019999980926511896,0.010000228881837714,0.810000419616701,0.5900001525878906,-1.7399997711181623,3,-0.05233940248861357,-1.823541291506122,12.4399995803833,-2.1034473686806736,12.609999656677244,1.1463402152978721,12.760000228881836,-0.05233940248861357
5767,2003-01-17,12.670000076293945,12.770000457763672,12.56999969482422,12.739999771118164,1223400.0,0.004758161875518363,2.0769095337304226,-0.7777813099363305,62.56684001083214,56.157547079187445,-0.14255107825254143,-0.2705731408173868,0.4604951855117907,0.04696486677700662,24.59414354955156,0.20000076293945135,0.10644309379522632,0.23350009918212855,-0.1093225571426828,0.5763227555069399,0.06208877101972199,0.4049114273445351,-0.3493155271606465,54.237310052872424,-7.376867601397947,0.1714113281624057,1,-0.08000040054321289,-0.13000011444091797,0.75,0.5299997329711896,-2.100000381469725,4,-0.07419104407239852,1.0000000000000187,12.609999656677244,-1.823541291506122,12.4399995803833,-2.1034473686806736,12.609999656677244,-0.07419104407239852
5768,2003-01-21,12.619999885559082,12.779999732971193,12.550000190734865,12.770000457763672,1212700.0,-0.003946344943471236,1.7058909327543375,2.142874659400545,60.526297297188805,58.340412257848186,-0.10342738162998799,-0.19845686306754118,0.47717712340730145,0.1076894211657411,22.506289795895583,0.22999954223632812,0.11364982120109701,0.16299991607666087,-0.17173329279611949,0.4977331249494412,-0.004366688359729309,0.33036652051305104,-0.27454273517578365,41.8181565970077,-22.85696581792226,0.16736660443639031,1,-0.03000020980834961,-0.09000015258789062,0.48000001907348633,0.5799999237060529,-1.630000114440918,1,-0.10538826749340613,2.0769095337304226,12.670000076293945,1.0000000000000187,12.609999656677244,-1.823541291506122,12.4399995803833,-0.10538826749340613
5769,2003-01-22,12.649999618530273,12.829999923706055,12.5,12.640000343322756,1503800.0,0.0023771579432041445,-1.2758618421701684,-0.06666158042303647,57.14284935776917,59.4561228217003,-0.11231731661901811,-0.22087910157050672,0.40417176028430113,0.087420004010486,20.537324381863527,0.3299999237060547,0.10386585780894464,0.18099966049194371,-0.16369849392630798,0.5256978149101954,0.008650583282818758,0.35334873770106867,-0.2807607709469746,59.09080071872417,-2.324388103872991,0.1723490772091256,1,-0.059999942779541016,-0.11999988555908203,0.40000033378601074,0.5500001907348615,-1.75,2,-0.1249011835060927,1.7058909327543375,12.619999885559082,2.0769095337304226,12.670000076293945,1.0000000000000187,12.609999656677244,-0.1249011835060927
5770,2003-01-23,12.600000381469727,12.699999809265135,12.529999732971193,12.649999618530273,1123200.0,-0.003952508977731917,1.2666734483679476,-5.000286123033792,52.38094967779438,58.50931200668214,-0.02584399752918287,-0.15022898635808168,0.4093753329128944,0.14456253163321975,18.461953630236895,0.17000007629394176,0.09819895565115466,0.11300039291381836,-0.21870013379473008,0.4447009196223668,-0.05284987044045586,0.2788506562680926,-0.20793110457442765,36.111177338557674,-20.989700488068593,0.16585026335427464,1,-0.01000070571899414,-0.07000064849853516,0.4349997043609619,0.5999994277954084,-1.7000007629394531,3,-0.11587301539245443,-1.2758618421701684,12.649999618530273,1.7058909327543375,12.619999885559082,2.0769095337304226,12.670000076293945,-0.11587301539245443
5771,2003-01-24,12.359999656677244,12.68000030517578,12.289999961853027,12.399999618530273,1551500.0,-0.019047675994156354,-3.3333527601023416,0.8000114442664581,43.47824509518851,57.046524114678945,0.2130455393483679,0.10375473246841871,0.610216970210546,0.39118183505969917,16.421544347065986,0.39000034332275213,0.12342519876850666,-0.13250031471252655,-0.4510413905525592,0.18604076112750612,-0.29177085263254376,0.026770223207490673,0.5799999237060565,12.962907364661797,-37.854837745084716,0.15927053792001652,1,0.25500011444091975,0.1700000762939471,0.6750004291534442,0.8400001525878906,-1.6599998474121076,4,-0.12378638960112232,1.2666734483679476,12.600000381469727,-1.2758618421701684,12.649999618530273,1.7058909327543375,12.619999885559082,-0.12378638960112232
5772,2003-01-27,12.300000190734865,12.359999656677244,12.170000076293945,12.359999656677244,1805500.0,-0.004854325858331676,5.3333757192360975,1.4999880790595208,41.48937465378602,54.87797829345505,0.2876140424000706,0.17509410557978633,0.6343884499338248,0.459274559663724,14.884765912005193,0.189999580383299,0.1423571297861308,-0.19399976730346502,-0.5083847520549689,0.12038521744803887,-0.3511922596792161,-0.03680727492771396,0.6269993972778298,19.696991590324807,-25.603354727169794,0.15719249237575192,1,0.254999637603758,0.22999954223632635,0.6699998378753644,0.8999996185302699,-1.440000534057619,0,-0.11626018560983031,-3.3333527601023416,12.359999656677244,1.2666734483679476,12.600000381469727,-1.2758618421701684,12.649999618530273,-0.11626018560983031
5773,2003-01-28,12.25,12.289999961853027,12.1899995803833,12.270000457763672,1495200.0,-0.004065056094269659,2.3333757192357822,0.33334392980896527,44.57144351880563,52.965536832958456,0.28794310811125534,0.241409435912729,0.650464756809729,0.513806322909927,13.237050650739846,0.11000061035156428,0.12541934861193837,-0.24649996757507253,-0.5517022316961793,0.058702296546034205,-0.3991010996356259,-0.09389883551451916,0.646719607543945,12.121203363870185,-30.80553977179833,0.15260113206055315,1,0.25,0.2799997329711914,0.6450002193450928,0.9499998092651349,-1.4499998092651367,1,-0.13714288205516567,5.3333757192360975,12.300000190734865,-3.3333527601023416,12.359999656677244,1.2666734483679476,12.600000381469727,-0.13714288205516567
5774,2003-01-29,12.170000076293945,12.25,12.020000457763672,12.199999809265135,1198900.0,-0.006530606016820761,2.538451380992554,1.4999523173754596,44.82758242697821,51.780678244425914,0.3340995730990155,0.3346279566683137,0.6945893669672909,0.5993556747142588,12.232727042990069,0.22999954223632812,0.12039279592077534,-0.32399988174438477,-0.6393877292784538,-0.008612034210315755,-0.48169380551141927,-0.16630595797735026,0.6976507499999993,22.058788467822634,-23.190408739568827,0.15769392376703456,1,0.25500011444091797,0.309999942779541,0.6724998950958252,1.0299997329711896,-1.2700004577636719,2,-0.09695976152656849,2.3333757192357822,12.25,5.3333757192360975,12.300000190734865,-3.3333527601023416,12.359999656677244,-0.09695976152656849
5775,2003-01-30,11.960000038146973,12.149999618530273,11.93000030517578,12.130000114440918,1575200.0,-0.017255549451970276,1.0952406902815792,5.6667196490450635,34.63688222347602,49.068940473535434,0.5239502932251252,0.5375338182785612,0.8655342015252288,0.814538700354067,11.5594223216138,0.23999977111816584,0.07090972054778888,-0.511999940872192,-0.9064669276430273,-0.11753295410135678,-0.7092334342576105,-0.3147664474867735,0.8567917660351547,3.999964396159091,-38.39166972658126,0.19723349338541782,1,0.4200000762939453,0.47499990463256836,0.8524999618530273,1.2399997711181623,-1.2100000381469727,3,-0.08862879734412865,2.538451380992554,12.170000076293945,2.3333757192357822,12.25,5.3333757192360975,12.300000190734865,-0.08862879734412865
5776,2003-01-31,12.050000190734865,12.050000190734865,11.779999732971193,11.859999656677244,1511700.0,0.007525096346223448,1.8421020930582213,-1.1176496987512692,40.11301839835651,46.57407140548258,0.3868409264684747,0.4327018849829418,0.7389760659294264,0.7318942062041973,11.759345586541512,0.2700004577636719,0.02929614644403422,-0.39849977493286026,-0.8347167007246128,0.03771715085889227,-0.6166082378287374,-0.1803913120369831,0.6958482935267547,46.55180918618713,3.065587099185649,0.21810846289587635,1,0.254999637603758,0.30999946594238104,0.7099997997283918,1.1499996185302699,-1.4600000381469744,4,-0.09543573062254529,1.0952406902815792,11.960000038146973,2.538451380992554,12.170000076293945,2.3333757192357822,12.25,-0.09543573062254529
5777,2003-02-03,12.119999885559082,12.149999618530273,11.90999984741211,12.029999732971193,1243400.0,0.0058091032129641285,2.2000050862759557,0.47368368217636087,28.378374024497816,43.002079930739136,0.25772126636064385,0.34245584244352933,0.6340899464556564,0.6684545200461862,12.082603265640715,0.23999977111816406,0.010683955617434293,-0.30450005531310964,-0.7580926462181434,0.14909253559192415,-0.5312963507656256,-0.07770375986059364,0.5292637235734947,66.66666666666656,28.414739805350465,0.22679629545251676,2,0.18499994277954102,0.23999977111816406,0.5975000858306885,1.1649999618530273,-1.5799999237060547,0,-0.11716172357277566,1.8421020930582213,12.050000190734865,1.0952406902815792,11.960000038146973,2.538451380992554,12.170000076293945,-0.11716172357277566
5778,2003-02-04,12.09000015258789,12.149999618530273,11.979999542236328,12.100000381469727,1285800.0,-0.0024752255160443992,2.090946923063585,-0.11111346585851956,30.882366347068853,40.084248485105775,0.22868274323758442,0.34858562780257074,0.6281353727562635,0.7031500323259134,12.770698239885242,0.1700000762939453,-0.033357125548093336,-0.3079998016357415,-0.7752244240787736,0.1592248208072906,-0.5416121128572584,-0.07438749041422454,0.47233706892854777,65.9574986151438,28.332227792200328,0.2336123112215162,2,0.14999961853027344,0.26999950408935547,0.6099998950958252,1.1949996948242188,-1.4099998474121112,1,-0.10173701243894195,2.2000050862759557,12.119999885559082,1.8421020930582213,12.050000190734865,1.0952406902815792,11.960000038146973,-0.10173701243894195
5779,2003-02-05,12.15999984741211,12.329999923706055,12.020000457763672,12.130000114440918,1034900.0,0.005789883700641152,-1.480005188008072,-2.999904634751097,38.88889309380452,38.58513108688468,0.09148798896459098,0.27039689470257144,0.5264444073465384,0.6422926212803475,12.265423422309448,0.3099994659423828,-0.09267760474306108,-0.22400012016296422,-0.7025680753776999,0.2545678350517715,-0.4632840977703321,0.015283857444403637,0.32410362524980485,69.09090593826772,29.067878774389463,0.23928397760736772,2,0.07000017166137695,0.19999980926513672,0.5099999904632568,1.125,-1.5,2,-0.11184207843281191,2.090946923063585,12.09000015258789,2.2000050862759557,12.119999885559082,1.8421020930582213,12.050000190734865,-0.11184207843281191
5780,2003-02-06,12.050000190734865,12.149999618530273,11.970000267028807,12.100000381469727,924200.0,-0.009046024511312312,1.4000127157707583,-1.6666878596178318,26.666666666666814,36.71717792816004,0.12881143435518538,0.37604914811383594,0.6044330846733352,0.7596103626898891,11.79769546571004,0.18999958038330256,-0.15160568931876917,-0.318999767303465,-0.8203200221683229,0.18232048756139285,-0.569659894735894,-0.06833963987103608,0.3636929079579776,49.09097529637602,10.249727442908757,0.2506601274324291,2,0.019999504089353692,0.30999946594238104,0.5999999046325666,1.2349996566772443,-1.1100006103515643,3,-0.09543573062254529,-1.480005188008072,12.15999984741211,2.090946923063585,12.09000015258789,2.2000050862759557,12.119999885559082,-0.09543573062254529
5781,2003-02-07,12.079999923706055,12.18000030517578,11.979999542236328,12.119999885559082,685200.0,0.00248960435654233,1.499997019782716,0.7999961853173146,24.786278805899997,34.86127838950604,0.06137064522301472,0.3290538948978856,0.5417885882304319,0.735261400056892,11.410313280624093,0.20000076293945135,-0.20803702177752115,-0.267500019073486,-0.7801144572437533,0.24511441909678133,-0.5238072381586196,-0.01119279998835232,0.2703238384146225,40.47620128882248,3.434464372118228,0.256307219085134,2,-0.02500009536743164,0.2799997329711914,0.502500057220459,1.2049999237060547,-0.8900003433227539,4,-0.1100993321279774,1.4000127157707583,12.050000190734865,-1.480005188008072,12.15999984741211,2.090946923063585,12.09000015258789,-0.1100993321279774
5782,2003-02-10,12.109999656677244,12.140000343322756,12.0,12.130000114440918,772700.0,0.0024834216192599623,5.9998569521261125,0.5000119209403682,27.826032872804277,33.000677206617,0.0017712891077454884,0.29114108351810764,0.4807539157938052,0.7101862165207251,10.776146204354948,0.14000034332275568,-0.25462697104032017,-0.22300028800964533,-0.7456694681949401,0.2996688921756494,-0.4843348781022918,0.03833430208300115,0.18329170252848392,38.888756433996214,2.349947754773112,0.2613345900926471,2,-0.05499982833862127,0.2500000000000018,0.4825003147125262,1.175000190734865,-0.9600000381469709,0,-0.12551606500263213,1.499997019782716,12.079999923706055,1.4000127157707583,12.050000190734865,-1.480005188008072,12.15999984741211,-0.12551606500263213
5783,2003-02-11,11.880000114440918,12.109999656677244,11.850000381469727,12.09000015258789,919500.0,-0.018992530863492507,1.0800021362386332,10.49976158687681,21.48144746834309,30.406662211213096,0.19418782949104774,0.47625053331237943,0.6731822261596356,0.9435035167891623,11.820865045197454,0.25999927520751775,-0.272838126881231,-0.40899982452392614,-0.9284690242650431,0.1104693752171908,-0.6687344243944846,-0.14926522465336767,0.36196208214135694,6.249950329415318,-26.302822608103533,0.25973459987055825,2,0.17499971389770508,0.4799995422363281,0.7249999046325684,1.4049997329711914,-0.8000001907348615,1,-0.11279462455215239,5.9998569521261125,12.109999656677244,1.499997019782716,12.079999923706055,1.4000127157707583,12.050000190734865,-0.11279462455215239
5784,2003-02-12,11.760000228881836,12.06999969482422,11.760000228881836,11.9399995803833,1017000.0,-0.010101000370632551,-2.44445092003414,0.8571396133532545,20.422491698992985,28.82728548627054,0.27928265214907455,0.5579098589567533,0.758922282328399,1.068711806021394,12.717246416943242,0.3099994659423846,-0.28729317501974805,-0.4864997386932366,-1.033732799437022,0.06073332205054882,-0.7601162690651293,-0.2128832083213439,0.43576572133933134,0.0,-30.77653099564804,0.2736165303718928,2,0.2849998474121094,0.5899996757507324,0.8624997138977051,1.5249996185302734,-0.5600004196166992,2,-0.09183672641890284,1.0800021362386332,11.880000114440918,5.9998569521261125,12.109999656677244,1.499997019782716,12.079999923706055,-0.09183672641890284
5785,2003-02-13,11.920000076293945,12.039999961853027,11.640000343322756,11.720000267028807,1084000.0,0.013605428936910968,-1.2222222222222343,-1.1111140545609737,33.582072025330746,28.101624778156566,0.12629319239679582,0.37624582194925793,0.5719406457472118,0.9142649449926665,14.222250226749052,0.39999961853027166,-0.3047260281338211,-0.30049991607666016,-0.858332981617222,0.25733314946390173,-0.5794164488469402,-0.0215833833063801,0.2234739873665017,51.85180606501588,18.044455257064264,0.27891653277028056,2,0.06500005722045898,0.36999988555908203,0.7024998664855957,1.364999771118164,-0.9499998092651385,3,-0.10570471651151059,-2.44445092003414,11.760000228881836,1.0800021362386332,11.880000114440918,5.9998569521261125,12.109999656677244,-0.10570471651151059
5786,2003-02-14,11.949999809265135,12.220000267028807,11.850000381469727,11.949999809265135,901200.0,0.0025167561056356202,-2.7000200272752894,0.0,36.64118191771866,29.01971454406999,0.09009065239141911,0.3101677930941342,0.5176528349003302,0.8911667159408676,15.338271827960792,0.36999988555908025,-0.3180486878054296,-0.23750019073486506,-0.7760703412621606,0.30106995979243045,-0.5067852659985128,0.0317848845287827,-0.30999946594237926,53.44819081381287,17.118362576410178,0.26928507526364753,2,0.035000324249269354,0.3400001525878924,0.6225001811981219,1.3350000381469744,-0.819999694824217,4,-0.08451884895418627,-1.2222222222222343,11.920000076293945,-2.44445092003414,11.760000228881836,1.0800021362386332,11.880000114440918,-0.08451884895418627
5787,2003-02-18,11.729999542236328,12.079999923706055,11.68000030517578,11.899999618530273,1703600.0,-0.018410064480355426,-1.9629760449853864,-100.0,32.432388893542594,29.19193927145596,0.27820812960942654,0.4807848886678432,0.7054721583110073,1.1165399112160728,16.27290182307126,0.3999996185302752,-0.2986037399856549,-0.41050043106079137,-0.9356760665368729,0.11467520441529011,-0.6730882487988321,-0.14791261332275063,-0.08999919891357244,15.51710530210083,-22.888701563844542,0.26258781773804035,2,0.25500059127807617,0.5600004196166992,0.827500581741333,1.5550003051757812,-0.7899999618530273,1,-0.04603580417106101,-2.7000200272752894,11.949999809265135,-1.2222222222222343,11.920000076293945,-2.44445092003414,11.760000228881836,-0.04603580417106101
5788,2003-02-19,11.289999961853027,11.710000038146973,11.279999732971193,11.710000038146973,2425100.0,-0.037510622127391424,1.04762012888224,2.4705875753121878,26.08691821245911,27.769497617973144,0.6624583147640468,0.8601349077093534,1.113962038235865,1.5560552889387864,17.72659288559324,0.44999980926513494,-0.30982544113192567,-0.7840000152587887,-1.3848905810409224,-0.18310944947665497,-1.0844452981498556,-0.48355473236772184,0.9300003051757795,1.0638535319407847,-37.781765463276464,0.30044528289106726,2,0.46000003814697266,0.8199996948242188,1.2675001621246338,1.994999885559082,-0.15999984741210938,2,-0.012400384747191406,-1.9629760449853864,11.729999542236328,-2.7000200272752894,11.949999809265135,-1.2222222222222343,11.920000076293945,-0.012400384747191406
5789,2003-02-20,11.06999969482422,11.270000457763672,11.050000190734863,11.25,1463200.0,-0.019486294753954803,-1.0000086697935722,0.4285720773293449,25.9459044272713,27.68941292470697,0.7952065348836026,1.0073433820842954,1.2960227163094924,1.771732405406519,19.662395821918583,0.23999977111816406,-0.31662651030531386,-0.9250002861022928,-1.6157666010997769,-0.2342339711048087,-1.270383443601034,-0.5796171286035516,1.1312005615234337,1.7093592124119397,-39.82786092163391,0.3453831574987417,2,0.5650005340576154,0.9250001907348615,1.5050003528594953,2.215000152587889,-0.029999732971193183,3,0.0009033630675265858,1.04762012888224,11.289999961853027,-1.9629760449853864,11.729999542236328,-2.7000200272752894,11.949999809265135,0.0009033630675265858
5790,2003-02-21,11.140000343322754,11.199999809265137,10.899999618530273,11.119999885559082,1410000.0,0.006323455323242966,3.2857356948228884,-0.11111346585851846,25.13658924004035,27.728336306278123,0.6510080068057142,0.8667960463775319,1.1916598513677297,1.695855711205276,21.802560276639515,0.3000001907348633,-0.3305213227103039,-0.7819996356964118,-1.5110826754067297,-0.052916595986093995,-1.1465411555515708,-0.4174581158412529,1.0151519104003892,18.18186415783016,-21.78246128814749,0.36454151985515887,2,0.4199995994567871,0.7249994277954102,1.4799995422363281,2.1449995040893555,-0.3400001525878906,4,0.005385948302806476,-1.0000086697935722,11.06999969482422,1.04762012888224,11.289999961853027,-1.9629760449853864,11.729999542236328,0.005385948302806476
5791,2003-02-24,10.829999923706056,11.229999542236328,10.6899995803833,11.229999542236328,2032400.0,-0.027827684924849216,1.7000023841880647,-19.999523173755396,18.840561682263896,26.729950618440302,0.854957018224745,1.1133791337552736,1.4587964146833503,1.9993951637053566,23.69404654110931,0.5399999618530273,-0.3771192517575752,-1.015500068664549,-1.8625998040836205,-0.16840033324547754,-1.4390499363740847,-0.5919502009550133,1.249843171905514,10.071964657799226,-25.419399540443187,0.4235498677095357,2,0.6249999999999982,0.9299998283386213,1.7799999713897687,2.454999923706053,-0.05000019073486328,0,0.012927086270453358,3.2857356948228884,11.140000343322754,-1.0000086697935722,11.06999969482422,1.04762012888224,11.289999961853027,0.012927086270453358
5792,2003-02-25,10.869999885559082,10.93000030517578,10.600000381469727,10.770000457763672,1797000.0,0.0036934406403335007,1.9999956651220374,-0.24999880790596873,20.67305598208533,26.640129342189443,0.6934937730633575,1.012674489665649,1.3951787605209116,1.9505464981890857,25.28034281068887,0.3299999237060529,-0.4031353246236531,-0.9040000915527351,-1.8275265483286987,0.01952636522322848,-1.3657633199407169,-0.4422368631647533,1.0986557288342276,24.324287171186313,-7.011210383435532,0.4617632283879822,2,0.5400004386901855,0.8450002670288086,1.7349998950958252,2.4149999618530273,0.2200002670288086,1,0.023919064546380486,1.7000023841880647,10.829999923706056,3.2857356948228884,11.140000343322754,-1.0000086697935722,11.06999969482422,0.023919064546380486
5793,2003-02-26,10.56999969482422,10.869999885559082,10.510000228881836,10.84000015258789,2084500.0,-0.02759891388162894,1.1818166054966333,-2.7000200272752237,15.584404324975708,26.102564078409745,0.8807487174584931,1.244148083334517,1.6711344758635018,2.242897431784195,27.00180548037868,0.3599996566772461,-0.4430360628320873,-1.1200002670288072,-2.1595549195931767,-0.08044561446443765,-1.639777593310992,-0.6002229407466224,1.26179039627673,7.894664193806873,-17.893995062226587,0.5197773262821851,2,0.7950005531311017,1.1000003814697248,1.9950001239776594,2.715000152587889,0.5799999237060529,2,0.03500472055266535,1.9999956651220374,10.869999885559082,1.7000023841880647,10.829999923706056,3.2857356948228884,11.140000343322754,0.03500472055266535
5794,2003-02-27,10.989999771118164,11.100000381469727,10.75,10.800000190734863,1861700.0,0.03973510770294575,-1.4137960517878108,-0.703700956498401,29.77098347486158,25.67910979502428,0.3799985665116772,0.7707283044175242,1.22696129674123,1.816495010770307,27.800491251832987,0.530000686645506,-0.48718804797497306,-0.6410001754760746,-1.6996170517104332,0.41761670075828405,-1.170308613593253,-0.11169173735889615,0.683175536516492,66.66666666666666,42.01520360477379,0.5293084381171789,2,0.3750004768371582,0.6800003051757812,1.5699999332427979,2.2950000762939453,0.3400001525878906,3,0.01273888500804854,1.1818166054966333,10.56999969482422,1.9999956651220374,10.869999885559082,1.7000023841880647,10.829999923706056,0.01273888500804854
5795,2003-02-28,10.899999618530273,10.949999809265137,10.720000267028807,10.880000114440918,2299300.0,-0.008189277021134478,2.8333293596865885,0.10526078030808768,27.98507144016179,24.717319741962406,0.34653806028662437,0.8192473937512617,1.2851189483683854,1.9006221850386709,28.364024425678064,0.26999950408935725,-0.5063346233046317,-0.6780003070831295,-1.7727842468810522,0.41678363271479313,-1.2253922769820917,-0.1306083371841673,0.6335946796540437,54.166633552943544,30.21496309103223,0.5473919698989616,2,0.3950004577636719,0.7050004005432129,1.6600000858306885,2.385000228881836,0.3900003433227539,4,0.012844068644254802,-1.4137960517878108,10.989999771118164,1.1818166054966333,10.56999969482422,1.9999956651220374,10.869999885559082,0.012844068644254802
5796,2003-03-03,10.899999618530273,11.350000381469727,10.800000190734863,11.350000381469727,2779500.0,0.0,1.4444411477980756,-22.50059606122741,27.169815530636768,24.132589368306203,0.2033127492400837,0.7680532827038462,1.26229127575143,1.8953282684230928,27.90003439287564,0.5500001907348633,-0.5169326651637274,-0.6205002784728997,-1.7315828710553731,0.49058231410957376,-1.1760415747641364,-0.06495898218166296,0.5107633913377452,46.42849033383136,23.35971569061559,0.5555412962912364,3,0.21000051498413086,0.6950006484985352,1.6600000858306885,2.385000228881836,0.5,0,-0.00917425975184516,2.8333293596865885,10.899999618530273,-1.4137960517878108,10.989999771118164,1.1818166054966333,10.56999969482422,-0.00917425975184516
5797,2003-03-04,10.699999809265137,10.960000038146973,10.630000114440918,10.949999809265137,1466900.0,-0.018348606996750005,1.4444397349496318,0.5555546136565931,27.48091741983849,24.287478169126132,0.2702632253898809,0.9024866261542925,1.4434387046442616,2.091531828325069,28.096862359409375,0.3299999237060547,-0.5754319116727302,-0.7495000839233406,-1.8805821603979336,0.38158199255125247,-1.3150411221606362,-0.18395904568604493,0.6500005722045898,22.618993555887577,-2.470785741684992,0.5655410382372962,3,0.23000049591064453,0.7350001335144043,1.872499942779541,2.5850000381469727,0.5,1,0.007476628517019579,1.4444411477980756,10.899999618530273,2.8333293596865885,10.899999618530273,-1.4137960517878108,10.989999771118164,0.007476628517019579
5798,2003-03-05,10.859999656677246,10.859999656677246,10.59000015258789,10.670000076293944,2410800.0,0.014953257034038936,1.842106319863072,-0.7599983215332102,33.082701106010816,25.080455577874968,0.047889425117901396,0.6805032377454161,1.2663793804115606,1.9315016742265492,28.33621807575958,0.26999950408935547,-0.6466688757719865,-0.5280002117156979,-1.6461303743899176,0.5901299509585218,-1.0870652930528077,0.031064869621411972,0.49000072479248047,35.52623983897967,6.962754571228285,0.5590650813371102,3,0.07000064849853516,0.5600004196166992,1.6825001239776611,2.3050003051757812,0.630000114440918,2,0.02117868353423291,1.4444397349496318,10.699999809265137,1.4444411477980756,10.899999618530273,2.8333293596865885,10.899999618530273,0.02117868353423291
5799,2003-03-06,10.800000190734863,10.920000076293944,10.65999984741211,10.829999923706056,1377600.0,-0.005524812876535612,1.4761922062116226,-0.15789368013693572,28.12500582076501,25.412501864622158,0.0732665236629888,0.6676200649218806,1.3018228629694768,1.9885668904764344,29.44574898227116,0.26000022888183416,-0.7008111294209751,-0.519999694824218,-1.605385994064818,0.565386604416382,-1.062692844444518,0.02269345479608198,0.449200172424316,27.63157564517303,1.930713941690776,0.5426931496203005,3,0.13000011444091797,0.619999885559082,1.7149996757507324,2.3299999237060547,0.5199995040893572,3,0.0324073538531664,1.842106319863072,10.859999656677246,1.4444397349496318,10.699999809265137,1.4444411477980756,10.899999618530273,0.0324073538531664
5800,2003-03-07,10.899999618530273,10.920000076293944,10.609999656677246,10.699999809265137,1419600.0,0.009259206113829244,1.5833290285664565,-6.666719649044333,30.03802005616882,26.656663906167147,-0.07192039602423073,0.5028283034817065,1.1834036117413493,1.8849075450207593,30.472768367623804,0.31000041961669744,-0.7024866900147391,-0.3625002384185798,-1.4060948311296766,0.681094354292517,-0.8842975347741273,0.1592970579369677,0.26049672851562455,40.78939112932572,17.830100055453237,0.5217972963555482,3,0.030000686645507812,0.5200004577636719,1.5525004863739014,2.1050004959106445,0.6400003433227539,4,0.039449570662807076,1.4761922062116226,10.800000190734863,1.842106319863072,10.859999656677246,1.4444397349496318,10.699999809265137,0.039449570662807076
5801,2003-03-10,10.75,10.829999923706056,10.649999618530273,10.770000457763672,1735900.0,-0.013761433374297583,1.5714441416893334,-0.10000238418806476,30.85937994765213,27.788477680119012,0.0732397870834891,0.5776976559075813,1.312538234719712,2.027783107860486,31.709811389908936,0.25,-0.6926182843039896,-0.4459998607635498,-1.4385065973777706,0.546506875850671,-0.9422532290706602,0.050253507543560616,0.3324368128662112,43.243215378389735,18.54351756947264,0.49625336830711053,3,0.18000030517578125,0.6700000762939453,1.6575000286102295,2.1600003242492676,0.9600000381469727,0,0.050232554590979195,1.5833290285664565,10.899999618530273,1.4761922062116226,10.800000190734863,1.842106319863072,10.859999656677246,0.050232554590979195
5802,2003-03-11,10.59000015258789,10.859999656677246,10.56999969482422,10.649999618530273,1545900.0,-0.014883706736010138,-4.799977111903888,2.999904634751097,34.64912519193736,29.906779998670306,0.2115964238467889,0.651380886175863,1.4487389101855364,2.1771014420951893,33.08648537573995,0.28999996185302557,-0.6925600339966618,-0.5299997329711914,-1.4585414079505519,0.39854194200816906,-0.9942705704608716,-0.06572889548151117,0.42374427020019567,5.714410275692871,-21.06729569418718,0.4642708374896805,3,0.36999988555908203,0.8299999237060547,1.742499589920044,2.2199997901916504,0.9600000381469744,1,0.0764872005921966,1.5714441416893334,10.75,1.5833290285664565,10.899999618530273,1.4761922062116226,10.800000190734863,0.0764872005921966
5803,2003-03-12,10.539999961853027,10.649999618530273,10.5,10.5600004196167,1426600.0,-0.00472145325915263,-1.9999809265864312,0.33334392980894556,37.440762577994434,30.758977676796178,0.2870835345296694,0.6280445149699805,1.4761249104023833,2.2174579607452465,34.01554935727166,0.14999961853027344,-0.647804955680165,-0.5129999160766605,-1.403229968363659,0.3772301362103381,-0.9581149422201598,-0.06788488993316122,0.4132951576663082,9.523798711177555,-19.585473453678464,0.44511502614349907,3,0.38500022888183594,0.875,1.7924997806549072,2.2699999809265137,1.2700004577636719,2,0.0626185815750302,-4.799977111903888,10.59000015258789,1.5714441416893334,10.75,1.5833290285664565,10.899999618530273,0.0626185815750302
5804,2003-03-13,10.68000030517578,10.739999771118164,10.550000190734863,10.619999885559082,2000600.0,0.01328276506920778,1.111114054560964,-2.9999523173754596,39.449537270959425,32.03280721355147,0.11005928499306883,0.4247625283694614,1.3140261639833675,2.0688494863242486,34.52419790371827,0.19999980926513672,-0.6060795199112263,-0.318999576568606,-1.1582197078739451,0.5202205547367331,-0.7386096422212756,0.10061048908406356,0.20983349761084824,42.85720773293467,11.854877967551186,0.41961006565266956,3,0.2449998855590838,0.7349996566772479,1.6199994087219256,2.094999790191652,0.719999313354494,3,0.07584264445665223,-1.9999809265864312,10.539999961853027,-4.799977111903888,10.59000015258789,1.5714441416893334,10.75,0.07584264445665223
5805,2003-03-14,10.65999984741211,10.850000381469727,10.640000343322754,10.699999809265137,1962400.0,-0.001872701984285241,-4.250068546223997,-0.6666613685130929,45.50264203192229,34.06978793591653,0.10329854378766612,0.3641996546273809,1.3054373854918175,2.072693230835009,34.483410172705845,0.21000003814697266,-0.516628777825316,-0.2760000228881836,-1.0062024710700932,0.454202425293726,-0.6411012469791384,0.08910120120277121,-0.15999984741210938,44.44444444444444,10.348651943354739,0.3651012240909552,3,0.07000017166137695,0.7000002861022949,1.6349999904632568,2.054999828338623,0.8100004196166974,4,0.06191368263221286,1.111114054560964,10.68000030517578,-1.9999809265864312,10.539999961853027,-4.799977111903888,10.59000015258789,0.06191368263221286
5806,2003-03-17,10.9399995803833,10.989999771118164,10.600000381469727,10.65999984741211,1848400.0,0.026266391836690772,1.0526277484007138,-7.0,51.64318597193779,36.754484441705344,-0.19045933191217657,0.004905055568674044,0.9956440119192678,1.7748075165556045,35.22651956920375,0.3899993896484375,-0.4820986049675362,0.054499721527099254,-0.4986718557700147,0.6076712988242132,-0.22208606712145773,0.33108551017565624,-0.4329995727539071,89.79587467545865,52.2141986408261,0.27658578864855715,3,-0.19499969482421875,0.4200005531311035,1.2750000953674316,1.7700004577636737,0.4900007247924787,0,0.05484464391987709,-4.250068546223997,10.65999984741211,1.111114054560964,10.68000030517578,-1.9999809265864312,10.539999961853027,0.05484464391987709
5807,2003-03-18,11.1899995803833,11.279999732971193,11.0,11.0,1874000.0,0.022851920437755746,-1.9473721195207712,0.6785705770756911,64.9038507829074,40.29016773913829,-0.4063783588937273,-0.30316825815799575,0.7155620816037036,1.514580544434489,35.11851546658632,0.3400001525878924,-0.42599358329118786,0.33149971961975133,-0.08359814795402976,0.7465975871935324,0.12395078583286079,0.5390486534066419,-0.6636795822143569,88.46151494884982,45.17796165315361,0.20754893378689074,3,-0.2999997138977051,0.17000055313110352,1.0175001621246338,1.5000004768371582,0.1900005340576172,1,0.04647010520672956,1.0526277484007138,10.9399995803833,-4.250068546223997,10.65999984741211,1.111114054560964,10.68000030517578,0.04647010520672956
5808,2003-03-19,11.149999618530273,11.369999885559082,11.140000343322754,11.350000381469727,2051000.0,-0.0035746169216260837,-1.090911455398247,-1.052637919178433,54.705881032975846,43.24359831827283,-0.3586295838935012,-0.2890123617639411,0.7237503434172954,1.5371512465027646,34.03017781330126,0.22999954223632812,-0.36656895339674733,0.2984997749328606,-0.08981762241294078,0.686817172278662,0.10434107625995992,0.4926584736057613,-0.5784588362731942,73.17068915788201,31.488151750770854,0.19415869867290103,3,-0.21499967575073242,0.21000051498413086,1.0575001239776611,1.5200004577636719,-0.049999237060546875,2,0.03587449200803805,-1.9473721195207712,11.1899995803833,1.0526277484007138,10.9399995803833,-4.250068546223997,10.65999984741211,0.03587449200803805
5809,2003-03-20,11.079999923706056,11.199999809265137,11.020000457763672,11.149999618530273,1167700.0,-0.006277999750590513,1.1176384790584435,0.3499971389879558,55.35715704873856,46.05683576189168,-0.27349608955534954,-0.2300182149456642,0.7662718829263913,1.5877006456225686,32.26978469222558,0.17999935150146484,-0.29230249308385936,0.2280000686645529,-0.1615258257605241,0.6175259630896299,0.033237121452014406,0.4227630158770914,-0.4445824131848166,62.337643035758084,21.315785492069203,0.19476294721253865,3,-0.14499998092651545,0.28000020980834783,1.127499818801878,1.5749998092651367,0.09000015258788707,3,0.06588452174523751,-1.090911455398247,11.149999618530273,-1.9473721195207712,11.1899995803833,1.0526277484007138,10.9399995803833,0.06588452174523751
5810,2003-03-21,11.199999809265137,11.260000228881836,11.0,11.079999923706056,1930200.0,0.010830314655719153,1.166662030763851,-1.7142915531335332,58.33334657882261,49.10949872091062,-0.38718204860285965,-0.3639526599711491,0.6225230982427341,1.4471540736327295,30.176700197789234,0.26000022888183594,-0.2409461998113276,0.34499998092651296,-0.05465755579451326,0.7446575176475392,0.14517121256599985,0.5448287492870261,-0.5058157087408688,77.92205379469732,36.031538578900786,0.19982876836051297,3,-0.2649998664855957,0.16000032424926758,0.9975001811981201,1.445000171661377,-0.05000019073486328,4,0.017857126131349377,1.1176384790584435,11.079999923706056,-1.090911455398247,11.149999618530273,-1.9473721195207712,11.1899995803833,0.017857126131349377
5811,2003-03-24,10.970000267028807,11.18000030517578,10.9399995803833,11.149999618530273,1358800.0,-0.020535673763678486,1.0000000000000149,-1.4999960263532623,57.37706968396343,51.6348258866913,-0.1371124740160976,-0.12956998695037214,0.8204534132686891,1.6571366304629844,27.562457642810763,0.26000022888183594,-0.17406640639803328,0.10800042152404643,-0.2947060269979982,0.510706870046091,-0.09335280273697677,0.30935364578506963,-0.22175090370175354,6.9768989194651745,-35.80838909144137,0.2013532242610227,3,-0.0350003242492658,0.3899998664855975,1.167499780654909,1.6149997711181676,0.10999965667724965,0,0.04557885030347619,1.166662030763851,11.199999809265137,1.1176384790584435,11.079999923706056,-1.090911455398247,11.149999618530273,0.04557885030347619
5812,2003-03-25,11.130000114440918,11.25,10.9399995803833,10.989999771118164,1653100.0,0.014585218187551208,-1.5833290285664332,-0.7777824872975345,57.37706968396347,53.84997112068786,-0.2374257788748455,-0.28363463791442456,0.6331285438550704,1.4740148605239352,24.720349581716736,0.3100004196166992,-0.11216216637624221,0.2550002574920658,-0.1652000544003851,0.6752005693845167,0.04490010154584034,0.4651004134382912,-0.33201070933530197,44.18613935167935,0.46269359614674244,0.21010015594622525,3,-0.1700000762939453,0.15999984741210938,1.0074999332427979,1.3550000190734863,-0.13000011444091797,1,0.026954194757430328,1.0000000000000149,10.970000267028807,1.166662030763851,11.199999809265137,1.1176384790584435,11.079999923706056,0.026954194757430328
5813,2003-03-26,10.9399995803833,11.149999618530273,10.93000030517578,11.140000343322754,1020900.0,-0.017071027143215955,1.0000000000000162,-1.4285733748407707,53.57141466946412,55.41906860941061,0.017077549274747028,-0.06797867932469437,0.781427179072832,1.6385958542704273,21.569359605176587,0.21999931335449396,-0.04473309857889873,0.04649972915649414,-0.34901573848402023,0.4420151967970085,-0.15125800466376305,0.24425746297675133,-0.09624933684140835,3.0300840967551386,-40.963789252830516,0.19775773382025713,3,0.045000553131103516,0.16500043869018555,1.197500467300415,1.515000820159912,0.039999961853027344,2,0.04021942878741869,-1.5833290285664332,11.130000114440918,1.0000000000000149,10.970000267028807,1.166662030763851,11.199999809265137,0.04021942878741869
5814,2003-03-27,11.130000114440918,11.199999809265137,10.859999656677246,10.880000114440918,1076400.0,0.01736750834966294,-1.344821235958012,-1.2499952316466079,55.60976767100194,56.54208256930835,-0.11440900586496028,-0.2602986069204647,0.5559084727763359,1.4235435493464728,19.36925091502946,0.3400001525878906,0.026507050479366967,0.22950024604797292,-0.17798096167719812,0.636981453773144,0.02575964218538651,0.43324084991055933,0.23999977111816406,67.50001788136785,22.14652890122158,0.20374060386258572,3,-0.14499998092651367,-0.19500017166137695,0.7999997138977051,1.1449999809265137,-0.23999977111816406,3,-0.0026953937702360875,1.0000000000000162,10.9399995803833,-1.5833290285664332,11.130000114440918,1.0000000000000149,10.970000267028807,-0.0026953937702360875
5815,2003-03-28,11.039999961853027,11.06999969482422,10.84000015258789,11.0600004196167,1348400.0,-0.00808626699573145,10.500262266939128,-0.0800018310546875,57.28642854849386,57.16910952225902,0.039295081016993194,-0.16787947070028508,0.6140927847658233,1.4816467357037766,17.01890777887522,0.28999996185302734,0.09444302438876839,0.13250007629394567,-0.2797273674673715,0.5447275200552628,-0.0736136455867129,0.33861379817460424,0.31979991912841754,48.780459438588004,3.0294972523846226,0.20611372188065857,3,0.06500005722045898,-0.10500001907348633,0.7750000953674316,1.1100001335144043,-0.14999961853027344,4,0.011775372725553623,-1.344821235958012,11.130000114440918,1.0000000000000162,10.9399995803833,-1.5833290285664332,11.130000114440918,0.011775372725553623
5816,2003-03-31,10.800000190734863,10.979999542236328,10.789999961853027,10.970000267028807,2089200.0,-0.02173910977784832,1.0000100387495734,8.499809269502105,55.07246310041729,56.076733113093454,0.2875907489556422,0.06771632198798727,0.8133514742187877,1.689307500009047,16.31815263309026,0.25,0.14656605886176166,-0.10249972343444824,-0.517526519451101,0.31252707258220447,-0.3100131214427737,0.10501367457387722,0.5390077011108403,2.1739626201163067,-46.63202995680187,0.20751339800832633,3,0.2799997329711914,0.13499975204467773,0.9124996662139893,1.239999771118164,0.05000019073486328,0,0.0324073538531664,10.500262266939128,11.039999961853027,-1.344821235958012,11.130000114440918,1.0000000000000162,10.9399995803833,0.0324073538531664
5817,2003-04-01,10.779999732971193,10.859999656677246,10.68000030517578,10.84000015258789,1763200.0,-0.001851894204671245,2.6000076294382226,0.3529434864073354,55.88234469140241,56.20745129736307,0.2719109283022707,0.09909829445773788,0.7896041616093576,1.6789194035066775,15.331869399386502,0.17999935150146662,0.1854477336725715,-0.12650017738342179,-0.5347968701330892,0.2817965153662456,-0.3306485237582546,0.07764816899141103,0.5260676830749507,19.230677531228896,-33.11726111374085,0.20414834637483334,4,0.1900005340576154,0.15500020980834783,0.827500104904173,1.1350002288818342,0.18000030517577947,1,0.02782933192635406,1.0000100387495734,10.800000190734863,10.500262266939128,11.039999961853027,-1.344821235958012,11.130000114440918,0.02782933192635406
5818,2003-04-02,11.09000015258789,11.210000038146973,10.829999923706056,10.869999885559082,1589100.0,0.02875699696620071,-1.533332485623387,-3.6666454740524013,59.276010484371454,56.642879456877836,-0.05307707402983297,-0.2032060547609369,0.4401681215282185,1.3366714697227202,14.121212597109222,0.4300003051757795,0.1984504693968816,0.17200021743774485,-0.24367157949259166,0.5876720143680814,-0.035835681027423405,0.3798361159029131,0.165981894588624,77.3585007512439,22.826479932942078,0.2078358984651684,4,-0.11999988555908203,-0.1550002098083496,0.4725000858306885,0.7699999809265137,0.1700000762939453,2,-0.008115432944055367,2.6000076294382226,10.779999732971193,1.0000100387495734,10.800000190734863,10.500262266939128,11.039999961853027,-0.008115432944055367
5819,2003-04-03,11.149999618530273,11.220000267028807,11.0,11.1899995803833,1982900.0,0.00541023129998619,3.3999465949514365,-0.1818177877383641,60.88888380262588,56.92682803730042,-0.11410190259288733,-0.2483742835633045,0.3396500280674566,1.2398155126997317,13.099484136639367,0.22000026702880682,0.15973158148733724,0.21449971199035645,-0.2096388916112204,0.6386383155919333,0.002430410189568022,0.42656901379114487,-0.46999931335449396,87.03691602897084,29.938851631049957,0.21206930180078798,4,-0.1849994659423828,-0.21499967575073242,0.36750054359436035,0.5850005149841309,0.23000049591064453,3,-0.015246644135433085,-1.533332485623387,11.09000015258789,2.6000076294382226,10.779999732971193,1.0000100387495734,10.800000190734863,-0.015246644135433085
5820,2003-04-04,11.329999923706055,11.34000015258789,11.06999969482422,11.100000381469727,1463300.0,0.016143525680183624,1.1600036621093608,-5.749994039529838,59.06977301226604,57.1149061848896,-0.30589003004511284,-0.41582802317205925,0.12199917978014341,1.0234715751455816,12.04652052043326,0.2700004577636701,0.15558742140994042,0.3730000019073483,-0.08574413421624172,0.8317441380309383,0.14362793384555417,0.6023720699691424,-0.6391996192932154,98.48481345548075,43.64230215266822,0.22937206806179475,4,-0.31999969482421875,-0.39499998092651367,0.1875002384185791,0.39499998092651367,0.15999984741210938,4,-0.03883491468192146,3.3999465949514365,11.149999618530273,-1.533332485623387,11.09000015258789,2.6000076294382226,10.779999732971193,-0.03883491468192146
5821,2003-04-07,11.289999961853027,11.649999618530273,11.239999771118164,11.5,1565300.0,-0.0035304467892656177,-1.6451567253944668,-0.9130454613305027,52.57732870981665,56.58160163220663,-0.2410762896355294,-0.35131019837694666,0.1308446472620055,1.0311568115798142,11.267495057885204,0.4099998474121094,0.1545665468084394,0.30600004196167063,-0.1648512425597275,0.7768513264830688,0.07057439970097157,0.5414256842223697,-0.5732316635131856,62.88660706034115,11.788710714647308,0.23542564226069868,4,-0.125,-0.21500015258789062,0.16000008583068848,0.434999942779541,0.28999996185302734,0,-0.03542955003381787,1.1600036621093608,11.329999923706055,3.3999465949514365,11.149999618530273,-1.533332485623387,11.09000015258789,-0.03542955003381787
5822,2003-04-08,11.399999618530273,11.460000038146973,11.220000267028807,11.289999961853027,1330200.0,0.009743105141622355,1.086950031719984,-0.5238077937884024,56.21890476448044,56.87576719831955,-0.34503269517882806,-0.41899753486083213,-0.0077393783010890616,0.8915490728636666,10.206195041723815,0.23999977111816584,0.13956131874654432,0.3754997253417969,-0.09198951540903799,0.8429889660926317,0.14175510496637855,0.6092443457172152,-0.6272374409790054,69.51218377543513,20.330334941111744,0.23374462037541757,4,-0.2349996566772461,-0.3249998092651367,-0.04749941825866699,0.3250002861022949,0.2200002670288086,1,-0.048245548724979215,-1.6451567253944668,11.289999961853027,1.1600036621093608,11.329999923706055,3.3999465949514365,11.149999618530273,-0.048245548724979215
5823,2003-04-09,11.199999809265137,11.5600004196167,11.1899995803833,11.5600004196167,1177900.0,-0.017543843505051004,1.0555567329292588,-3.272743035988313,52.803735194097165,56.56398581199679,-0.11652742501230051,-0.1760427700368048,0.16237460125961078,1.062073944822421,9.0063400219522,0.37000083923339844,0.13892018762482294,0.1424999237060547,-0.27105321694703477,0.5560530643591441,-0.06427664662049004,0.3492764940325994,-0.3746033852551278,30.76921948313756,-16.056646196702303,0.20677657032654498,4,-0.034999847412109375,-0.125,-0.017499685287475586,0.5250000953674316,0.48000049591064275,2,-0.02142855135761923,1.086950031719984,11.399999618530273,-1.6451567253944668,11.289999961853027,1.1600036621093608,11.329999923706055,-0.02142855135761923
5824,2003-04-10,11.489999771118164,11.510000228881836,11.31999969482422,11.350000381469727,1602700.0,0.02589285417783005,1.1111134658584976,-0.38888653414148266,56.27705431112319,56.451833118955605,-0.3912335585598292,-0.4239861822417055,-0.15217851524343473,0.743826470766944,8.16608478180605,0.3100004196166992,0.1339685835199731,0.3919999122619622,-0.02453206332539537,0.8085318878493197,0.1837339244682834,0.600265900055641,-0.6151271554369391,72.41381578298306,28.301909821236286,0.20826598779367841,4,-0.3249998092651367,-0.41499996185302734,-0.3149995803833008,0.2350001335144043,0.1400003433227539,3,-0.020017366998950403,1.0555567329292588,11.199999809265137,1.086950031719984,11.399999618530273,-1.6451567253944668,11.289999961853027,-0.020017366998950403
5825,2003-04-11,11.31999969482422,11.649999618530273,11.31999969482422,11.510000228881836,1035300.0,-0.014795481260257648,-2.4736736435276274,-1.3571525885558455,57.77776176547515,56.75242185951759,-0.1981793197878705,-0.2129219659393744,-0.002443277538345612,0.8843037183851497,7.916881908076248,0.3299999237060529,0.14853377254483568,0.18899984359741318,-0.18369436970194997,0.5616940568967763,0.0026527369477324925,0.37534695024709386,-0.3986194589720533,28.260892100053255,-19.699511671948244,0.18634710664968124,4,-0.15499973297119318,-0.2449998855590838,-0.14499950408935725,0.40500020980834783,0.36999988555908025,4,0.005300390568396596,1.1111134658584976,11.489999771118164,1.0555567329292588,11.199999809265137,1.086950031719984,11.399999618530273,0.005300390568396596
5826,2003-04-14,11.539999961853027,11.539999961853027,11.380000114440918,11.520000457763672,1162000.0,0.01943465308832093,15.000381479185542,-0.10526025197008582,58.874450295845314,57.08487803778902,-0.33768267419801035,-0.4065088772230325,-0.24347119572251508,0.6368778874509697,8.252628714358123,0.22000026702880682,0.15022620575699364,0.37900009155273473,-0.02429674391561143,0.7822969270210809,0.17735167381856165,0.5806485092869078,-0.5749025630401743,76.08703314017976,26.507049945604194,0.2016484177341727,4,-0.3000001907348633,-0.4650001525878906,-0.36499977111816406,0.18499994277954102,0.13000011444091797,0,-0.004332772175055899,-2.4736736435276274,11.31999969482422,1.1111134658584976,11.489999771118164,1.0555567329292588,11.199999809265137,-0.004332772175055899
5827,2003-04-15,11.710000038146973,11.710000038146973,11.4399995803833,11.4399995803833,1443700.0,0.014731375810736802,1.0,13.500357636736446,66.81223034765375,57.92223580037595,-0.4044178627803685,-0.5644963935021163,-0.43521369668648013,0.4409607201421082,9.671051547676834,0.2700004577636719,0.1608390180774748,0.5230001449584964,0.050688967332142454,0.9953113225848504,0.28684455614532034,0.7591557337716726,-0.7038085061510735,100.0,42.69220625066198,0.2361555888131768,4,-0.35500001907348633,-0.6050000190734863,-0.5349998474121094,0.014999866485595703,0.2399997711181623,1,-0.011101632281590446,15.000381479185542,11.539999961853027,-2.4736736435276274,11.31999969482422,1.1111134658584976,11.489999771118164,-0.011101632281590446
5828,2003-04-16,11.550000190734865,11.729999542236328,11.539999961853027,11.729999542236328,1207200.0,-0.013663522364721237,1.111114054560964,-0.6666631345455507,59.29203614509697,57.74480828287274,-0.1925541199782863,-0.3931500082348123,-0.2982966388225847,0.5738499698052753,10.882916550555855,0.18999958038330078,0.19432194121499613,0.34300026893615865,-0.1558447029174097,0.841845240789727,0.09357778300937447,0.5924227548629428,-0.4875039782468793,56.09770280706022,0.0758869752545479,0.24942248592678448,4,-0.15000057220459162,-0.435000419616701,-0.3600001335144061,0.1749997138977033,0.439999580383299,2,0.006060579538376798,1.0,11.710000038146973,15.000381479185542,11.539999961853027,-2.4736736435276274,11.31999969482422,0.006060579538376798
5829,2003-04-17,11.8100004196167,11.8100004196167,11.449999809265135,11.449999809265135,1308000.0,0.022510841955690974,1.0000000000000098,-2.0000105964194996,65.84362882843291,58.497458929113506,-0.3901121921298234,-0.6278463213121377,-0.5810909936326532,0.2900515308398983,12.338780018726958,0.3600006103515643,0.23953924779829983,0.5665004730224616,0.0040143528879745816,1.1289865931569487,0.2852574129552181,0.8477435330897052,-0.6807538741538792,100.0,41.283346169951024,0.2812430600672434,4,-0.3100004196166992,-0.630000114440918,-0.6400003433227539,-0.09000062942504883,0.01999950408935547,3,-0.011007629959520315,1.111114054560964,11.550000190734865,1.0,11.710000038146973,15.000381479185542,11.539999961853027,-0.011007629959520315
5830,2003-04-21,11.399999618530273,11.760000228881836,11.399999618530273,11.710000038146973,1660100.0,-0.03471640868068082,-1.3225814390618318,-0.8611108167676811,61.5384446093404,59.49313847350504,0.034489186813175365,-0.2130151855013942,-0.19557236885002993,0.6744267435385431,13.639362316780055,0.4100008010864258,0.2455774255296781,0.14649968147277903,-0.4198283631438926,0.7128277260894507,-0.13666434083555679,0.42966370378111485,-0.1890626081689888,4.65104416174305,-58.689032365751004,0.28316402230833615,4,0.10000038146972656,-0.19499921798706055,-0.22999954223632812,0.32000017166137695,0.4500007629394531,0,0.02017548277254222,1.0000000000000098,11.8100004196167,1.111114054560964,11.550000190734865,1.0,11.710000038146973,0.02017548277254222
5831,2003-04-22,11.470000267028807,11.56999969482422,11.350000381469727,11.399999618530273,1474500.0,0.006140407968501238,-1.5882405740027248,-0.22580823788911594,63.018870504777716,60.24869022242696,-0.008150377940919995,-0.25680287843187877,-0.29071367846581,0.5787877258319778,15.043837725017607,0.21999931335449396,0.24596559886254177,0.19150032997131206,-0.3662122421127947,0.7492129020554188,-0.08735595607074131,0.4703566160133654,-0.187175647556872,26.08692947993617,-41.06331515230825,0.27885628604205354,4,0.029999732971193183,-0.2649998664855939,-0.4250001907348615,0.24999952316284357,0.15999984741211115,1,0.01918041048236896,-1.3225814390618318,11.399999618530273,1.0000000000000098,11.8100004196167,1.111114054560964,11.550000190734865,0.01918041048236896
5832,2003-04-23,11.43000030517578,11.449999809265135,11.210000038146973,11.369999885559082,2082500.0,-0.0034873549190761466,3.8000228883146967,0.857140910886769,57.14285714285713,60.73081488340029,0.040848355011672055,-0.20361471000811449,-0.27780465577681746,0.5936144704856421,16.101954136649958,0.26000022888183416,0.23929234997593163,0.1365003585815412,-0.42053236190479737,0.6935330790678798,-0.1420160016616272,0.4150167188247096,0.38000011444091975,36.66668785941548,-27.98637801156226,0.27851636024316906,4,0.07999992370605646,-0.18499994277953924,-0.3775002956390363,0.2899994850158709,0.5399999618530273,2,0.02099735474280684,-1.5882405740027248,11.470000267028807,-1.3225814390618318,11.399999618530273,1.0000000000000098,11.8100004196167,0.02099735474280684
5833,2003-04-24,11.380000114440918,11.460000038146973,11.25,11.43000030517578,1354400.0,-0.0043744697637689844,2.8181944287906506,-0.8333306842565317,54.85232746656411,60.57251190067149,0.13305933989058083,-0.12538940947885635,-0.24862026017464345,0.6162984109151264,17.269230637999755,0.21000003814697266,0.2533362699170212,0.06450014114379954,-0.4679610048894851,0.5969612871770842,-0.20173043187284279,0.33073071416044186,0.4180002975463868,28.333328035146053,-32.10496290783166,0.26623057301664277,4,0.13000011444091797,-0.13499975204467773,-0.25500011444091797,0.3399996757507324,0.7799997329711914,3,0.050087846141662284,3.8000228883146967,11.43000030517578,-1.5882405740027248,11.470000267028807,-1.3225814390618318,11.399999618530273,0.050087846141662284
5834,2003-04-25,11.100000381469727,11.369999885559082,11.029999732971193,11.3100004196167,1574100.0,-0.024604545707858083,1.0606134167945354,4.1999847412692946,45.344141122107295,59.19099849585284,0.3932771716282524,0.1604752306841366,0.010749426542943752,0.8697908053260264,18.199553563303844,0.3500003814697248,0.24345486921569126,-0.21399960517883265,-0.748824814089442,0.3208256037317767,-0.48141220963413645,0.05341299927647114,0.6862400230407708,9.58912341713011,-44.13481639635005,0.2674126044553046,4,0.31999969482421875,0.14499998092651367,0.047499656677246094,0.6199994087219238,1.0599994659423828,4,0.08018012243803141,2.8181944287906506,11.380000114440918,3.8000228883146967,11.43000030517578,-1.5882405740027248,11.470000267028807,0.08018012243803141
5835,2003-04-28,11.170000076293944,11.239999771118164,11.109999656677246,11.149999618530273,1192700.0,0.006306278596266868,-1.5999923706345724,-0.09524025776448852,47.60000320434443,57.93828215235274,0.3349902248302943,0.10615690129900379,-0.08465032128543193,0.7764554605727803,19.100310555614914,0.1399993896484375,0.2587511728956695,-0.15049991607666158,-0.6743511361193999,0.37335130396607674,-0.4124255260980316,0.11142569394470847,0.5859907013549819,25.925991335690956,-25.5385058627183,0.26192561002136955,4,0.2500000000000018,0.0750002861022967,-0.02250003814697088,0.5499997138977069,1.3000001907348633,0,0.05908682568524126,1.0606134167945354,11.100000381469727,2.8181944287906506,11.380000114440918,3.8000228883146967,11.43000030517578,0.05908682568524126
5836,2003-04-29,11.149999618530273,11.3100004196167,11.079999923706056,11.229999542236328,1734300.0,-0.0017905512647324873,-1.0909201251918368,-3.9999046347514517,44.81328178483379,55.49395453426163,0.3283844711380741,0.1620302500443671,-0.09177314668664671,0.7742041044156203,19.95047445904607,0.23000049591064275,0.24139659260613477,-0.1880003452301029,-0.6593971124119804,0.2833964219517746,-0.42369872882104254,0.04769803836083675,0.5769515173315423,27.906930324160022,-20.395821810194676,0.23569838359093914,4,0.2700004577636719,0.0950007438659668,-0.0024995803833007812,0.570000171661377,1.2000007629394531,1,0.06278033963123342,-1.5999923706345724,11.170000076293944,1.0606134167945354,11.100000381469727,2.8181944287906506,11.380000114440918,0.06278033963123342
5837,2003-04-30,11.079999923706056,11.1899995803833,11.0,11.1899995803833,2062800.0,-0.006277999750590513,2.4545486071976628,1.3749970197648969,47.36842545555695,54.16910890209052,0.33483181744266055,0.2694736369879731,-0.043177009689243206,0.8189239694812986,20.281158980142667,0.18999958038330078,0.23040186880244562,-0.2730000495910634,-0.684983848430786,0.1389837492486592,-0.4789919490109238,-0.06700815017120298,0.6190731560401339,17.391286319958095,-31.76080092228303,0.2059918994198613,4,0.32500028610229315,0.16500043869018377,0.06750011444091619,0.6399998664855939,1.4200000762939435,2,0.049639006725813895,-1.0909201251918368,11.149999618530273,-1.5999923706345724,11.170000076293944,1.0606134167945354,11.100000381469727,0.049639006725813895
5838,2003-05-01,11.0,11.130000114440918,10.90999984741211,11.130000114440918,1792600.0,-0.0072202097704796575,2.3846165132230497,1.181822910796513,38.16426589709347,51.0936241319417,0.3672275292876108,0.3608881865759379,0.02823312684651924,0.8761156486495381,20.85482267750785,0.2200002670288086,0.19554422581070519,-0.3484999656677239,-0.7743132837919511,0.07731335245650328,-0.5614066247298375,-0.1355933066056103,0.6571286949614183,19.565248940074014,-25.543733981227447,0.21290665906211392,5,0.33500003814697266,0.24500036239624023,0.125,0.7199997901916504,1.3599996566772443,3,0.08818184245716432,2.4545486071976628,11.079999923706056,-1.0909201251918368,11.149999618530273,-1.5999923706345724,11.170000076293944,0.08818184245716432
5839,2003-05-02,10.979999542236328,11.0600004196167,10.970000267028807,11.039999961853027,1637700.0,-0.0018182234330610392,-1.2500327829766387,0.4615412830576239,41.145838507342184,48.827779009497455,0.28732632535168,0.38735978944569993,0.04632663881984911,0.8713632854226567,21.423745644692417,0.0900001525878924,0.12055695722031068,-0.36000041961669993,-0.8086711667764614,0.08867032754306159,-0.5843357931965816,-0.13566504603681828,0.6173588449211458,17.499898672248833,-28.51171519508746,0.22433537357988087,5,0.26000022888183594,0.2650008201599121,0.06500053405761719,0.7400002479553223,1.3400001525878924,4,0.10746815613577398,2.3846165132230497,11.0,2.4545486071976628,11.079999923706056,-1.0909201251918368,11.149999618530273,0.10746815613577398
5840,2003-05-05,10.890000343322754,11.0600004196167,10.850000381469727,11.050000190734863,1394500.0,-0.008196648694508424,1.3333298012122239,2.666645474052293,31.84359536098941,45.36385954907652,0.3323214002685013,0.466629511125749,0.1310771009141405,0.9375914229720266,21.78653217181896,0.21000003814697266,0.0717209852040952,-0.42799963951110875,-0.9198105812191582,0.06381130219694064,-0.6739051103651335,-0.18209416865708405,0.65236936065509,8.695643159978854,-32.12730147049788,0.24590547085402512,5,0.2649998664855957,0.35500001907348633,0.06999969482421875,0.8299994468688965,1.7299995422363281,0,0.11662070376958811,-1.2500327829766387,10.979999542236328,2.3846165132230497,11.0,2.4545486071976628,11.079999923706056,0.11662070376958811
5841,2003-05-06,10.890000343322754,11.0,10.770000457763672,10.93000030517578,2233100.0,0.0,1.5555596763853494,0.2499999999999889,24.69138055470833,41.758139928171104,0.2697649794019341,0.45864079507623856,0.13571391558009793,0.9115033019367029,21.338468520530963,0.22999954223632812,-0.024746761870630962,-0.4079996585845951,-0.9358194477727242,0.11982013060353403,-0.6719095531786596,-0.14408976399053053,0.5831324284042783,28.571461009398252,-4.5691062189912195,0.2639098945940649,5,0.22499990463256836,0.35500001907348633,0.12999963760375977,0.8299994468688965,1.7599992752075195,1,0.14508722441637345,1.3333298012122239,10.890000343322754,-1.2500327829766387,10.979999542236328,2.3846165132230497,11.0,0.14508722441637345
5842,2003-05-07,10.850000381469727,10.979999542236328,10.789999961853027,10.829999923706056,1395300.0,-0.003673090963450143,-2.7999771119037176,-0.5000119209403016,26.66668785941559,38.626402194043486,0.24455770633100826,0.4799297551744175,0.17869197450722574,0.9346576484090487,20.956868921095605,0.18999958038330078,-0.08755694030803518,-0.42049965858459437,-0.9821691618769126,0.14116984470772387,-0.7013344102307535,-0.13966490693843525,0.5387565125817027,22.22222222222222,-7.683354255883685,0.2808347516461595,5,0.2199997901916504,0.39499998092651367,0.1574995517730713,0.8149995803833008,1.9799995422363281,2,0.13824884306564522,1.5555596763853494,10.890000343322754,1.3333298012122239,10.890000343322754,-1.2500327829766387,10.979999542236328,0.13824884306564522
5843,2003-05-08,10.960000038146973,11.020000457763672,10.800000190734863,10.8100004196167,1502500.0,0.010138216848831538,-1.588237274063436,7.499809269502859,18.518513285738948,35.645776878891446,0.07679112987077907,0.36999800789561554,0.08268140491416176,0.8100373950790356,20.192909362681355,0.2200002670288086,-0.16374792254438297,-0.2985000133514397,-0.8765284175064316,0.2795283908035522,-0.5875142154289357,-0.009485811273943767,0.35450608354992497,65.51710530210104,42.64066160442704,0.2890142020774961,5,0.08000040054321289,0.3300004005432129,-0.0074999332427978516,0.7049999237060547,2.140000343322754,3,0.1405109449354891,-2.7999771119037176,10.850000381469727,1.5555596763853494,10.890000343322754,1.3333298012122239,10.890000343322754,0.1405109449354891
5844,2003-05-09,11.260000228881836,11.260000228881836,11.029999732971193,11.119999885559082,4449600.0,0.027372280081267686,2.285713312579589,0.9333379957529596,44.35486227863596,35.28520566492384,-0.22140991595247606,0.05468718204121359,-0.21309517495904728,0.4947772566773736,19.21651016721152,0.3000001907348633,-0.2128468104723069,0.013000154495239613,-0.5546951143768926,0.5806954233673718,-0.2708474799408265,0.2968477889313057,-0.48999977111816406,100.0,71.72750458006595,0.2838476344360659,5,-0.2199997901916504,0.03000020980834961,-0.30750012397766113,0.4049997329711914,1.859999656677246,4,0.09769088858221475,-1.588237274063436,10.960000038146973,-2.7999771119037176,10.850000381469727,1.5555596763853494,10.890000343322754,0.09769088858221475
5845,2003-05-12,11.380000114440918,11.40999984741211,11.170000076293944,11.199999809265137,1913900.0,0.010657183225563527,1.0000000000000149,1.2857133125796145,46.51161931066303,35.47390983446043,-0.34474193520953555,-0.06386135038927243,-0.32448854097747315,0.35702654337210404,18.01610673865018,0.23999977111816584,-0.2519186352131051,0.13000001907348668,-0.4399492262156315,0.6999492643626049,-0.1549746035710715,0.4149746417180449,-0.6001996612548837,95.31253725293851,64.00564771785241,0.2849746226445587,5,-0.28999996185302734,-0.08999967575073242,-0.43000006675720215,0.2849998474121094,1.630000114440918,0,0.08260101677771226,2.285713312579589,11.260000228881836,-1.588237274063436,10.960000038146973,-2.7999771119037176,10.850000381469727,0.08260101677771226
5846,2003-05-13,11.489999771118164,11.550000190734865,11.329999923706055,11.350000381469727,1838300.0,0.009666050577421315,-1.444443267070761,0.7777730682829653,52.20586482214665,36.01140309741484,-0.44861757675304226,-0.18740743605155785,-0.4244260247040188,0.2345256241115763,16.936396517292103,0.22000026702881037,-0.2397658785963337,0.24249968528747523,-0.3225108122995639,0.8075101828745144,-0.04000556350604434,0.5250049340809948,-0.6849913421630873,92.10521032276824,58.93677672189471,0.2825052487935198,5,-0.3299994468688965,-0.19999933242797852,-0.5174996852874756,0.17500019073486328,1.2700004577636719,1,0.09834640008273476,1.0000000000000149,11.380000114440918,2.285713312579589,11.260000228881836,-1.588237274063436,10.960000038146973,0.09834640008273476
5847,2003-05-14,11.579999923706055,11.619999885559082,11.5,11.510000228881836,1228200.0,0.007832911608416149,-1.666659602424448,0.5,57.14285714285716,38.12013545805525,-0.5143202938913731,-0.30319099449097564,-0.49666315642512515,0.13577374199110004,15.43060346296365,0.13000011444091797,-0.23653374902584723,0.33899984359741175,-0.20625336289017682,0.8842530500850003,0.06637324035361836,0.6116264468412052,-0.7302919890441899,95.1219540561412,58.8079410050735,0.27262660324379395,5,-0.38499975204467773,-0.28999948501586914,-0.46000003814697266,0.019999980926513672,1.1900005340576172,2,0.09240066510136691,-1.444443267070761,11.489999771118164,1.0000000000000149,11.380000114440918,2.285713312579589,11.260000228881836,0.09240066510136691
5848,2003-05-15,11.619999885559082,11.6899995803833,11.550000190734865,11.600000381469727,937000.0,0.0034542281620522086,-1.3333253860398235,0.285708446866485,72.41379310344834,41.59435263540038,-0.5108453171653426,-0.35592639979778085,-0.5232271218058333,0.0873254742873737,13.877208181601652,0.13999938964843572,-0.22174399560385716,0.37549982070922816,-0.1789263534715353,0.9299259948899916,0.09828673361884732,0.652712907799609,-0.7086685948254399,89.39398318064904,47.646418258214275,0.27721308709038145,5,-0.3899998664855957,-0.3299994468688965,-0.5,-0.029999732971191406,1.0500001907348633,3,0.10413081325850237,-1.666659602424448,11.579999923706055,-1.444443267070761,11.489999771118164,1.0000000000000149,11.380000114440918,0.10413081325850237
5849,2003-05-16,11.68000030517578,11.739999771118164,11.550000190734865,11.550000190734865,1143000.0,0.00516354735005331,-1.923067894215656,6.500166897143497,72.17393035023915,46.07550096753924,-0.5152974573307372,-0.44919597661994715,-0.5668830556417852,0.015946452764399766,12.803250581421361,0.189999580383299,-0.20649466532561078,0.4420002460479715,-0.08697485515179437,0.9709753472477374,0.17751269544808856,0.7064877966478544,-0.6908021854771711,89.4737722691435,43.83603687386956,0.2644875505998832,5,-0.4250001907348615,-0.3899998664855939,-0.5600004196166974,-0.2500004768371564,1.3699998855590856,4,0.12157534582124119,-1.3333253860398235,11.619999885559082,-1.666659602424448,11.579999923706055,-1.444443267070761,11.489999771118164,0.12157534582124119
5850,2003-05-19,11.630000114440918,11.720000267028807,11.619999885559082,11.65999984741211,1188900.0,-0.004280838135997667,-2.999999999999929,-0.23076697355390718,70.33901524182532,51.14746037721891,-0.39033757982614325,-0.4016753388848642,-0.5040061714839794,0.05687619161018098,11.945576061767998,0.10000038146972479,-0.16045773392400342,0.3805000305175774,-0.17274775802170161,0.9337478190568564,0.10387613624793701,0.6571239247872178,-0.5507057965719628,73.1708054596712,24.24552864066358,0.2766238942696398,5,-0.36500024795532227,-0.3399996757507324,-0.5100002288818359,-0.21500015258789062,1.069999694824217,0,0.1281169180100039,-1.923067894215656,11.68000030517578,-1.3333253860398235,11.619999885559082,-1.666659602424448,11.579999923706055,0.1281169180100039
5851,2003-05-20,11.6899995803833,11.789999961853027,11.640000343322756,11.699999809265135,1329700.0,0.005159025395699013,-1.7272979487091122,0.33334392980888633,76.06838094508376,56.6365373867376,-0.36310790661170245,-0.4683610494746464,-0.5453305795760137,-0.01209659241471428,11.402504170723148,0.15999984741210938,-0.11651694341228769,0.4294995307922367,-0.1503179158825496,1.009316977467023,0.13959080745484442,0.7194082541296289,-0.5314206081244404,65.51710530210104,12.082374215472292,0.2899087233373929,5,-0.39499950408935547,-0.39999914169311523,-0.5699996948242188,-0.27499961853027344,1.0700006484985352,1,0.11291708262450206,-2.999999999999929,11.630000114440918,-1.923067894215656,11.68000030517578,-1.3333253860398235,11.619999885559082,0.11291708262450206
5852,2003-05-21,11.670000076293945,11.710000038146973,11.630000114440918,11.68000030517578,1556100.0,-0.0017108216259404951,1.2857220708446866,1.0,80.18021888139896,63.487838008477596,-0.2397739612965193,-0.45266798763184113,-0.5013453119267819,-0.001597151729585633,11.538928732034842,0.07999992370605469,-0.04163987136420744,0.39750003814697266,-0.20651708084966813,1.0015171571436134,0.09549147864865226,0.699508597645293,-0.42302216549190064,49.99999999999963,-7.400129162406365,0.3020085594983201,5,-0.26000022888183594,-0.37999963760375977,-0.5125002861022949,-0.25500011444091797,1.1300001144409197,2,0.09340189764026485,-1.7272979487091122,11.6899995803833,-2.999999999999929,11.630000114440918,-1.923067894215656,11.68000030517578,0.09340189764026485
5853,2003-05-22,11.949999809265135,11.979999542236328,11.68000030517578,11.6899995803833,1826300.0,0.023993121777263093,-1.1428610354223288,-25.999427808511022,85.40152184369889,68.04857796015126,-0.40741838184157153,-0.7249434894474422,-0.7519992232888253,-0.28844749907207934,11.9505005028713,0.3099994659423828,0.05805318154033401,0.648999786376951,-0.02599400245243899,1.323993575206341,0.311502891962256,0.986496680791646,-0.6269988113159535,93.0233073918738,29.313001612326914,0.3374968944146953,5,-0.3749999999999982,-0.5749998092651349,-0.7199997901916486,-0.5349998474121076,0.9200000762939471,3,0.06861930222482271,1.2857220708446866,11.670000076293945,-1.7272979487091122,11.6899995803833,-2.999999999999929,11.630000114440918,0.06861930222482271
5854,2003-05-23,11.989999771118164,12.050000190734865,11.920000076293945,11.920000076293945,1226100.0,0.00334727719593908,-2.7143051771117674,0.2692293584711899,91.66668472869758,73.06580745104398,-0.3721094884415379,-0.7323986770087281,-0.7660968332324849,-0.33545437654337285,13.505513275084652,0.13000011444091975,0.1633726048798465,0.6444997787475586,-0.0894719362651184,1.3784714937602356,0.2775139212412192,1.011485636253898,-0.5618790060830392,86.04642394563581,14.74191982388075,0.3669858575063387,5,-0.2999997138977051,-0.5799994468688965,-0.7325000762939453,-0.5749998092651367,1.0300006866455078,4,0.05671395480872188,-1.1428610354223288,11.949999809265135,1.2857220708446866,11.670000076293945,-1.7272979487091122,11.6899995803833,0.05671395480872188
5855,2003-05-27,11.829999923706055,11.979999542236328,11.800000190734865,11.899999618530273,1294500.0,-0.01334444123990075,-1.7692386695424285,-1.0,81.75677286613565,76.34924167815386,-0.15820084146072233,-0.5485421088312528,-0.5808750225527746,-0.18633704806340212,14.877381722552151,0.189999580383299,0.27527894023127253,0.45149993896484375,-0.3081473123544445,1.211147190284132,0.07167631330519875,0.8313235646244888,-0.28994086204497727,47.61899355588737,-27.88923585721095,0.37982362565964434,5,-0.05499982833862305,-0.4199995994567871,-0.48999977111816406,-0.41499996185302734,1.2200002670288104,1,0.10312766482644342,-2.7143051771117674,11.989999771118164,-1.1428610354223288,11.949999809265135,1.2857220708446866,11.670000076293945,0.10312766482644342
5856,2003-05-28,11.850000381469727,11.949999809265135,11.81999969482422,11.949999809265135,1772300.0,0.001690655781289907,1.6000171662359426,1.4285694822888029,84.24659681759996,79.36076830868085,-0.13607463465510072,-0.5411567739498722,-0.5839276970364953,-0.2191302758014384,16.026561627488054,0.13000011444091442,0.3284440168320799,0.4365003585815437,-0.34306144801256977,1.2160621651756571,0.046719455284486955,0.8262812618786004,-0.21815191657536737,52.3810064441122,-28.633747054266067,0.38978090329705684,5,-0.050000190734861505,-0.440000057220459,-0.4975001811981201,-0.4350004196166992,1.1199998855590803,2,0.0717299072095039,-1.7692386695424285,11.829999923706055,-2.7143051771117674,11.989999771118164,-1.1428610354223288,11.949999809265135,0.0717299072095039
5857,2003-05-29,11.630000114440918,11.890000343322756,11.630000114440918,11.890000343322756,2307000.0,-0.018565422780309038,-1.0000000000000138,2.6000171662359852,71.3375861951668,79.24118976331623,0.10254805688974322,-0.2928539565860575,-0.3572461227488475,-0.014609314974276089,17.224068054745036,0.2600002288818377,0.3685612731994734,0.1890000820159905,-0.5797554210946494,0.9577555851266304,-0.19537766953932945,0.5733778335713104,0.4200000762939471,0.0,-79.54748590391034,0.38437775155532,5,0.1700000762939471,-0.2199997901916504,-0.2774999141693115,-0.26999998092651367,1.7100000381469727,3,0.09716251963211953,1.6000171662359426,11.850000381469727,-1.7692386695424285,11.829999923706055,-2.7143051771117674,11.989999771118164,0.09716251963211953
5858,2003-05-30,11.970000267028807,12.010000228881836,11.609999656677244,11.649999618530273,5271700.0,0.02923475057972813,1.0000000000000089,-1.2307706415287967,72.04969532764646,79.22738587191702,-0.20404047543880033,-0.5865297925991602,-0.6851868669029617,-0.36858817349311757,18.646112251470942,0.4000005722045916,0.4028499683570299,0.48050022125243963,-0.29348387427762646,1.2544843167825057,0.09350817348740748,0.8674922690174718,0.07159992218017841,81.81822122616292,4.6571684114197325,0.386992047765033,5,-0.14000034332275213,-0.5599999427795392,-0.5924999713897687,-0.6100001335144025,1.2299995422363281,4,0.0693400087878262,-1.0000000000000138,11.630000114440918,1.6000171662359426,11.850000381469727,-1.7692386695424285,11.829999923706055,0.0693400087878262
5859,2003-06-02,12.15999984741211,12.220000267028807,12.029999732971193,12.199999809265135,1447300.0,0.015872980463221387,3.749961257405918,-0.12499962747172025,73.2142867279706,79.54686048148874,-0.35625587859200714,-0.7205363002043939,-0.8584139436116693,-0.5687294444570874,20.37724290381103,0.25,0.4296599077292793,0.6114997863769531,-0.17868383525583198,1.4016834080097382,0.21640797556056057,1.0065915971933457,-0.5500001907348651,90.16387547840037,14.666883104422851,0.39509181081639216,6,-0.2449998855590838,-0.6649994850158691,-0.7824995517730713,-0.7999997138977051,0.8900003433227557,0,0.05838816176449835,1.0000000000000089,11.970000267028807,-1.0000000000000138,11.630000114440918,1.6000171662359426,11.850000381469727,0.05838816176449835
5860,2003-06-03,12.15999984741211,12.229999542236328,12.0600004196167,12.229999542236328,851300.0,0.0,3.857138964577657,1.7499940395299158,71.3375861951668,79.02121662038685,-0.305271777684748,-0.6540460117751223,-0.8451641740876212,-0.5775370648896327,21.674678487434996,0.1699991226196289,0.4364380414272304,0.5479998111724846,-0.22326277828398133,1.3192624006289506,0.16236851644425165,0.9336311059007176,-0.5500001907348651,88.70972455727203,14.680972687221413,0.3856312947282333,6,-0.24000024795532227,-0.6599998474121094,-0.8274996280670166,-0.7999997138977051,0.5200004577636701,1,0.07072373529137721,3.749961257405918,12.15999984741211,1.0000000000000089,11.970000267028807,-1.0000000000000138,11.630000114440918,0.07072373529137721
5861,2003-06-04,12.470000267028807,12.56999969482422,12.1899995803833,12.1899995803833,1335200.0,0.02549345588048446,-1.7142798754777002,-4.000027247956378,74.86034531535455,78.43011955749303,-0.55092964117833,-0.8849810587965994,-1.130624703579418,-0.8971866256832879,23.01619514817586,0.40999984741211115,0.44950524096671174,0.7790002346038793,-0.004457588869572149,1.5624580580773308,0.3872713228671536,1.170729146340605,-0.8352006149291995,89.58339335189653,17.47002505293051,0.3917289117367253,6,-0.3800005912780744,-0.8000001907348615,-1.137500047683714,-1.1100001335144025,0.38000011444091975,2,0.04651162079279203,3.857138964577657,12.15999984741211,3.749961257405918,12.15999984741211,1.0000000000000089,11.970000267028807,0.04651162079279203
5862,2003-06-05,12.350000381469727,12.489999771118164,12.329999923706055,12.43000030517578,1296300.0,-0.009623086045664753,-1.6666454740522927,-0.28571331257961,69.51873103169726,76.66536502282618,-0.3624425721318527,-0.6817992576669312,-0.9921314401323045,-0.7858752386635608,24.430209036220766,0.15999984741210938,0.46864686773660225,0.5840003490447998,-0.14582736135968588,1.3138280594492855,0.21908649384255696,0.9489142042470426,-0.6590887268066421,77.0834057695306,6.8603154002368,0.3649138552022431,6,-0.26000070571899414,-0.6800003051757812,-1.0175001621246338,-0.9900002479553223,0.3499994277954084,3,0.050202418332662146,-1.7142798754777002,12.470000267028807,3.857138964577657,12.15999984741211,3.749961257405918,12.15999984741211,0.050202418332662146
5863,2003-06-06,12.5,12.600000381469727,12.4399995803833,12.600000381469727,2174300.0,0.012145717724457494,2.200003814682714,1.2500059604701896,70.9183693329338,74.35999664551909,-0.4763090679273052,-0.7489072768556113,-1.1153881564857606,-0.9495275059078825,26.234894594247187,0.25,0.48250060111504744,0.6569999694824222,-0.03894622930799585,1.3529461682728403,0.3090268700872123,1.0049730688776322,-0.7563430629272467,82.45609338635974,14.062161355849923,0.3479730993952092,6,-0.39499998092651367,-0.8149995803833008,-1.174999713897705,-1.1399998664855957,0.22999954223632812,4,0.06720001220703131,-1.6666454740522927,12.350000381469727,-1.7142798754777002,12.470000267028807,3.857138964577657,12.15999984741211,0.06720001220703131
5864,2003-06-09,12.359999656677244,12.5,12.350000381469727,12.489999771118164,1089500.0,-0.011200027465820495,-1.0000127157707346,1.299996185317304,67.80487351017405,72.80978560596782,-0.31101091861573416,-0.5504966059420493,-0.9558455687224985,-0.8217374294071949,28.44064823555641,0.14999961853027344,0.49441134237239126,0.4619996547698957,-0.213514993142633,1.1375143026824244,0.12424233081363134,0.79975697872616,-0.5478352440527328,55.55541819504728,-11.728886338419372,0.3377573239562645,6,-0.254999637603758,-0.6749992370605451,-1.0699994564056379,-1.069999694824217,0.38000011444091975,0,0.06796117928159462,2.200003814682714,12.5,-1.6666454740522927,12.350000381469727,-1.7142798754777002,12.470000267028807,0.06796117928159462
5865,2003-06-10,12.31999969482422,12.420000076293945,12.270000457763672,12.369999885559082,1048300.0,-0.0032362429582605268,-1.0000127157707346,0.38461651322303064,65.51724623921075,70.72874665281344,-0.2170165684968719,-0.46005048403715776,-0.8934638289158485,-0.7915898767424334,29.970859071319637,0.14999961853027344,0.4677801837063722,0.37499971389770614,-0.2792334788251267,1.029232906620539,0.04788311753628882,0.7021163102591235,-0.4448084046920915,31.70728303370229,-34.32167609974294,0.32711659636141655,6,-0.2149996757507342,-0.6349992752075213,-1.0774996280670184,-1.164999485015871,0.2899999618530238,1,0.0592532884734831,-1.0000127157707346,12.359999656677244,2.200003814682714,12.5,-1.6666454740522927,12.350000381469727,0.0592532884734831
5866,2003-06-11,12.619999885559082,12.619999885559082,12.34000015258789,12.390000343322756,1306400.0,0.024350665435559637,1.434785132602458,-4.599973297221132,70.56276269903826,70.64265515324361,-0.4428794284887285,-0.7073178367912618,-1.1593976558084584,-1.102512430296681,31.2328492508651,0.3000001907348615,0.4378284769876952,0.6184998989105228,-0.06481319909960881,1.3018129969206544,0.276843349905457,0.9601564479155886,-0.6868238681199443,100.0,30.623932908440167,0.3416565490050656,6,-0.505000114440918,-0.9249997138977051,-1.419999599456787,-1.4649996757507324,-0.22999954223632635,2,0.004754391454896645,-1.0000127157707346,12.31999969482422,-1.0000127157707346,12.359999656677244,2.200003814682714,12.5,0.004754391454896645
5867,2003-06-12,12.649999618530273,12.770000457763672,12.5,12.770000457763672,1442200.0,0.0023771579432041445,3.4999761583088294,-0.5217438176902832,66.99028317177208,70.08049824703535,-0.34975717662548256,-0.6883371393227442,-1.1536352776144128,-1.1443290007115507,32.433370692580596,0.2700004577636719,0.4323991578770183,0.5949996471405026,-0.11633701225161808,1.3063363065326232,0.23933131744444225,0.9506679768365629,-0.648141214279141,75.99983215332031,9.21779693743676,0.35566832969606055,6,-0.2499995231628418,-0.8699994087219238,-1.4699993133544922,-1.4949994087219238,-0.5699996948242188,3,0.015810337468032953,1.434785132602458,12.619999885559082,-1.0000127157707346,12.31999969482422,-1.0000127157707346,12.359999656677244,0.015810337468032953
5868,2003-06-13,12.829999923706055,12.84000015258789,12.59000015258789,12.699999809265135,1957500.0,0.014229273565519174,2.3333206177242873,-1.0833267106413562,69.09090593826788,69.62234482595727,-0.44135025008404405,-0.8148153671778928,-1.3050382841587815,-1.334421056723592,33.50802544399036,0.25,0.42956599576739407,0.7144999504089355,-0.04523602880443178,1.4742359296223029,0.3346319608022519,1.0943679400156192,-0.7359644730334178,98.24557294106624,32.49996471129158,0.3798679896066838,6,-0.37999963760375977,-1.0099997520446777,-1.672499656677246,-1.674999713897705,-0.5500001907348615,4,-0.010132510928602456,3.4999761583088294,12.649999618530273,1.434785132602458,12.619999885559082,-1.0000127157707346,12.31999969482422,-0.010132510928602456
5869,2003-06-16,13.100000381469727,13.100000381469727,12.800000190734865,12.899999618530273,1621800.0,0.021044462928233587,1.9999904632931977,1.5384660528921772,77.48917105521738,70.30585425485178,-0.6302687429309994,-1.0255593623051293,-1.5446486580828456,-1.613524689479025,34.64702637333571,0.3000001907348615,0.47627573689312186,0.9135004043579098,0.0649158016280893,1.7620850070877303,0.48920810299299866,1.337792705722821,-0.901529872528954,100.0,30.64120045380487,0.4242923013649105,6,-0.4550004005432129,-1.0350003242492676,-1.934999942779541,-1.945000171661377,-0.7200002670288086,0,-0.028244338050308238,2.3333206177242873,12.829999923706055,3.4999761583088294,12.649999618530273,1.434785132602458,12.619999885559082,-0.028244338050308238
5870,2003-06-17,13.119999885559082,13.140000343322756,12.93000030517578,13.119999885559082,1693900.0,0.0015266796570208019,9.499761586876987,0.0,77.48916176171284,70.5979449711138,-0.5585042034932375,-0.9783698866644706,-1.5392019402881552,-1.6418051443958213,35.872644439962485,0.2100000381469762,0.5026549142798284,0.8589999198913567,-0.04376544555379702,1.7617652853365104,0.40761723716877896,1.3103826026139345,-0.7772845970136775,97.49994337560075,24.91979973697441,0.4513826827225772,6,-0.41499948501586914,-0.9649996757507324,-1.9549994468688965,-1.9649996757507324,-0.3099994659423828,1,-0.028963423609414507,1.9999904632931977,13.100000381469727,2.3333206177242873,12.829999923706055,3.4999761583088294,12.649999618530273,-0.028963423609414507
5871,2003-06-18,13.010000228881836,13.109999656677244,12.960000038146973,13.100000381469727,1526700.0,-0.008384120246702209,1.7272979487091122,-100.0,81.36364168372091,71.914046154672,-0.4066094776049578,-0.8057182275265049,-1.403220105761985,-1.5369780237654567,36.915959473954096,0.15999984741210938,0.5127238727656991,0.6830002307891849,-0.23684186866653612,1.602842330244906,0.2230791810613244,1.1429212805170454,-0.5237736304765086,79.68749301508421,-1.9878944243379237,0.45992104972786085,6,-0.30499982833862305,-0.7750000953674316,-1.8199999332427979,-1.8550000190734863,0.189999580383299,2,-0.030745623763833718,9.499761586876987,13.119999885559082,1.9999904632931977,13.100000381469727,2.3333206177242873,12.829999923706055,-0.030745623763833718
5872,2003-06-19,12.760000228881836,13.100000381469727,12.649999618530273,13.029999732971193,2370200.0,-0.019215987363705556,1.195121383895031,2.9999894036366914,68.72038128899736,71.66982526090126,-0.10318596698536098,-0.4952636056608508,-1.1331534137854007,-1.2926987898278917,37.481628798432055,0.4500007629394531,0.5275164949069513,0.37850022315979004,-0.5059211283952543,1.2629215747148343,-0.06371045261773212,0.8207108989373122,-0.15609435639137104,30.909094061732084,-48.65186900171023,0.442210675777522,6,-0.05499982833862305,-0.440000057220459,-1.5349998474121094,-1.6050000190734863,0.3000001907348633,3,-0.028996855714908065,1.7272979487091122,13.010000228881836,9.499761586876987,13.119999885559082,1.9999904632931977,13.100000381469727,-0.028996855714908065
5873,2003-06-20,12.770000457763672,12.859999656677244,12.68000030517578,12.859999656677244,2127200.0,0.0007837169829512103,3.0000211929513823,0.333330978577601,65.80312212168295,71.44740843995781,-0.07918619572289742,-0.46449659418967215,-1.1161094373677365,-1.3076213517944097,37.204616274933365,0.17999935150146484,0.5079628822659608,0.34750041961669886,-0.5286845503018327,1.2236853895352304,-0.0905920653425678,0.7855929045759655,0.3699998855590838,24.48993096575916,-51.510310926221706,0.4380924849592662,6,-0.06500005722045898,-0.4250001907348615,-1.5275001525878906,-1.6150002479553223,0.28999996185302734,4,-0.05403292946932692,1.195121383895031,12.760000228881836,1.7272979487091122,13.010000228881836,9.499761586876987,13.119999885559082,-0.05403292946932692
5874,2003-06-23,12.670000076293945,12.75,12.56999969482422,12.720000267028807,936600.0,-0.00783088315466196,2.272743035988281,0.5555626198726216,62.561577743222145,71.11900082929242,0.07756940241923971,-0.3277438388828191,-0.9990182667288572,-1.2118974025672564,36.52371582343396,0.20000076293945135,0.5062345420940453,0.2135000228881836,-0.6446074724426083,1.0716075182189755,-0.21555372477721235,0.6425537705535795,0.46080026626587056,17.54390661363989,-54.50031123098857,0.4290537476653956,6,0.07000017166137695,-0.32499980926513494,-1.4099998474121094,-1.5149998664855957,0.4799995422363281,0,-0.03078140023475273,3.0000211929513823,12.770000457763672,1.195121383895031,12.760000228881836,1.7272979487091122,13.010000228881836,-0.03078140023475273
5875,2003-06-24,13.050000190734865,13.149999618530273,12.670000076293945,12.6899995803833,1934400.0,0.029992116192004925,-1.4,-7.199984741269437,63.80951948447112,70.3686404721183,-0.2100828782405717,-0.6447130355290351,-1.3516791333747395,-1.5906545804671968,36.91874107749427,0.4799995422363281,0.4988402177972464,0.5325001239776626,-0.3114224488298891,1.3764226967852142,0.11053883757388583,0.9544614103814393,-0.48000049591064453,82.75871707767868,12.39883449449492,0.42196128640377584,6,-0.22500038146972834,-0.6700005531311053,-1.7774999141693133,-1.8949999809265154,0.09000015258789062,1,-0.05134100126447727,2.272743035988281,12.670000076293945,3.0000211929513823,12.770000457763672,1.195121383895031,12.760000228881836,-0.05134100126447727
5876,2003-06-25,12.699999809265135,13.170000076293945,12.699999809265135,13.170000076293945,1266200.0,-0.026819952211052156,1.0000000000000075,-1.3055540838384252,57.510714506445034,69.31535506485973,0.17037571084888725,-0.24007661864579255,-0.9849352143067875,-1.2428709248844267,37.350304208871634,0.47000026702881037,0.5013546410332097,0.13999977111816264,-0.6460095487731472,0.9260090910094725,-0.2530048888274923,0.5330044310638176,-0.13000011444091442,21.666671964853418,-45.86639632179457,0.39300465994565453,6,0.1700000762939471,-0.30999994277953924,-1.4224996566772443,-1.5449995994567853,0.2600002288818377,2,0.008661465512095123,-1.4,13.050000190734865,2.272743035988281,12.670000076293945,3.0000211929513823,12.770000457763672,0.008661465512095123
5877,2003-06-26,12.760000228881836,12.81999969482422,12.579999923706055,12.649999618530273,1162500.0,0.004724442560458009,1.0869586850878044,-0.23404371884073763,55.803572188834174,67.83898464825599,0.14261756326785324,-0.22248665340529428,-1.0326301197792809,-1.3058793710518906,38.72890643164204,0.23999977111816584,0.5177820119465739,0.14350018501281703,-0.5127821350630626,0.7997825050886966,-0.1846409750251219,0.47164134505075594,0.4099998474121094,31.666735543101083,-32.57504660593776,0.32814116003793964,6,0.1099996566772461,-0.37000036239624023,-1.4674999713897705,-1.6050000190734863,0.23999977111816406,3,0.034482725116836255,1.0000000000000075,12.699999809265135,-1.4,13.050000190734865,2.272743035988281,12.670000076293945,0.034482725116836255
5878,2003-06-27,12.800000190734865,12.880000114440918,12.720000267028807,12.800000190734865,1177500.0,0.0031347931924397,1.0000000000000666,0.0,60.2803800790926,65.92689676201991,0.10942145578597717,-0.20776930281260952,-1.0544479889352925,-1.3482062895105322,39.80230987345861,0.15999984741211115,0.49512855637168407,0.14200015068054306,-0.44327911619037685,0.727279417551463,-0.1506394827549169,0.434639784116003,0.36999988555908025,38.33339161339351,-25.89151935287675,0.2926396334354599,6,0.06999969482421697,-0.41000032424926935,-1.4500000476837176,-1.6449999809265154,0.11999988555908025,4,0.020312517578713107,1.0869586850878044,12.760000228881836,1.0000000000000075,12.699999809265135,-1.4,13.050000190734865,0.020312517578713107
5879,2003-06-30,12.869999885559082,13.0,12.800000190734865,12.970000267028807,3016600.0,0.005468726076651498,1.4999999999999778,-100.0,62.672809439701155,64.2806353929075,0.003760649590875076,-0.23383935052283533,-1.113459179993157,-1.4212672153906638,40.36858211534189,0.19999980926513494,0.48830177478108006,0.1764998435974121,-0.36617499090323946,0.7191746780980637,-0.09483757365291368,0.4478372608477379,0.2882001876831062,49.15252319529305,-18.39310964017981,0.2713374172503261,6,0.0,-0.48000001907348633,-1.3949999809265137,-1.630000114440918,0.1700000762939453,0,0.014763056390607154,1.0000000000000666,12.800000190734865,1.0869586850878044,12.760000228881836,1.0000000000000075,12.699999809265135,0.014763056390607154
5880,2003-07-01,13.020000457763672,13.079999923706055,12.800000190734865,12.81999969482422,1269400.0,0.011655056218990323,-1.333333333333353,-2.0000000000000178,59.90099734434933,61.89589713297732,-0.18094485976922137,-0.3331901878334804,-1.2372840960573903,-1.5717314699861635,41.00015002032239,0.27999973297118963,0.4634671809588635,0.2835003852844231,-0.2157318457612849,0.7827326163301311,0.03388426976156822,0.533116500807278,0.1266356124877941,74.57634241748295,10.675953377247083,0.24961611552285404,7,-0.15000057220458984,-0.6300005912780762,-1.4700002670288086,-1.7450003623962402,0.09999942779541016,1,0.009984574208604213,1.4999999999999778,12.869999885559082,1.0000000000000666,12.800000190734865,1.0869586850878044,12.760000228881836,0.009984574208604213
5881,2003-07-02,13.050000190734865,13.09000015258789,12.920000076293945,12.960000038146973,1270800.0,0.0023041268753032362,1.0,0.44999904632933446,59.90099734434937,60.91596558357198,-0.22872698836562222,-0.33466848157906703,-1.2424765634271555,-1.6025041559577442,40.78427133330944,0.1700000762939453,0.3904174064454704,0.2845001220703143,-0.21692859033409917,0.7859288344747277,0.03378576586810844,0.5352144782725201,0.08530315658569343,92.15687374479722,28.556513347712418,0.25071435620220667,7,-0.18000030517578303,-0.6600003242492694,-1.4574999809265154,-1.7500000000000018,0.28999996185302557,2,0.006896563315898607,-1.333333333333353,13.020000457763672,1.4999999999999778,12.869999885559082,1.0000000000000666,12.800000190734865,0.006896563315898607
5882,2003-07-03,12.970000267028807,13.130000114440918,12.960000038146973,13.010000228881836,659600.0,-0.006130262263356556,-4.666629579591512,-0.44444326707075227,53.64584031824883,59.56515649430152,-0.12941530256005862,-0.21696189388074494,-1.1367979925310134,-1.5242292382752058,40.59017936210994,0.1700000762939453,0.3095855627805495,0.1735002040863023,-0.295374468401862,0.6423748765744666,-0.06093713215777896,0.40793754033038354,-0.39000034332275213,60.975632449129336,1.6850513790181267,0.23443733624408208,7,-0.10000038146972479,-0.5800004005432111,-1.3650000095367414,-1.644999980926512,0.3899993896484375,3,-0.0007710276542750583,1.0,13.050000190734865,-1.333333333333353,13.020000457763672,1.4999999999999778,12.869999885559082,-0.0007710276542750583
5883,2003-07-07,13.34000015258789,13.34000015258789,13.050000190734865,13.06999969482422,1787900.0,0.028527361444985022,1.1481442235691246,-6.750017881410142,55.94058704778375,58.82949086147503,-0.45824741947946457,-0.5489493393978329,-1.4746784596212237,-1.8901476742782855,40.295655042405585,0.3699998855590838,0.23528481694133063,0.5015000820159905,-0.0045593018888965275,1.0075594659208775,0.248470390063547,0.754529773968434,-0.7490002250671388,100.0,43.96450333482557,0.25302969195244346,7,-0.38000011444091797,-0.8650002479553223,-1.7349998950958252,-2.0149998664855957,0.10999965667724432,0,-0.025487267518653822,-4.666629579591512,12.970000267028807,1.0,13.050000190734865,-1.333333333333353,13.020000457763672,-0.025487267518653822
5884,2003-07-08,13.199999809265135,13.300000190734865,13.09000015258789,13.239999771118164,1016700.0,-0.01049477823998346,1.6249873340763648,-0.14814775569025465,51.869155963090094,57.50278380354381,-0.2627962161832613,-0.36131652402282555,-1.2944966719219408,-1.744922484864757,40.520566140762156,0.25,0.21169290083950898,0.319499731063841,-0.15797077005681182,0.7969702321844938,0.08076448050351459,0.5582349816241674,-0.5790398727416974,74.07400866430797,22.32166886851266,0.23873525056032613,7,-0.2399997711181623,-0.5149998664855939,-1.5799996852874738,-1.8349995613098127,0.15999984741210938,1,-0.021212101289172502,1.1481442235691246,13.34000015258789,-4.666629579591512,12.970000267028807,1.0,13.050000190734865,-0.021212101289172502
5885,2003-07-09,13.050000190734865,13.1899995803833,12.970000267028807,13.050000190734865,1085000.0,-0.011363607628614103,-1.7499940395297382,-0.0,50.917429787956365,56.77019661260062,-0.12605234876642157,-0.16213576742860702,-1.107486807987323,-1.593071958397596,40.977748512848066,0.22999954223632812,0.19548031522333176,0.13300008773803818,-0.26983733526702913,0.5358375107431055,-0.06841862376449548,0.33441879924057183,-0.40027864556885007,30.952402577645394,-16.553074003181585,0.20141871150253338,7,-0.0900001525878924,-0.34999990463257014,-1.3450000286102313,-1.599999904632572,0.5599994659423793,2,-0.0007663010525422731,1.6249873340763648,13.199999809265135,1.1481442235691246,13.34000015258789,-4.666629579591512,12.970000267028807,-0.0007663010525422731
5886,2003-07-10,12.68000030517578,12.960000038146973,12.649999618530273,12.949999809265135,2450300.0,-0.028352481237645888,1.1379342096176162,-100.0,48.260872089117896,55.93211882374327,0.2691122994409003,0.22407828614823266,-0.7033682637552765,-1.2238329156010668,40.394186125004275,0.4000005722045916,0.18472418971703064,-0.23999981880188237,-0.6343280876111166,0.15432845000735185,-0.4371639532064986,-0.04283568439726615,0.6599998474121112,4.347922235521181,-43.387369875936976,0.19716413440461675,7,0.31499958038330256,0.08499956130981623,-0.9700005054473859,-1.2250003814697248,0.8999996185302752,3,0.03470028152946503,-1.7499940395297382,13.050000190734865,1.6249873340763648,13.199999809265135,1.1481442235691246,13.34000015258789,0.03470028152946503
5887,2003-07-11,12.850000381469727,12.850000381469727,12.729999542236328,12.75,1038000.0,0.013406945757292732,1.4000076293654276,-0.37037246348656905,51.6260140538973,54.97052259872157,0.126526978137802,0.0736037200115689,-0.8343141681666602,-1.3901002397506073,39.43458945272446,0.1700000762939471,0.14431276529338888,-0.07999978065490687,-0.45517690311011805,0.2951773418003043,-0.26758834188251335,0.1075887805726996,0.4761997604370123,28.985595382561318,-20.794083807137735,0.18758856122760598,7,0.14499950408935547,-0.04500007629394531,-0.9700005054473877,-1.2250003814697266,0.6499996185302734,4,0.038132276776019935,1.1379342096176162,12.68000030517578,-1.7499940395297382,13.050000190734865,1.6249873340763648,13.199999809265135,0.038132276776019935
5888,2003-07-14,12.699999809265135,12.970000267028807,12.649999618530273,12.920000076293945,1432600.0,-0.011673195933978309,1.000000000000011,-2.199994277975947,50.597603960900095,53.62883310107701,0.29150568582828207,0.22489619095932767,-0.643618200183246,-1.2301757270365439,38.397814981595744,0.3200006484985334,0.13985031291774597,-0.2235003471374526,-0.6102969102608693,0.1632962159859641,-0.41689862869916006,-0.03010206557574513,0.6126763221740745,7.692330264460696,-44.25793058934205,0.19339828156170832,7,0.2950000762939471,0.10500049591064631,-0.8199999332427961,-1.074999809265135,0.9099998474121094,0,0.05196849270270176,1.4000076293654276,12.850000381469727,1.1379342096176162,12.68000030517578,-1.7499940395297382,13.050000190734865,0.05196849270270176
5889,2003-07-15,12.729999542236328,12.8100004196167,12.609999656677244,12.779999732971193,1205300.0,0.0023621837339955487,2.6363258051931484,0.2272733183924601,42.59258032826696,51.70567565484562,0.2677111477257199,0.17471329773180777,-0.6310901137743699,-1.2464635457278348,36.72878411932512,0.2000007629394549,0.13796753212930746,-0.1750005722045902,-0.561646102262868,0.21164495785368764,-0.3683233372337291,0.018322192824548722,0.569423058944702,20.689638162762876,-26.233199733060914,0.19332276502913914,7,0.24500036239624023,0.07500076293945312,-0.8349993228912354,-1.0899991989135742,0.7600002288818359,1,0.056559331729741924,1.000000000000011,12.699999809265135,1.4000076293654276,12.850000381469727,1.1379342096176162,12.68000030517578,0.056559331729741924
5890,2003-07-16,12.739999771118164,12.75,12.43000030517578,12.640000343322756,1333000.0,0.00078556396240681,4.333333333333363,-1.9999809265863246,51.09889965934979,50.72766480095679,0.23894338366784496,0.14206867124940104,-0.5946681011603889,-1.2436722141899548,34.61444341218196,0.3199996948242205,0.12253163927999289,-0.1460003376007073,-0.5254404640637134,0.23343978886229877,-0.33572040083221033,0.043719725630795736,0.5318459122827139,57.40731256324748,6.988607914307728,0.18972006323150267,7,0.14500045776367188,0.06500053405761719,-0.8449995517730713,-1.0999994277954102,0.75,2,0.04866561198569497,2.6363258051931484,12.729999542236328,1.000000000000011,12.699999809265135,1.4000076293654276,12.850000381469727,0.04866561198569497
5891,2003-07-17,12.609999656677244,12.670000076293945,12.539999961853027,12.56999969482422,1362800.0,-0.010204090798779486,-1.6000171662359213,0.4000019073595184,46.031731614903336,49.88165272280728,0.3352174461825932,0.25356568710947514,-0.4187992318549245,-1.096556798401025,32.38584110596236,0.19999980926513672,0.09118050450046056,-0.2560004234313986,-0.649815913837303,0.13781506697450574,-0.4529081686343517,-0.05909267822844555,0.6113353040301277,33.33321559575509,-18.653718312161054,0.19690774520295248,7,0.2750005722045916,0.2300004959106463,-0.7149994373321515,-0.9699993133544904,0.6300001144409197,3,0.07930214331690966,4.333333333333363,12.739999771118164,2.6363258051931484,12.729999542236328,1.000000000000011,12.699999809265135,0.07930214331690966
5892,2003-07-18,12.390000343322756,12.579999923706055,12.18000030517578,12.510000228881836,2395600.0,-0.017446417077259357,2.076928719982114,-3.000000000000222,40.09662058315125,48.12121200451478,0.5188547937186421,0.46844151368351916,-0.15325234490284778,-0.8611863963933342,31.599845807932027,0.42999935150146484,0.050110909663127146,-0.4574997425079328,-0.9035762824334803,-0.011423202582385272,-0.6805380124707074,-0.23446147254515814,0.7838545380527204,26.582284593330762,-26.010946785625656,0.22303826996277415,7,0.3499999046325666,0.36999988555908025,-0.4850003719329852,-0.740000247955324,0.9099998474121094,4,0.09604516121136486,-1.6000171662359213,12.609999656677244,4.333333333333363,12.739999771118164,2.6363258051931484,12.729999542236328,0.09604516121136486
5893,2003-07-21,12.079999923706055,12.40999984741211,11.949999809265135,12.390000343322756,2318200.0,-0.025020210736617754,1.6285759439347678,2.583339293803548,32.90043683229919,46.013576545538015,0.7055213367183057,0.7632295319099818,0.1960863483973796,-0.5326713274502914,31.024546816103616,0.46000003814697443,-0.005006937499629771,-0.7330001354217526,-1.2957790669004794,-0.17022120394302576,-1.014389601161115,-0.45161066968239005,1.014346591573446,15.116281648657933,-36.346063284809304,0.2813894657393633,7,0.48999977111816406,0.565000057220459,0.010000228881835938,-0.3549995422363281,1.4300003051757812,0,0.11754967593230736,2.076928719982114,12.390000343322756,-1.6000171662359213,12.609999656677244,4.333333333333363,12.739999771118164,0.11754967593230736
5894,2003-07-22,12.279999732971193,12.399999618530273,12.0,12.140000343322756,2071300.0,0.016556275705983614,1.1052657996577,-0.4516103230490439,34.32201626176601,44.169641709294645,0.40375460070884905,0.5612914915500458,0.028888515580659302,-0.7195117375599072,30.97273524744039,0.39999961853027344,-0.03757323796688716,-0.5135003089904764,-1.1222878765299686,0.09528725854901587,-0.8178940927602216,-0.20910652522073114,0.6999121117068707,41.24998062849542,-6.987514564717252,0.30439378376974585,7,0.1800003051757777,0.3650002479553205,-0.14499950408935725,-0.5199995040893572,1.3000001907348615,1,0.10830618506733902,1.6285759439347678,12.079999923706055,2.076928719982114,12.390000343322756,-1.6000171662359213,12.609999656677244,0.10830618506733902
5895,2003-07-23,12.380000114440918,12.399999618530273,12.1899995803833,12.279999732971193,1205200.0,0.008143353716957291,2.0000136239782016,0.7142915531335023,36.213991931052924,42.831099469509645,0.22207343103571908,0.4305998214319242,-0.040340117417141386,-0.8042005798935925,29.923316333115245,0.21000003814697266,-0.10721537430053374,-0.3799999237060554,-1.002930315184896,0.24293046777278526,-0.6914651194454748,-0.06853472796663596,0.4969205266958525,59.722242458359645,16.33633799106525,0.3114651957394203,7,0.07999992370605291,0.2649998664855957,-0.02500009536743164,-0.44499969482421875,1.2200002670288086,2,0.08966071457321423,1.1052657996577,12.279999732971193,1.6285759439347678,12.079999923706055,2.076928719982114,12.390000343322756,0.08966071457321423
5896,2003-07-24,12.8100004196167,13.0,12.300000190734865,12.369999885559082,2698200.0,0.03473346536355826,-1.4137927632552614,4.3999885559519365,47.12230561343546,42.33068742056945,-0.20958745145994762,0.009763611768216052,-0.43748374646541244,-1.2162334693664913,28.66235483343069,0.6999998092651349,-0.15246037175855598,0.04450035095214844,-0.578141862598132,0.6671425645024289,-0.2668207558229927,0.35582145772728957,-0.8600006103515643,81.90480515528998,39.060795202035536,0.3113211067751404,7,-0.33500051498413086,-0.16500043869018555,-0.38000011444091797,-0.8550000190734863,1.0599994659423828,3,0.05308347613011333,2.0000136239782016,12.380000114440918,1.1052657996577,12.279999732971193,1.6285759439347678,12.079999923706055,0.05308347613011333
5897,2003-07-25,13.199999809265135,13.25,12.869999885559082,12.90999984741211,1937000.0,0.030444916227419183,-1.054055307972462,0.6590900224113152,47.4999940395359,41.986508540417866,-0.6087331259634787,-0.3642576416679013,-0.7923186173374273,-1.5826217804351383,28.1424031125722,0.4399995803833008,-0.1783968047043487,0.41249976158141877,-0.2397151842209162,1.0647147073837537,0.08639228868025128,0.7386072344825863,-1.228999996185303,96.15383204623986,58.038839099215785,0.32610747290116715,7,-0.5999999046325666,-0.5549998283386213,-0.7299995422363263,-1.244999408721922,0.8600006103515643,4,0.0030303001841676114,-1.4137927632552614,12.8100004196167,2.0000136239782016,12.380000114440918,1.1052657996577,12.279999732971193,0.0030303001841676114
5898,2003-07-28,13.0600004196167,13.210000038146973,13.020000457763672,13.149999618530273,1391500.0,-0.010606014520558538,-1.2353007175033799,-0.3103421060420228,47.50001021794192,42.53177852815953,-0.46075017319195055,-0.21479353650595456,-0.619346013464769,-1.4221404388540755,27.44661292071624,0.18999958038330078,-0.17337606983542386,0.25950036048889125,-0.40403019438351606,0.9230309153612986,-0.07226491694731152,0.591265637925094,-1.0378405990600612,84.80003356933594,49.11720651478606,0.3317652774362036,7,-0.46000051498413086,-0.41500043869018555,-0.5475001335144043,-1.1050000190734863,0.6999998092651367,0,0.01837670470191366,-1.054055307972462,13.199999809265135,-1.4137927632552614,12.8100004196167,2.0000136239782016,12.380000114440918,0.01837670470191366
5899,2003-07-29,13.0600004196167,13.1899995803833,12.9399995803833,13.140000343322756,2141000.0,0.0,1.7778025028875397,0.8888959532059835,50.18868359096935,42.43064340945059,-0.45708405974903066,-0.21062835827863502,-0.5876272517856442,-1.4004925297041417,26.3219859759183,0.25,-0.19113119159466407,0.2500003337860104,-0.423091665557612,0.9230923331296328,-0.08654566588580082,0.5865463334578216,-0.9887269918823272,82.07551838026579,43.90260813845479,0.33654599967181115,7,-0.46000051498413086,-0.41500043869018555,-0.5350000858306885,-1.1050000190734863,0.2999992370605451,1,0.03445633957172145,-1.2353007175033799,13.0600004196167,-1.054055307972462,13.199999809265135,-1.4137927632552614,12.8100004196167,0.03445633957172145
5900,2003-07-30,13.149999618530273,13.1899995803833,12.989999771118164,13.09000015258789,1333500.0,0.006891209496317607,1.8571525885558584,-0.7499940395298215,59.9156017969325,43.973295651898276,-0.5395478631610171,-0.3060819680524034,-0.6425960161072979,-1.4696974104031053,24.952130708588783,0.19999980926513672,-0.19260467927560398,0.33349957466125524,-0.3505526740265985,1.017551823349109,-0.008526549682670748,0.6755256990051812,-1.0315771279052761,89.47364194240406,45.07966383185165,0.34202612434392665,7,-0.5499997138977051,-0.5049996376037598,-0.607499361038208,-1.1949992179870605,-0.07999992370605291,2,0.03269964392773428,1.7778025028875397,13.0600004196167,-1.2353007175033799,13.0600004196167,-1.054055307972462,13.199999809265135,0.03269964392773428
5901,2003-07-31,13.140000343322756,13.329999923706055,13.029999732971193,13.229999542236328,2221200.0,-0.0007604011785238285,1.068967104808809,-1.4999999999999705,56.561090659119024,45.802681215894694,-0.49892951779539985,-0.30461200988517056,-0.5988945051325327,-1.4363557880355984,23.62153769808224,0.3000001907348615,-0.1738559383660938,0.3190002918243433,-0.3726614217668889,1.0106620054155755,-0.026830564971271897,0.6648311486199585,-0.9763147523227591,58.695746820222425,11.842434134701122,0.34583085679561604,7,-0.50000047683716,-0.495000362396242,-0.5375006198883074,-1.180000305175783,-0.030000686645511365,3,0.03500761233851302,1.8571525885558584,13.149999618530273,1.7778025028875397,13.0600004196167,-1.2353007175033799,13.0600004196167,0.03500761233851302
5902,2003-08-01,12.960000038146973,13.199999809265135,12.81999969482422,13.140000343322756,1443400.0,-0.013698653004012407,1.5333405388909438,2.0000211929512837,55.80358207226819,48.34747513144681,-0.25655090021826865,-0.13217604473219424,-0.38594397393388924,-1.231268111215437,21.844107890122817,0.3800001144409144,-0.18184161568178148,0.139499998092651,-0.5517225010171529,0.830722497202455,-0.20611125146225184,0.48511124764755387,-0.7263355871846127,27.451035390650752,-23.349761993118705,0.3456112495549024,8,-0.2950000762939453,-0.315000057220459,-0.3300001621246338,-0.9899997711181641,0.039999961853027344,4,0.07021603740228244,1.068967104808809,13.140000343322756,1.8571525885558584,13.149999618530273,1.7778025028875397,13.0600004196167,0.07021603740228244
5903,2003-08-04,13.0,13.06999969482422,12.779999732971193,13.0,1417600.0,0.0030864168005624304,3.14287465940044,-0.0,56.00001525880201,50.756141686673026,-0.17022589733693394,-0.20970571297183938,-0.4008761537303389,-1.2448950511638088,19.449652929882753,0.28999996185302734,-0.1665122147221325,0.1964999675750736,-0.45659879082606203,0.8495987259762092,-0.13004941162549422,0.5230493467756414,-0.7005554206730178,40.00003467905383,-14.006113428650472,0.3265493792005677,8,-0.24000024795532227,-0.35500001907348633,-0.37000012397766113,-1.0299997329711914,0.18000030517577947,0,0.08153849381666922,1.5333405388909438,12.960000038146973,1.068967104808809,13.140000343322756,1.8571525885558584,13.149999618530273,0.08153849381666922
5904,2003-08-05,12.920000076293945,13.09000015258789,12.859999656677244,13.029999732971193,1042100.0,-0.006153840285081147,1.0000000000000155,-100.0,53.879320621500284,52.71895598561162,0.011292784562845881,-0.15995941955158344,-0.297510726322459,-1.1409549633825247,16.947825772610038,0.2300004959106463,-0.11724494600509772,0.13050003051757741,-0.498366223982611,0.7593662850177658,-0.1839330967325168,0.4449331577676716,-0.5587221763042187,25.45459904944689,-26.959661716154777,0.31443312725009415,8,-0.10500001907348633,-0.27500009536743164,-0.29000020027160645,-0.9499998092651367,0.6099996566772479,1,0.0650154913024461,3.14287465940044,13.0,1.5333405388909438,12.960000038146973,1.068967104808809,13.140000343322756,0.0650154913024461
5905,2003-08-06,13.039999961853027,13.079999923706055,12.800000190734865,12.869999885559082,1306300.0,0.00928791678409202,1.239997863769517,-1.5454600625958845,59.30737574972923,54.07285266742205,-0.005856502982274137,-0.295918822492812,-0.3871108904981604,-1.2357544958282816,14.91691071971612,0.27999973297118963,-0.011066945283605634,0.25099992752075195,-0.377009546248777,0.8790094012902809,-0.06300480936401343,0.5650046644055173,-0.6205987404403217,47.272752493857304,-7.243037441899041,0.31400473688476466,8,0.014999866485595703,-0.39499998092651367,-0.4100000858306885,-1.0699996948242188,0.5100002288818377,2,0.0245398539693511,1.0000000000000155,12.920000076293945,3.14287465940044,13.0,1.5333405388909438,12.960000038146973,0.0245398539693511
5906,2003-08-07,13.119999885559082,13.149999618530273,12.920000076293945,12.949999809265135,1310700.0,0.006134963492337775,1.0,1.0000000000000104,66.82028014316552,56.219551123380896,-0.04163720812618088,-0.35970731223017793,-0.4357994834962575,-1.2943038291839315,14.427534356446461,0.22999954223632812,0.0882840496700581,0.30899987220764125,-0.33359036310310763,0.9515901075183901,-0.012295245447733194,0.6302949898630157,-0.6459627420087752,80.95240257764523,21.957104014195913,0.3212951176553741,8,-0.06500005722045898,-0.47499990463256836,-0.49000000953674316,-1.1499996185302734,0.07999992370605291,3,-0.0038109901807160673,1.239997863769517,13.039999961853027,1.0000000000000155,12.920000076293945,3.14287465940044,13.0,-0.0038109901807160673
5907,2003-08-08,13.34000015258789,13.359999656677244,13.100000381469727,13.149999618530273,1452100.0,0.01676831318199623,1.2608677624268352,1.1176496987512365,80.28849592578945,59.86271620203062,-0.26785812640158646,-0.5703583829302978,-0.6141940744323584,-1.495348231592816,14.14219469590518,0.25999927520751775,0.19012073217036196,0.504500150680542,-0.1803272389845212,1.1893275403456052,0.1620864558480104,0.8469138455130736,-0.8146052422282395,96.55180918618713,30.683970694254285,0.3424136948325315,8,-0.2700004577636719,-0.685000419616701,-0.7100002765655518,-1.369999885559082,-0.3000001907348633,4,-0.01724141628784215,1.0,13.119999885559082,1.239997863769517,13.039999961853027,1.0000000000000155,12.920000076293945,-0.01724141628784215
5908,2003-08-11,13.359999656677244,13.369999885559082,13.140000343322756,13.31999969482422,1429900.0,0.0014992131829529853,6.6665977906698926,0.2105255232645499,78.42108486105451,62.99964967648452,-0.2691293511705375,-0.5674716960332038,-0.6024585856250368,-1.495444445900299,13.488185683063032,0.22999954223632635,0.23543407192569,0.4914996623992902,-0.22853765030155415,1.2115369751001346,0.13148100604886892,0.8515183187497115,-0.767836366612185,98.24557294106593,28.054886040049354,0.36001865635042213,8,-0.2849998474121076,-0.6999998092651349,-0.7299997806549055,-1.3899993896484357,-0.3599996566772443,0,-0.026946082779075398,1.2608677624268352,13.34000015258789,1.0,13.119999885559082,1.239997863769517,13.039999961853027,-0.026946082779075398
5909,2003-08-12,13.449999809265135,13.449999809265135,13.270000457763672,13.329999923706055,1328900.0,0.006736538540471404,1.99999205270651,3.000000000000222,78.30690794154427,65.04312813699694,-0.33300984978623305,-0.633231646731117,-0.6651488203542311,-1.5636982045429217,13.07368130659351,0.17999935150146307,0.25508612948910425,0.5454998016357404,-0.216173545379025,1.3071731486505058,0.1646631281283586,0.9263364751431222,-0.7800528596506737,100.0,27.30843413910351,0.3808366735073826,8,-0.3350000381469709,-0.75,-0.7324998378753644,-1.3949995040893537,-0.4600000381469709,1,-0.020074312856373733,6.6665977906698926,13.359999656677244,1.2608677624268352,13.34000015258789,1.0,13.119999885559082,-0.020074312856373733
5910,2003-08-13,13.359999656677244,13.5,13.350000381469727,13.479999542236328,1196500.0,-0.00669146125384279,-1.1428756326677976,-1.0000000000000295,67.74194143814336,66.28544489022187,-0.23477794227332716,-0.5211191297929414,-0.5483214881983631,-1.4541702868394868,13.501113440741966,0.14999961853027344,0.28459624346081824,0.42449965476989604,-0.3591348566327497,1.2081341661725418,0.032682399068573176,0.8163169104712189,-0.5964463639047022,75.86200659679601,4.156743906546907,0.3918172557013226,8,-0.21999979019164861,-0.634999752044676,-0.5374996662139875,-1.304999351501463,-0.2899999618530238,2,0.012724556935821862,1.99999205270651,13.449999809265135,6.6665977906698926,13.359999656677244,1.2608677624268352,13.34000015258789,0.012724556935821862
5911,2003-08-14,13.609999656677244,13.649999618530273,13.40999984741211,13.479999542236328,1024500.0,0.018712575331171655,1.2857116906826036,-1.0833353201566898,64.53902292203536,67.25604942908488,-0.45940914284471823,-0.7297763999321436,-0.7780299375285988,-1.6793180972946935,14.103142139810293,0.2899999618530291,0.3133239184629737,0.6244996547698953,-0.19831883707521847,1.4473181466150091,0.21309040884733932,1.0359089006924513,-0.7433438248928574,92.72726957462567,23.118437788662007,0.41140924592255673,8,-0.3949999809265119,-0.8099999427795392,-0.7799994945526105,-1.554999351501463,-0.6099996566772443,3,-0.004408484015864245,-1.1428756326677976,13.359999656677244,1.99999205270651,13.449999809265135,6.6665977906698926,13.359999656677244,-0.004408484015864245
5912,2003-08-15,13.579999923706055,13.600000381469727,13.479999542236328,13.550000190734865,482100.0,-0.0022042420079321223,2.4285636435470908,0.2307669735538904,70.00000733596602,68.81160410432534,-0.3712550650119706,-0.63880569308761,-0.723800338745443,-1.6269430587848888,15.17915392093937,0.1300001144409162,0.30797265084983394,0.5349999427795407,-0.2785561431542316,1.348556028713313,0.12822189981265453,0.9417779857464268,-0.5880090860423266,86.27455013622598,17.81948088658966,0.4067780429668861,8,-0.35500001907348633,-0.7800002098083496,-0.7000000476837158,-1.5249996185302734,-0.5100002288818342,4,-0.02798233553577334,1.2857116906826036,13.609999656677244,-1.1428756326677976,13.359999656677244,1.99999205270651,13.449999809265135,-0.02798233553577334
5913,2003-08-18,13.5,13.649999618530273,13.5,13.579999923706055,780100.0,-0.005891010615280079,-2.749994039529838,-2.6666878596180488,65.94203449403024,70.15190564571755,-0.23788788486890056,-0.47112306972687357,-0.6248362638528668,-1.5217720998881124,15.638860313034069,0.14999961853027344,0.3136657543458252,0.38400001525878835,-0.3147023978120096,1.0827024283295863,0.03464880872338938,0.7333512217941873,-0.40272775739762423,60.526328998288406,-5.949487982181225,0.3493512065353993,8,-0.27500009536743164,-0.7000002861022949,-0.5999999046325684,-1.4449996948242188,-0.44999980926513494,0,-0.03407407689977571,2.4285636435470908,13.579999923706055,1.2857116906826036,13.609999656677244,-1.1428756326677976,13.359999656677244,-0.03407407689977571
5914,2003-08-19,13.609999656677244,13.630000114440918,13.5,13.59000015258789,949300.0,0.008148122716832962,3.333306842565366,-0.24999403952981591,66.42858845848617,70.9431515022461,-0.26788953558323847,-0.5021174224287837,-0.7096892439845561,-1.6087393042012277,16.12340980978497,0.13000011444091797,0.3399044889932341,0.427499675750731,-0.18389619216697106,1.038895543668433,0.12180174179187908,0.7331976097095829,-0.424291033926405,86.66664547384958,22.145665694999806,0.3056979339588512,8,-0.32499980926513494,-0.8099999427795392,-0.7099995613098127,-1.554999351501463,-0.6199998855590803,1,-0.044819961209769055,-2.749994039529838,13.5,2.4285636435470908,13.579999923706055,1.2857116906826036,13.609999656677244,-0.044819961209769055
5915,2003-08-20,13.489999771118164,13.630000114440918,13.460000038146973,13.550000190734865,732100.0,-0.008817038103318908,-1.833337306980108,-3.0000953697967407,61.58939058918784,70.36194155180412,-0.08643377691790022,-0.31062105981774657,-0.5641291054243442,-1.4647338839315829,16.555500440416456,0.1700000762939453,0.3632198484989875,0.2519998073577874,-0.24313833032115362,0.7471379450367284,0.004430738518317767,0.499568876197257,-0.23000458904261478,33.33333333333333,-30.605731105053778,0.2475690688394701,8,-0.11499977111816406,-0.690000057220459,-0.5999996662139893,-1.4349994659423828,-0.5900001525878906,2,-0.03706449284532165,3.333306842565366,13.609999656677244,-2.749994039529838,13.5,2.4285636435470908,13.579999923706055,-0.03706449284532165
5916,2003-08-21,13.489999771118164,13.529999732971193,13.390000343322756,13.489999771118164,1234300.0,0.0,2.499988079059521,-0.0,69.9248174214205,69.21042171798535,-0.03177089977502767,-0.2709572849422024,-0.5477132378553513,-1.4366525282526013,17.193318136965043,0.1399993896484375,0.40218105738759924,0.2179998397827152,-0.24578749131087285,0.6817871708763033,-0.013893825764078827,0.4498935053295092,-0.16760387920985842,38.46142560035757,-28.85001299390278,0.23189366554679397,8,-0.09499979019165039,-0.690000057220459,-0.6449995040893555,-1.4349994659423828,-0.31999969482421875,3,-0.031134179645662896,-1.833337306980108,13.489999771118164,3.333306842565366,13.609999656677244,-2.749994039529838,13.5,-0.031134179645662896
5917,2003-08-22,13.239999771118164,13.579999923706055,13.210000038146973,13.550000190734865,1244200.0,-0.018532246422660825,1.0,-100.0,57.79220537946976,66.91832399780928,0.22635605614397214,-0.018769247195754346,-0.2848310615250895,-1.159420472624852,16.88966384456129,0.36999988555908203,0.41434142961240816,-0.03400015830993652,-0.49682415876167596,0.4288238421418029,-0.26541215853580624,0.1974118419159332,0.4099998474121094,6.818127632089438,-61.306393139947666,0.23141200022586936,8,0.19000005722045898,-0.440000057220459,-0.3774995803833008,-1.1849994659423828,-0.13000011444091975,4,-0.018126871243736797,2.499988079059521,13.489999771118164,-1.833337306980108,13.489999771118164,3.333306842565366,13.609999656677244,-0.018126871243736797
5918,2003-08-25,13.300000190734865,13.359999656677244,13.210000038146973,13.239999771118164,787800.0,0.004531753825826046,-1.4999960263531957,-0.19354947871002343,62.50000784271907,65.16200176460647,0.17539425484463322,-0.0631029046890923,-0.33678932775980464,-1.1965132946975867,16.569599696877702,0.14999961853027166,0.4054065891356551,0.014000272750855913,-0.43777493730594763,0.46577548280765946,-0.21188733227754497,0.2398878777792568,0.3411994361877415,21.428603866467878,-49.941451444077984,0.22588760502840138,8,0.129999637603758,-0.50000047683716,-0.549999952316286,-1.2449998855590838,0.010000228881834161,0,-0.017293270121219173,1.0,13.239999771118164,2.499988079059521,13.489999771118164,-1.833337306980108,13.489999771118164,-0.017293270121219173
5919,2003-08-26,13.510000228881836,13.520000457763672,13.079999923706055,13.300000190734865,1436200.0,0.01578947632596739,2.826083350955538,3.499976158308696,64.59628469731503,64.81248434895888,-0.028161114487073036,-0.2505050464367464,-0.5448454354068275,-1.383110053264737,16.744571479192444,0.4400005340576172,0.3523898055263963,0.20150032043457067,-0.2476988187610658,0.6506994596302071,-0.02309924916324846,0.4260998900323898,0.12257540626525731,78.18184655558966,3.608172230605774,0.22459956959781852,8,-0.14500045776367188,-0.6850004196166992,-0.9025003910064697,-1.445000171661377,-0.030000686645507812,1,-0.03404885494846832,-1.4999960263531957,13.300000190734865,1.0,13.239999771118164,2.499988079059521,13.489999771118164,-0.03404885494846832
5920,2003-08-27,13.579999923706055,13.619999885559082,13.399999618530273,13.449999809265135,1001100.0,0.00518132447359787,1.095240257764497,0.6190480515529131,64.37500633299584,64.79426028351004,-0.07115460208736302,-0.3021287550980354,-0.6126924599604529,-1.4319359206248308,17.051725198850068,0.2200002670288086,0.3097514133405497,0.25,-0.20832630753901782,0.7083263075390178,0.02083684623049109,0.4791631537695089,-0.5,92.59259913356917,18.048117024679257,0.22916315376950874,8,-0.21500015258789062,-0.6600003242492676,-1.0274999141693115,-1.5099997520446777,-0.1400003433227539,2,-0.04344625595747986,2.826083350955538,13.510000228881836,-1.4999960263531957,13.300000190734865,1.0,13.239999771118164,-0.04344625595747986
5921,2003-08-28,13.600000381469727,13.65999984741211,13.529999732971193,13.579999923706055,2561900.0,0.001472787767013095,-1.1666534212827175,0.15384953966914655,59.28572499022488,63.60378446731659,-0.10361929640721357,-0.30135058835538686,-0.6267172967362935,-1.4297926030200045,17.032048397335743,0.1300001144409162,0.2604000570742038,0.24700045585632324,-0.21730880468321168,0.7113097163958582,0.014845825586556671,0.4791550861260898,-0.5200004577636719,89.65526313193264,17.155354079798528,0.23215463026976743,8,-0.23000049591064453,-0.6200003623962402,-1.0475003719329834,-1.4150004386901855,-0.1400003433227539,3,-0.05147064289007064,1.095240257764497,13.579999923706055,2.826083350955538,13.510000228881836,-1.4999960263531957,13.300000190734865,-0.05147064289007064
5922,2003-08-29,13.869999885559082,13.949999809265135,13.300000190734865,13.600000381469727,1648900.0,0.01985290415559371,2.0232585991612173,13.49966622162884,65.45455596335589,63.54962018613055,-0.3667208728208209,-0.5266829551652563,-0.8794210773759552,-1.6776098706927733,18.11910869669049,0.6499996185302699,0.2565999306479583,0.47149996757507395,-0.008731278406067133,0.951731213556215,0.2313843445845034,0.7116155905656445,-0.7667999649047843,90.80460526099458,20.670672432380044,0.24011562299057024,8,-0.35500001907348633,-0.505000114440918,-1.309999942779541,-1.614999771118164,-0.2799997329711914,4,-0.05046862401159424,-1.1666534212827175,13.600000381469727,1.095240257764497,13.579999923706055,2.826083350955538,13.510000228881836,-0.05046862401159424
5923,2003-09-02,14.0600004196167,14.140000343322756,13.859999656677244,13.869999885559082,2158600.0,0.013698668754528187,-1.6666606116202283,0.7037069741977642,67.4285888671876,63.66073134265292,-0.5240399905118469,-0.6674180569206563,-1.0498838514172846,-1.8409046993530431,19.576764943180798,0.28000068664551137,0.2483541762762389,0.6085004806518555,0.08173169681341541,1.1352692644902955,0.34511608873263633,0.8718848725710746,-0.9059925056457505,92.45284037387603,25.01873377223886,0.26338439191921975,9,-0.4500002861022949,-0.6000003814697248,-1.4375004768371582,-1.7250003814697266,-0.5900001525878924,1,-0.06756761981415027,2.0232585991612173,13.869999885559082,-1.1666534212827175,13.600000381469727,1.095240257764497,13.579999923706055,-0.06756761981415027
5924,2003-09-03,13.760000228881836,13.84000015258789,13.520000457763672,13.600000381469727,3601200.0,-0.021337139529263416,1.0,0.8421020930582743,60.204096031109316,63.50680972508864,-0.22409006134016707,-0.31754100026808274,-0.7302052983980669,-1.5203026406193558,20.472785600872623,0.5399999618530273,0.2282386880969014,0.26650028228759837,-0.2137311821386767,0.7467317467138734,0.026384550074460833,0.5066160145007359,-0.5271129205627432,54.761899355588554,-11.126697130233197,0.24011573221313748,9,-0.15000009536743164,-0.3000001907348615,-1.137500286102295,-1.3400001525878906,-0.32000064849853516,2,-0.032703473966562924,-1.6666606116202283,14.0600004196167,2.0232585991612173,13.869999885559082,-1.1666534212827175,13.600000381469727,-0.032703473966562924
5925,2003-09-04,13.359999656677244,13.720000267028807,13.300000190734865,13.699999809265135,2622300.0,-0.02906980854295349,1.210520503940151,-2.125002980235081,44.075831097547734,60.63470013354723,0.17380855498765868,0.11348055339614582,-0.327019094011165,-1.099102613495699,21.34057059600312,0.4600000381469709,0.20870892898497218,-0.14950027465820526,-0.5853891627893635,0.28638861347295297,-0.3674447187237835,0.06844416940737297,0.7800006866455114,7.142792267064668,-53.064404297242355,0.21794444406557886,9,0.25000047683716,0.10000038146973012,-0.7374997138977033,-0.9149994850158674,0.02000045776367365,3,0.008982027593025244,1.0,13.760000228881836,-1.6666606116202283,14.0600004196167,2.0232585991612173,13.869999885559082,0.008982027593025244
5926,2003-09-05,13.06999969482422,13.170000076293945,12.949999809265135,13.149999618530273,2477900.0,-0.02170658452884644,2.666645474052322,0.23529378765608874,39.24050531039474,58.573400125872226,0.44473480534433385,0.4211343395299121,-0.02585435935249336,-0.7928870882836314,21.86435849896291,0.4099998474121094,0.17068479951415583,-0.4370002269744848,-0.8827570652340402,0.008756611285070548,-0.6598786461042625,-0.21412180784470713,1.0532006454467773,10.084019470975726,-44.891505354362785,0.22287841912977777,9,0.4750003814697248,0.3900003433227539,-0.4474997520446795,-0.6249995231628436,0.5600004196166974,4,0.028309096725197547,1.210520503940151,13.359999656677244,1.0,13.760000228881836,-1.6666606116202283,14.0600004196167,0.028309096725197547
5927,2003-09-08,13.109999656677244,13.3100004196167,13.100000381469727,13.140000343322756,1707900.0,0.0030604409171381963,-7.400129701686122,0.37500894070529556,41.630897071566004,56.25461004018855,0.4295241100903322,0.38263786973413794,-0.05592884071254822,-0.8189886818499037,21.65689596524102,0.2400007247924787,0.14695609064849968,-0.3855002403259302,-0.8603179406890504,0.08931746003718999,-0.6229090905074912,-0.14809139014436923,0.9662726623535196,13.445359294633901,-39.1414624895845,0.23740885018156035,9,0.435000419616701,0.3500003814697301,-0.46749973297118963,-0.634999752044676,0.5399999618530291,0,0.02669720752368332,2.666645474052322,13.06999969482422,1.210520503940151,13.359999656677244,1.0,13.760000228881836,0.02669720752368332
5928,2003-09-09,13.0,13.100000381469727,12.949999809265135,13.039999961853027,1657600.0,-0.008390515603195925,-1.1428600622611274,1.3333015449168744,36.90988354126562,53.17834324507195,0.5503708903415152,0.4893749112913284,0.06163321712880965,-0.6930344591841937,21.51215890633025,0.15999984741210938,0.10717707984373703,-0.4774999141693108,-0.9989505478336511,0.04395071949502949,-0.738225231001481,-0.21677459733714066,1.031221418640138,5.617996791798164,-40.89580031586995,0.26072531683216976,9,0.5450000762939453,0.46000003814697443,-0.3450000286102295,-0.5250000953674316,0.48999977111816406,1,0.045384627122145416,-7.400129701686122,13.109999656677244,2.666645474052322,13.06999969482422,1.210520503940151,13.359999656677244,0.045384627122145416
5929,2003-09-10,13.18000030517578,13.270000457763672,13.020000457763672,13.039999961853027,1629800.0,0.013846177321213737,-1.777787785507277,-3.5000119209402794,43.514659043660636,50.86052687959026,0.35608331377945746,0.3036795946526869,-0.11081379191914031,-0.8600229937954378,21.037987237080074,0.2700004577636719,0.10752522030685618,-0.28399963378906357,-0.8221604199523806,0.2541611523742535,-0.5530800268707221,-0.014919240707405024,0.8079722490893584,29.870176516341264,-17.55445785093261,0.26908039308165826,9,0.36499977111816584,0.2899999618530309,-0.47750043869018377,-0.7050004005432111,0.5999994277954137,2,0.022003031497589864,-1.1428600622611274,13.0,-7.400129701686122,13.109999656677244,2.666645474052322,13.06999969482422,0.022003031497589864
5930,2003-09-11,13.529999732971193,13.550000190734865,13.270000457763672,13.350000381469727,1775300.0,0.026555342920437486,1.5454490283370725,1.2857065006369457,50.72992611810456,49.90988256046578,-0.0019607037566888863,-0.03471046395927324,-0.4538728736644604,-1.1882967795961736,20.660846688031775,0.3699998855590856,0.10432827796382327,0.05749979019165252,-0.4791125492852384,0.5941121296685434,-0.21080637954679382,0.32580595993009887,0.41645391149394406,96.66659249204478,46.12087351568314,0.26830616973844545,9,0.01500034332275213,-0.05999946594238281,-0.7999997138977069,-1.0549998283386248,0.1599998474121076,3,-0.006651896109692523,-1.777787785507277,13.18000030517578,-1.1428600622611274,13.0,-7.400129701686122,13.109999656677244,-0.006651896109692523
5931,2003-09-12,13.550000190734865,13.600000381469727,13.3100004196167,13.460000038146973,1078500.0,0.0014782304625573506,2.052622596998444,0.5000026491048724,56.17530425425938,48.87885459278839,-0.03330157912662557,-0.06264842153068706,-0.4675246124350281,-1.187352441435733,19.874890233076613,0.28999996185302734,0.08059462292035136,0.08050022125244283,-0.4535401742214571,0.6145406167263427,-0.18651997648450624,0.3475204189893919,0.3565953003222724,92.30766973553929,34.73405150788536,0.2670201977369496,9,-0.005000114440919745,-0.019999980926515448,-0.7000002861022967,-1.0750002861022967,0.25,4,-0.012546130915200182,1.5454490283370725,13.529999732971193,-1.777787785507277,13.18000030517578,-1.1428600622611274,13.0,-0.012546130915200182
5932,2003-09-15,13.199999809265135,13.579999923706055,13.15999984741211,13.470000267028807,1967400.0,-0.02583028609173388,-1.3999978201753913,-2.999999999999941,48.21427963218152,46.74393134445439,0.2365392494913312,0.27133512040300367,-0.11253261892314548,-0.8175911781409155,18.872839830054648,0.4200000762939453,0.04203644611997248,-0.2505001544952403,-0.7949256897088723,0.2939253807183917,-0.5227129221020554,0.021712613111574797,0.6683318545203232,38.46150460330841,-22.70584436662032,0.2722127676068157,9,0.19500017166137873,0.34500026702881037,-0.3499999046325666,-0.7249999046325666,0.560000419616701,0,0.03257578116584248,2.052622596998444,13.550000190734865,1.5454490283370725,13.529999732971193,-1.777787785507277,13.18000030517578,0.03257578116584248
5933,2003-09-16,13.039999961853027,13.149999618530273,12.949999809265135,13.149999618530273,2739400.0,-0.01212120073666989,2.636371517994189,0.4074054451179022,41.45454356296067,44.66064773688232,0.2644455316998755,0.41645795800464924,0.038774517434958966,-0.6377618633541644,17.49698764740678,0.25,0.007513056631230697,-0.3874999999999993,-0.9612000907935556,0.18620009079355704,-0.6743500453967783,-0.10064995460322024,0.7915984277516177,13.84616513223073,-43.30308099900976,0.2868500453967783,9,0.29500007629394354,0.505000114440918,-0.17750024795532227,-0.555000305175783,0.6599998474121076,1,0.04677911491270925,-1.3999978201753913,13.199999809265135,2.052622596998444,13.550000190734865,1.5454490283370725,13.529999732971193,0.04677911491270925
5934,2003-09-17,13.0,13.140000343322756,12.979999542236328,13.0,1366700.0,-0.0030674817461688875,-6.999856952126734,-0.0,39.33824148144822,44.13424889064904,0.20707876443741569,0.4304863723876995,0.0739510603331901,-0.573492921905487,16.046782703185976,0.16000080108642756,-0.06885898499775323,-0.3969999790191654,-0.9942253392969018,0.20022538125857103,-0.6956126591580336,-0.09838729888029718,0.7963344463910644,7.692330264461243,-43.1157582937961,0.2986126801388683,9,0.27500009536743164,0.5450000762939453,-0.13250017166137695,-0.5100002288818359,0.8100004196166992,2,0.0376922900860126,2.636371517994189,13.039999961853027,-1.3999978201753913,13.199999809265135,2.052622596998444,13.550000190734865,0.0376922900860126
5935,2003-09-18,12.989999771118164,13.170000076293945,12.989999771118164,13.029999732971193,2027600.0,-0.0007692483755258328,-8.000023841880648,-100.0,38.745380311805626,44.07923500191691,0.17776942034344856,0.42278356163662245,0.08374789414396133,-0.5401531763347371,14.725756543765122,0.18000030517578125,-0.17452568588560347,-0.382000207901001,-1.0041731961921077,0.2401727803901057,-0.6930867020465534,-0.07091371375544853,0.7724812897878639,6.153834867769761,-38.0987146128837,0.31108649414555306,9,0.2850003242492676,0.5550003051757812,-0.08249998092651367,-0.46000003814697443,0.5500001907348633,3,0.060816010452094726,-6.999856952126734,13.0,2.636371517994189,13.039999961853027,-1.3999978201753913,13.199999809265135,0.060816010452094726
5936,2003-09-19,13.06999969482422,13.140000343322756,12.970000267028807,13.029999732971193,1961100.0,0.006158577761019579,-1.1250156463273844,-0.9999999999999556,34.12698923294734,43.24546746429262,0.10925927683357806,0.326441799686064,0.016398015021380274,-0.5957920900314964,13.732112628870736,0.17000007629394887,-0.2514210815549376,-0.2810002803802476,-0.9146499507269397,0.35264938996644446,-0.5978251155535936,0.03582455479309843,0.6599821160161721,19.04759742235554,-18.518488281853156,0.31682483517334564,9,0.20500040054321111,0.4750003814697248,-0.1374998092651385,-0.34499979019165217,0.25,4,0.047436870698979616,-8.000023841880648,12.989999771118164,-6.999856952126734,13.0,2.636371517994189,13.039999961853027,0.047436870698979616
5937,2003-09-22,13.0,13.050000190734865,12.869999885559082,13.050000190734865,1234000.0,-0.0053557533633257215,6.199984741268705,-1.2500059604702063,27.91666318972989,42.24622075856642,0.18105441554745738,0.397942112692121,0.09301471932890593,-0.5004734166856544,13.725957410721612,0.1999998092651385,-0.26450575893504613,-0.33899998664855957,-0.990343778197472,0.31234380490035285,-0.6646718824230149,-0.013328090874104248,0.6987825307773825,43.333343929707894,12.185023941042004,0.3256718957744562,9,0.2350001335144043,0.505000114440918,0.00749969482421875,-0.20000028610229492,0.6899995803833008,0,0.06153847621037434,-1.1250156463273844,13.06999969482422,-8.000023841880648,12.989999771118164,-6.999856952126734,13.0,0.06153847621037434
5938,2003-09-23,13.06999969482422,13.199999809265135,12.989999771118164,13.100000381469727,1432900.0,0.005384591909555425,-1.210520503940151,0.6000114440480845,34.101370741976226,41.20029983615704,0.13636905513543418,0.32657135032117957,0.035417571570523165,-0.5432126742275134,13.638324124529067,0.21000003814697088,-0.23847838423819034,-0.25750026702880646,-0.919773330725036,0.40477279666742305,-0.5886367988769212,0.0736362648193083,0.579055877240064,60.60601681935178,31.10440054568739,0.33113653184811476,9,0.16500043869018377,0.43500041961669744,-0.05749988555908381,-0.26999998092651545,0.4300003051757795,1,0.05279269702897227,6.199984741268705,13.0,-1.1250156463273844,13.06999969482422,-8.000023841880648,12.989999771118164,0.05279269702897227
5939,2003-09-24,13.050000190734865,13.130000114440918,12.989999771118164,12.989999771118164,1262300.0,-0.0015301839752357438,-3.666645474052293,-1.9999682115838766,41.34079224273432,40.157062738893686,0.15197005138993624,0.32711308658449845,0.06687581136957021,-0.4954729253693859,12.931494350819383,0.1400003433227539,-0.2222467362820808,-0.2544997692108133,-0.9220162070945701,0.4130166686729435,-0.5882579881526926,0.079258449731066,0.5523120401391068,54.54555963355862,21.29799474099564,0.33375821894187874,9,0.18499994277953924,0.4549999237060529,-0.03750038146972834,-0.25000047683716,0.5199995040893555,2,0.0498083991593925,-1.210520503940151,13.06999969482422,6.199984741268705,13.0,-1.1250156463273844,13.06999969482422,0.0498083991593925
5940,2003-09-25,12.989999771118164,13.170000076293945,12.989999771118164,13.050000190734865,1127900.0,-0.004597733236762713,-4.999968211078439,-1.0,47.43589900340994,39.18601771102153,0.14227813748077267,0.35905475859884284,0.13755162429578505,-0.40636250545918884,11.883904465160425,0.18000030517578125,-0.18407653839302363,-0.28500018119811976,-0.9533999284738517,0.38339956607761216,-0.6192000548359857,0.0491996924397462,0.5683737190369147,36.363610091610745,0.17832850335049244,0.3341998736378658,9,0.2350001335144043,0.5150003433227539,0.052500009536743164,-0.19000005722045898,1.3600006103515625,3,0.06312553217450523,-3.666645474052293,13.050000190734865,-1.210520503940151,13.06999969482422,6.199984741268705,13.0,0.06312553217450523
5941,2003-09-26,12.899999618530273,13.039999961853027,12.850000381469727,12.949999809265135,815200.0,-0.006928418335156228,-1.5333502876943128,0.8333306842564823,43.47825829415478,38.65979311790744,0.14570144192919798,0.41521185716904085,0.24159239747335093,-0.28748016860213,10.624443880083742,0.18999958038330078,-0.17921337260024295,-0.34000029563903844,-1.0100515856217598,0.3300509943436829,-0.6750259406303982,-0.004974650647678658,0.6170714553490448,14.285519657984654,-23.75272952191528,0.33502564499136034,9,0.1250004768371582,0.5950007438659668,0.1875002384185791,-0.09999990463256836,1.640000343322754,4,0.04961243118204606,-4.999968211078439,12.989999771118164,-3.666645474052293,13.050000190734865,-1.210520503940151,13.06999969482422,0.04961243118204606
5942,2003-09-29,13.170000076293945,13.199999809265135,12.90999984741211,12.949999809265135,1063200.0,0.020930268662630702,1.07143027442006,-4.39998855595205,54.80226080022411,40.142872810936716,-0.14416219100451322,0.09494834362679505,-0.0038482031051749743,-0.5260964996275579,8.452449004916659,0.3000001907348615,-0.21806479469343465,-0.034999847412109375,-0.6360693328319389,0.5660696380077201,-0.335534590122025,0.2655348952978063,0.2937053421926059,91.42863370944539,47.2533446918256,0.3005347427099148,9,-0.14499998092651367,0.3250002861022949,-0.07250022888183594,-0.37000036239624023,1.25,0,0.011389492609060525,-1.5333502876943128,12.899999618530273,-4.999968211078439,12.989999771118164,-3.666645474052293,13.050000190734865,0.011389492609060525
5943,2003-09-30,13.109999656677244,13.239999771118164,12.979999542236328,13.09000015258789,1330700.0,-0.0045558404912010575,-1.166662030763851,0.09090672643017582,47.87876896294025,41.09182030888027,-0.0817890973315567,0.08445810608178128,0.09051500369869103,-0.43649861580997573,5.733380066369848,0.26000022888183594,-0.2815162921609087,-0.04750022888183736,-0.4944726477147565,0.3994721899510818,-0.27098643829829605,0.17598598053462133,0.30460935884796037,66.66658515591331,19.82745197136662,0.22348620941645944,9,-0.064999580383299,0.3850007057189959,0.005000114440919745,-0.30999994277953924,1.2400007247924822,1,0.04424103271510371,1.07143027442006,13.170000076293945,-1.5333502876943128,12.899999618530273,-4.999968211078439,12.989999771118164,0.04424103271510371
5944,2003-10-01,13.3100004196167,13.329999923706055,13.109999656677244,13.149999618530273,1454100.0,0.01525558872441235,1.2000047683761472,8.000238424491675,42.66669887962483,41.5275223719713,-0.26059638928413875,-0.15914344439227612,-0.07853803755254063,-0.6102285882288747,4.629041595095156,0.22000026702881037,-0.29184564561880677,0.17500052452087367,-0.18014226009408318,0.5301433091358305,-0.00257086778660387,0.3525719168283512,0.0594399051840675,95.83343267450269,53.0128702528727,0.17757139230747823,10,-0.2200002670288086,0.18499994277954102,-0.19500064849853516,-0.5100007057189941,1.0399999618530273,2,0.014274949240668189,-1.166662030763851,13.109999656677244,1.07143027442006,13.170000076293945,-1.5333502876943128,12.899999618530273,0.014274949240668189
5945,2003-10-02,13.479999542236328,13.5,13.3100004196167,13.350000381469727,809600.0,0.012772285293776386,1.2352881778096916,0.812490686820883,47.87876896294019,43.05549789752606,-0.3953553519436923,-0.33696805392485807,-0.21819976325403978,-0.7546177334885495,4.536927170487168,0.18999958038330078,-0.26249390096361225,0.3389996528625492,-0.03566658545545387,0.7136658911805522,0.15166653370354766,0.5263327720215507,-0.6299991607666016,96.9230046920804,57.86872712962805,0.1873331191590019,10,-0.30499935150146484,0.01500082015991211,-0.38499975204467773,-0.679999828338623,0.8000001907348651,3,0.006676569409805877,1.2000047683761472,13.3100004196167,-1.166662030763851,13.109999656677244,1.07143027442006,13.170000076293945,0.006676569409805877
5946,2003-10-03,13.4399995803833,13.699999809265135,13.390000343322756,13.479999542236328,986700.0,-0.002967356321318615,-3.4286132739324455,-0.3076940006162243,58.95521432048578,46.50422580094338,-0.3322959304924158,-0.2823010889240045,-0.1615640320397418,-0.6907367754316596,5.0834111805100575,0.30999946594237926,-0.22165329192420735,0.2804996967315674,-0.11534584597283981,0.6763452394359746,0.08257692537936379,0.478422468083771,-0.5769992065429683,67.08857703334857,26.80434710554843,0.19792277135220346,10,-0.16499948501586914,0.05500078201293945,-0.2974998950958252,-0.6399998664855957,0.7400007247924787,4,0.06770839505193438,1.2352881778096916,13.479999542236328,1.2000047683761472,13.3100004196167,-1.166662030763851,13.109999656677244,0.06770839505193438
5947,2003-10-06,13.460000038146973,13.520000457763672,13.369999885559082,13.369999885559082,617900.0,0.001488129344353828,-2.3333403975755522,-2.250005960470162,67.49999205271894,50.21518372435924,-0.3131102587852759,-0.2895830282030136,-0.1769260894010074,-0.6879345365365754,5.912892601505272,0.15000057220458984,-0.17444186933344596,0.2830001354217533,-0.13401181745620683,0.7000120882997134,0.07449415898277323,0.49150611186073334,-0.5635196868896486,66.66671081823918,22.086557425803036,0.20850597643898028,10,-0.18499994277954102,0.03500032424926758,-0.2850000858306885,-0.6550002098083496,0.8000001907348633,0,0.08023773556056679,-3.4286132739324455,13.4399995803833,1.2352881778096916,13.479999542236328,1.2000047683761472,13.3100004196167,0.08023773556056679
5948,2003-10-07,13.59000015258789,13.600000381469727,13.329999923706055,13.449999809265135,806300.0,0.009658255131685278,2.3749888241850594,1.5555567329292783,72.8682067387021,53.71822977946677,-0.40408511045576745,-0.3932790945414446,-0.29616826770605087,-0.7947831978548443,6.5683807397978775,0.2700004577636719,-0.11460380914322421,0.3835002422332767,-0.06320826600374119,0.8302087504702946,0.16014598811476866,0.6068544963517848,-0.6613790230102534,81.35599521546598,30.78335838115531,0.22335425411850893,10,-0.315000057220459,-0.09499979019165039,-0.15000033378601074,-0.6400003433227557,0.8499994277954102,1,0.061074313052748685,-2.3333403975755522,13.460000038146973,-3.4286132739324455,13.4399995803833,1.2352881778096916,13.479999542236328,0.061074313052748685
5949,2003-10-08,13.470000267028807,13.59000015258789,13.40999984741211,13.59000015258789,676900.0,-0.008830013554947058,2.000007947293549,-0.8571399377388456,67.1428678473602,55.907892984350134,-0.24389059949984926,-0.263973220088916,-0.16658304982704664,-0.6530526501523042,7.483993605867551,0.18000030517578125,-0.03174946845043358,0.2490003585815419,-0.21266266361969954,0.7106633807827833,0.018168847480922068,0.47983186968216174,-0.5105239902636693,41.02566610587242,-14.539173066886768,0.23083151110062064,10,-0.19500017166137518,-0.12499999999999822,0.06499981880188166,-0.4250001907348615,0.8299999237060582,2,0.06533037097222194,2.3749888241850594,13.59000015258789,-2.3333403975755522,13.460000038146973,-3.4286132739324455,13.4399995803833,0.06533037097222194
5950,2003-10-09,13.4399995803833,13.630000114440918,13.329999923706055,13.5,874100.0,-0.0022272224239624494,-1.1428605488400925,0.5000039736467672,63.70368591226613,58.15516271969583,-0.16019032917260922,-0.25408805947402513,-0.13004939974710972,-0.6004767794369918,7.5307147120481535,0.3000001907348633,0.026780671632335995,0.22349967956543004,-0.22710354354120277,0.6741029026720629,-0.0018019319878863627,0.44880129111874645,-0.45090236231816405,29.72964613516934,-29.196339563393614,0.2253016115533161,10,-0.13499975204467773,-0.1549992561340332,0.0950005054473877,-0.39499950408935547,0.8000001907348633,3,0.06770839505193438,2.000007947293549,13.470000267028807,2.3749888241850594,13.59000015258789,-2.3333403975755522,13.460000038146973,0.06770839505193438
5951,2003-10-10,13.380000114440918,13.460000038146973,13.279999732971193,13.350000381469727,697100.0,-0.004464246117236281,-1.1176378191283702,-0.4999920527696098,64.17909704197507,59.19703341322371,-0.027873635461430624,-0.2186899328221159,-0.0637571180076062,-0.5189798560607759,7.365836444708456,0.18000030517577947,0.06537465785723562,0.17200021743774485,-0.25805984749443134,0.602060282369921,-0.04302981502834413,0.38703024990383383,-0.3624667927277816,28.571506422307962,-30.991455030255693,0.21503003246608848,10,-0.04000043869018555,-0.10500001907348633,0.1549999713897705,-0.33500003814697266,0.869999885559082,4,0.06726454490526601,-1.1428605488400925,13.4399995803833,2.000007947293549,13.470000267028807,2.3749888241850594,13.59000015258789,0.06726454490526601
5952,2003-10-13,13.630000114440918,13.649999618530273,13.380000114440918,13.399999618530273,628700.0,0.018684603726585758,1.0,7.6667514384715645,68.42104932938551,61.4795090094954,-0.22994141338898189,-0.4583220585448533,-0.29862670050234286,-0.7454910793330534,7.8996339616631746,0.26999950408935547,0.1040532432676251,0.40050020217895543,-0.06905626298142664,0.8700566673393375,0.1657219695987635,0.6352784347591474,-0.5851681332257019,94.59472695264874,33.71112860803772,0.23477823258019148,10,-0.22500038146972834,-0.35500001907348633,-0.12750005722045898,-0.5850000381469727,0.5900001525878888,0,0.040352177998306704,-1.1176378191283702,13.380000114440918,-1.1428605488400925,13.4399995803833,2.000007947293549,13.470000267028807,0.040352177998306704
5953,2003-10-14,13.649999618530273,13.65999984741211,13.369999885559082,13.649999618530273,1240300.0,0.0014673150345880792,27.99933244325768,0.0,69.73680495558818,64.48729857349133,-0.18471083546154077,-0.45353155358745667,-0.30424095028337206,-0.7461178452321207,8.96003038233365,0.28999996185302734,0.16329759633502938,0.3899997234344479,-0.10621761945717623,0.886217066326072,0.14189105198863672,0.6381083948802591,-0.5789609241930602,97.3683616131145,34.20901425769267,0.24810867144581175,10,-0.15999984741210938,-0.3749995231628418,-0.14749956130981445,-0.6049995422363281,0.5900001525878906,1,0.04468869065193748,1.0,13.630000114440918,-1.1176378191283702,13.380000114440918,-1.1428605488400925,13.4399995803833,0.04468869065193748
5954,2003-10-15,13.489999771118164,13.649999618530273,13.359999656677244,13.630000114440918,1710700.0,-0.011721600870589377,2.2222334073316823,-100.0,65.43209077090985,66.43766766326576,0.003919190223916402,-0.26871721006542515,-0.1288394367590584,-0.568117660412419,10.059430969259516,0.2899999618530291,0.17928223990515946,0.20549988746643066,-0.28501978386423943,0.6960195587971008,-0.03975994819890438,0.4507597231317657,-0.39380263218383327,55.263151290345846,-10.819476957269075,0.24525983566533546,10,0.0,-0.21499967575073242,0.012500286102294922,-0.44499969482421875,0.8299999237060565,2,0.0704225222671293,27.99933244325768,13.649999618530273,1.0,13.630000114440918,-1.1176378191283702,13.380000114440918,0.0704225222671293
5955,2003-10-16,13.779999732971193,13.779999732971193,13.449999809265135,13.489999771118164,881400.0,0.02149740302249037,1.275861842170165,-2.071423219187893,74.17581870552903,68.12884592827055,-0.2671435104352273,-0.5233291223143919,-0.4036189054575843,-0.8356934648873402,11.412728084376711,0.32999992370605824,0.22532886484904857,0.4559998512268084,-0.061174687208632506,0.9731743896622493,0.19741258200908796,0.7145871204445289,-0.6596504872236295,100.0,26.234950009678954,0.25858726921772035,10,-0.25,-0.4649996757507342,-0.27249956130981623,-0.7349996566772479,0.3500003814697248,3,0.03773588300727426,2.2222334073316823,13.489999771118164,27.99933244325768,13.649999618530273,1.0,13.630000114440918,0.03773588300727426
5956,2003-10-17,13.6899995803833,13.859999656677244,13.609999656677244,13.859999656677244,1084400.0,-0.006531215844115756,1.9411751506244375,-0.5862072367447376,65.8536400985075,67.94591793335817,-0.1541634355905792,-0.40527733639276065,-0.3017092869827138,-0.7238841972270684,12.900933257416616,0.25,0.2677325195894529,0.33499970436096227,-0.19229724219446176,0.8622966509163863,0.07135123108325025,0.5986481776386743,-0.5300713054023198,65.99998474121129,-5.302271509930918,0.2636484732777122,10,-0.11999988555908203,-0.33499956130981445,-0.18249940872192383,-0.6449995040893555,0.6500005722045898,4,0.04017532560943038,1.275861842170165,13.779999732971193,2.2222334073316823,13.489999771118164,27.99933244325768,13.649999618530273,0.04017532560943038
5957,2003-10-20,13.800000190734865,13.8100004196167,13.579999923706055,13.699999809265135,843100.0,0.008035106919154877,2.833314789795756,-0.5882372740634632,70.41421053284985,67.67325168826348,-0.23564353508588276,-0.4767122187757966,-0.40536901860713215,-0.8077018568970669,14.079858428099678,0.23000049591064453,0.2935070954899821,0.40500030517578267,-0.1302222623271927,0.940222872678758,0.1373890214242941,0.6726115889272712,-0.5840662052181838,88.00010681152415,15.445921164320538,0.2676112837514878,10,-0.2300004959106463,-0.44500017166137873,-0.2625000476837176,-0.7550001144409197,0.3400001525878906,0,0.032608681380110305,1.9411751506244375,13.6899995803833,1.275861842170165,13.779999732971193,2.2222334073316823,13.489999771118164,0.032608681380110305
5958,2003-10-21,13.760000228881836,13.960000038146973,13.699999809265135,13.800000190734865,1250300.0,-0.00289854792030253,-2.2499865890220216,-0.39999809265864666,64.70587868637254,67.4024751148204,-0.18885301199927618,-0.4030323591905969,-0.36000698833000655,-0.7469145607046741,15.710779137023605,0.2600002288818377,0.3039836393693829,0.33050031661987234,-0.2054681181202227,0.8664687513599674,0.06251609924982482,0.5984845339899199,-0.4925409896723103,66.66671964853956,-2.8212338699063224,0.2679842173700471,10,-0.1400003433227539,-0.35500001907348633,-0.29000020027160645,-0.7150001525878906,0.39999961853027344,1,0.0334302347743749,2.833314789795756,13.800000190734865,1.9411751506244375,13.6899995803833,1.275861842170165,13.779999732971193,0.0334302347743749
5959,2003-10-22,13.699999809265135,13.84000015258789,13.609999656677244,13.760000228881836,1415300.0,-0.004360495539146969,1.0909110613081956,1.5000119209403016,57.746482656907745,66.7405636420028,-0.10370147611183178,-0.30761011572111485,-0.2981325739901539,-0.6692984206949344,17.25016607957147,0.2300004959106463,0.3017220000064462,0.23799991607665838,-0.2795897313558857,0.7555895635092025,-0.02079490763961367,0.49679473979293043,-0.3632864901618653,49.01958584373943,-16.295847614379205,0.2587948237162722,10,-0.07999992370605291,-0.29499959945678533,-0.25999975204467596,-0.6549997329711896,0.5900001525878924,2,0.039416056158470436,-2.2499865890220216,13.760000228881836,2.833314789795756,13.800000190734865,1.9411751506244375,13.6899995803833,0.039416056158470436
5960,2003-10-23,13.8100004196167,13.8100004196167,13.449999809265135,13.619999885559082,790400.0,0.00802924174328612,2.7894694574110512,-3.1666534212825894,62.41612155813558,66.54467747713174,-0.17399549546390602,-0.3721066028209101,-0.40204091738598,-0.7608648241979026,18.436785767161773,0.3600006103515643,0.2822194777772875,0.30700049400329554,-0.18229989868371632,0.7963008866903074,0.06235029765978872,0.5516506903468024,-0.4109584286090602,70.58832329170838,5.2700977118380194,0.24465019634350627,10,-0.15000057220458984,-0.4050002098083496,-0.40000033378601074,-0.7650003433227539,0.31999969482421875,3,0.036929707437451054,1.0909110613081956,13.699999809265135,-2.2499865890220216,13.760000228881836,2.833314789795756,13.800000190734865,0.036929707437451054
5961,2003-10-24,13.539999961853027,13.710000038146973,13.31999969482422,13.65999984741211,1416300.0,-0.019551082516995777,2.545453363215076,-0.6315765697937058,52.298846164807905,64.75332156995646,0.13531784194293373,-0.054494481385948035,-0.1370194925031214,-0.4787628741710126,19.52079089889645,0.4900007247924787,0.272064395207229,0.005000019073486683,-0.3935500539119001,0.4035500920588735,-0.19427501741920672,0.20427505556618009,0.4200000762939453,34.37502328305169,-29.501442463903793,0.19927503649269304,10,0.09999990463256836,-0.13499975204467773,-0.12999987602233887,-0.49499988555908203,0.7600002288818377,4,0.043574605188340554,2.7894694574110512,13.8100004196167,1.0909110613081956,13.699999809265135,-2.2499865890220216,13.760000228881836,0.043574605188340554
5962,2003-10-27,13.31999969482422,13.579999923706055,13.300000190734865,13.479999542236328,1171500.0,-0.016248173386161358,-1.8000133515168597,1.3333333333333186,42.62294569377401,61.740670540866006,0.34276560929839484,0.18690213716060278,0.07630979147320893,-0.24590149294026453,20.520278733281934,0.27999973297118963,0.26599368660011713,-0.22250022888183452,-0.5970527262275276,0.15205226846385855,-0.40977647755468105,-0.03522398020898798,0.6272003364562977,3.0302285928965778,-56.21303484280898,0.18727624867284623,10,0.31000041961669744,0.08500051498412908,0.09000039100646795,-0.2749996185302752,1.110000610351559,0,0.07657661269767257,2.545453363215076,13.539999961853027,2.7894694574110512,13.8100004196167,1.0909110613081956,13.699999809265135,0.07657661269767257
5963,2003-10-28,13.6899995803833,13.699999809265135,13.31999969482422,13.31999969482422,1028900.0,0.027777769822536325,-1.0540553079724626,-2.312501490117555,55.28844037706785,60.613598274883564,-0.023427206574924142,-0.14484390439498362,-0.29362015613260617,-0.6031532306588439,21.593509321657578,0.3800001144409144,0.2739808433037272,0.11849966049194371,-0.20079401564087895,0.4377933366247664,-0.04114717757446762,0.27814649855835505,0.23131245727539174,72.22211429610874,10.233496910989999,0.15964683806641095,10,-0.05999946594238281,-0.28499937057495117,-0.31999945640563965,-0.6449995040893555,0.9600000381469727,1,0.032870765283606884,-1.8000133515168597,13.31999969482422,2.545453363215076,13.539999961853027,2.7894694574110512,13.8100004196167,0.032870765283606884
5964,2003-10-29,13.5,13.649999618530273,13.289999961853027,13.59000015258789,1160700.0,-0.013878713382544983,2.42858310626703,-0.24324373087818082,51.3392946473769,58.07620671286666,0.18789974994258962,0.06336875350034532,-0.10930316780398286,-0.3991455127082677,22.364185352165592,0.39999961853027344,0.24803697171002526,-0.08099989891052317,-0.37806639972729883,0.2160666019062525,-0.229533149318911,0.06753335149786466,0.39645956378173963,40.38458716942376,-24.62356990274872,0.14853325040838744,10,0.125,-0.09499979019165039,-0.12999987602233887,-0.4549999237060547,1.1000003814697266,2,0.04888887758608207,-1.0540553079724626,13.6899995803833,-1.8000133515168597,13.31999969482422,2.545453363215076,13.539999961853027,0.04888887758608207
5965,2003-10-30,13.56999969482422,13.640000343322756,13.329999923706055,13.449999809265135,962100.0,0.0051851625795718,1.3846077665415704,-1.3333298012122634,54.222211107800355,56.78382571389918,0.0949655315654887,0.00048207395841082246,-0.18042066800880185,-0.4539491264356048,22.63042708325511,0.310000419616701,0.21852402070752142,-0.015500211715696821,-0.30882788339796363,0.27782745996657,-0.16216404755683023,0.13116362412543658,0.2900722928417956,66.66659097824302,-2.8286728695169643,0.14666383584113377,10,0.055000305175779474,-0.16499948501587092,-0.1999995708465594,-0.5249996185302752,1.2600002288818342,3,0.05305823752548977,2.42858310626703,13.5,-1.0540553079724626,13.6899995803833,-1.8000133515168597,13.31999969482422,0.05305823752548977
5966,2003-10-31,14.350000381469727,14.9399995803833,13.899999618530273,14.0,4307600.0,0.05747978660183817,-2.7818101741232284,2.9166726271367422,62.94963744960191,55.954428704649416,-0.6499139261970388,-0.7461010817407647,-0.9524985306335765,-1.2188539400886356,23.410475645269646,1.3699998855590803,0.22691425214585692,0.7190004348754879,0.2763812228667497,1.1616196468842261,0.49769082887111793,0.9403100408798579,-1.0600004196166992,64.24246452619715,-1.9920507136833692,0.2213096060043695,10,-0.2350006103515625,-0.4550004005432129,-0.9850003719329834,-1.3050003051757812,0.5199995040893555,4,-0.015331028653692402,1.3846077665415704,13.56999969482422,2.42858310626703,13.5,-1.0540553079724626,13.6899995803833,-0.015331028653692402
5967,2003-11-03,14.539999961853027,14.649999618530273,14.210000038146973,14.350000381469727,1881000.0,0.013240388524912383,1.1463452077736296,0.5428553522869085,65.08474280388486,55.996524717706336,-0.8089783714691592,-0.8970325483429882,-1.124144643528897,-1.3929785631023268,24.3206549142339,0.4399995803833008,0.1964037951971438,0.8550000190734863,0.26218319997519757,1.447816838171775,0.558591609524342,1.1514084286226307,-1.2170000076293945,75.75759327225963,12.905227784924037,0.29640840954914405,11,-0.4250001907348633,-0.6150002479553223,-1.2799997329711914,-1.494999885559082,0.4099998474121076,0,-0.01650617412295896,-2.7818101741232284,14.350000381469727,1.3846077665415704,13.56999969482422,2.42858310626703,13.5,-0.01650617412295896
5968,2003-11-04,14.420000076293945,14.59000015258789,14.390000343322756,14.539999961853027,2563100.0,-0.008253087061479536,-1.2222281091219518,-0.6315797398973041,65.97937705113588,56.91129076150947,-0.6543208406687491,-0.7501220581171761,-0.9887415796887975,-1.2605144395942638,25.053133672936983,0.19999980926513494,0.1931113095226511,0.6935001373291012,0.01821365586329371,1.3687866187949087,0.35585689659619746,1.031143378062005,-1.0646601295471196,68.48487125393751,4.479504179755807,0.3376432407329035,11,-0.30500030517578125,-0.46000051498413086,-1.1599998474121094,-1.375,0.5100002288818342,1,0.0006934971448631089,1.1463452077736296,14.539999961853027,-2.7818101741232284,14.350000381469727,1.3846077665415704,13.56999969482422,0.0006934971448631089
5969,2003-11-05,14.350000381469727,14.479999542236328,14.229999542236328,14.470000267028807,1170300.0,-0.004854347742986209,2.5714684704936683,0.9999999999999852,60.59480173334637,56.70892189208844,-0.5391160462730653,-0.6438238414968893,-0.9106044936450992,-1.1826421496903965,25.57219730731426,0.25,0.17048861684028083,0.5795004367828369,-0.13872792629564934,1.2977287998613232,0.22038625524359468,0.9386146183220792,-0.9629672420501709,63.35407920948083,3.740612155636512,0.35911418153924296,11,-0.2350006103515625,-0.3250007629394531,-1.0800001621246338,-1.3050003051757812,0.5899991989135742,2,0.020905869622689144,-1.2222281091219518,14.420000076293945,1.1463452077736296,14.539999961853027,-2.7818101741232284,14.350000381469727,0.020905869622689144
5970,2003-11-06,14.350000381469727,14.350000381469727,14.140000343322756,14.289999961853027,1221000.0,0.0,5.999952316617599,-0.500003973646782,62.69231658009629,57.863751938231594,-0.5078695560955371,-0.6030731965022298,-0.9045559716851646,-1.1750089655267786,26.369343792843015,0.21000003814697088,0.16662855074693894,0.5340003967285156,-0.21087431612730434,1.2788751095843356,0.16156304030060475,0.9064377531564265,-0.9319079132308961,43.26930571590225,-14.894520870476576,0.37243735642791015,11,-0.2350006103515625,-0.24000072479248047,-1.0575001239776611,-1.3050003051757812,0.5199995040893555,3,0.01742160232433343,2.5714684704936683,14.350000381469727,-1.2222281091219518,14.420000076293945,1.1463452077736296,14.539999961853027,0.01742160232433343
5971,2003-11-07,14.279999732971193,14.5,14.199999809265135,14.350000381469727,1504500.0,-0.004878093842347608,-1.6086916860510672,-1.1666693157434338,59.37498603016887,59.725089753386584,-0.3596858656206052,-0.4871670133180839,-0.8298402806373915,-1.0959483087499127,27.54867251507812,0.30000019073486506,0.1818994242525882,0.4189997673034682,-0.3237096422710568,1.1617091768779932,0.04764506251620482,0.7903544720907316,-0.831469122489473,27.450899727548045,-25.826022458534187,0.3713547047872626,11,-0.16499996185302912,-0.1700000762939471,-0.9449994564056414,-1.2099995613098162,0.6900005340576136,4,0.03851542023946686,5.999952316617599,14.350000381469727,2.5714684704936683,14.350000381469727,-1.2222281091219518,14.420000076293945,0.03851542023946686
5972,2003-11-10,14.18000030517578,14.329999923706055,14.170000076293945,14.25,1227500.0,-0.007002761181047146,-2.5555461365659307,0.9999863762074593,58.01526606412908,60.028070385282284,-0.13954054145100514,-0.3624323559001166,-0.7348948211268898,-0.9833865982963612,28.143006346010115,0.15999984741210938,0.1791416326827644,0.2915003299713117,-0.45591025872233715,1.0389109186649605,-0.08220496437551184,0.6652056243181352,-0.7016403152960269,8.888884179383341,-40.93066041489878,0.3737052943468242,11,-0.06500053405761541,-0.07000064849853338,-0.7950000762939435,-1.0150003433227521,0.9200000762939471,0,0.04866005398684292,-1.6086916860510672,14.279999732971193,5.999952316617599,14.350000381469727,2.5714684704936683,14.350000381469727,0.04866005398684292
5973,2003-11-11,14.260000228881836,14.300000190734865,14.149999618530273,14.18000030517578,997400.0,0.005641743440361946,-1.1428454653206612,-1.1428610354223396,60.606067174064705,61.05771177713649,-0.14548191263573962,-0.4157026899396197,-0.8252485311183708,-1.0503911840577906,28.73734933802693,0.15000057220459162,0.21960575517800152,0.3410002231597904,-0.41516493208791694,1.0971653784074977,-0.03708235446406327,0.7190828007836441,-0.752407447192013,33.333333333333,-15.902192251726916,0.3780825776238533,11,-0.1250004768371582,-0.15000057220458984,-0.875,-1.0399999618530256,0.939999580383299,1,0.048387066571415005,-2.5555461365659307,14.18000030517578,-1.6086916860510672,14.279999732971193,5.999952316617599,14.350000381469727,0.048387066571415005
5974,2003-11-12,14.4399995803833,14.5,14.220000267028807,14.220000267028807,1409400.0,0.012622675218258328,-1.5454600625958845,2.749994039529799,61.62360467898819,61.8800888406018,-0.19905244861444338,-0.5490303182788185,-1.0040521508799216,-1.2146198579660599,29.555586911322294,0.2799997329711932,0.3098539686625017,0.47349958419799876,-0.2885277185561428,1.2355268869521403,0.09248593282092799,0.8545132355750695,-0.9037586627196088,83.33320087844076,35.27854588650325,0.38101365137707033,11,-0.019999980926513672,-0.3299999237060547,-1.0549993515014648,-0.9799995422363263,0.6800003051757812,2,0.03393356918501178,-1.1428454653206612,14.260000228881836,-2.5555461365659307,14.18000030517578,-1.6086916860510672,14.279999732971193,0.03393356918501178
5975,2003-11-13,14.300000190734865,14.369999885559082,14.220000267028807,14.359999656677244,2773700.0,-0.009695248872349294,2.7499940395298825,-0.27272569640115035,64.72869793045126,62.07776222736284,0.06189628995478813,-0.38796764804383166,-0.851563994346412,-1.0655712916535514,30.006782528278425,0.21999931335449396,0.3458624744076282,0.30750017166137944,-0.46316961986448923,1.0781699631872481,-0.0778347241015549,0.6928350674243138,-0.7356840998167815,42.857259633462995,-6.641597456490132,0.3853348957629347,11,0.09499979019164861,-0.19000053405761896,-0.9900000095367449,-0.8400001525878906,0.819999694824217,3,0.04475520147636769,-1.5454600625958845,14.4399995803833,-1.1428454653206612,14.260000228881836,-2.5555461365659307,14.18000030517578,0.04475520147636769
5976,2003-11-14,14.239999771118164,14.329999923706055,14.1899995803833,14.25,1581300.0,-0.004195833483665035,-1.5454466638923567,0.16667196490448263,69.0082804214455,62.513710851536246,0.11695082676507873,-0.30003273794525676,-0.770165530754694,-0.9911902177131928,30.190797304799645,0.1400003433227539,0.41076747740363295,0.21999974250793386,-0.5444472550453376,0.9844467400612054,-0.1622237562687019,0.6022232412845696,-0.6481700104107766,25.714301284461666,-28.437196488697897,0.3822234987766355,11,0.1250004768371582,-0.13000011444091797,-0.9449996948242188,-0.7799997329711896,0.9400005340576154,4,0.04424158178139126,2.7499940395298825,14.300000190734865,-1.5454600625958845,14.4399995803833,-1.1428454653206612,14.260000228881836,0.04424158178139126
5977,2003-11-17,14.25,14.300000190734865,14.149999618530273,14.300000190734865,1763500.0,0.0007022632754614122,4.999999999999645,4.999904634751275,63.59225301090474,62.24847484706611,0.06871407137330898,-0.28943081481319766,-0.7594998464295575,-0.9875636818087337,30.48466150161667,0.15000057220459162,0.4700723502332327,0.20749998092651367,-0.5561720793166494,0.9711720411696767,-0.17433604919506784,0.5893360110480952,-0.6312068428990951,28.571506422308325,-22.3319213498961,0.38183603012158107,11,0.07000017166137695,-0.13500022888183594,-0.942500114440918,-0.7899999618530256,0.9499998092651349,0,0.050526334528337324,-1.5454466638923567,14.239999771118164,2.7499940395298825,14.300000190734865,-1.5454600625958845,14.4399995803833,0.050526334528337324
5978,2003-11-18,14.220000267028807,14.300000190734865,14.210000038146973,14.260000228881836,2036100.0,-0.0021052444190311492,-1.9999841055392789,0.7999961853172933,68.94738876259657,63.17654007253835,0.07527647635416201,-0.23526417242719866,-0.7052105531543038,-0.944611974767275,30.348043943043972,0.0900001525878924,0.44032034072154147,0.15450024604797186,-0.6010123410347852,0.9100128331307289,-0.22325604749340577,0.5322565395893495,-0.5747829814622545,20.000163486846976,-30.90228073974279,0.37775629354137824,11,0.09999990463257014,-0.10500049591064275,-0.8800003528594953,-0.7600002288818324,0.9499998092651385,1,0.06188467636539574,4.999999999999645,14.25,-1.5454466638923567,14.239999771118164,2.7499940395298825,14.300000190734865,0.06188467636539574
5979,2003-11-19,14.239999771118164,14.289999961853027,14.15999984741211,14.25,1227200.0,0.0014064348603233245,1.8888865341414827,0.2500059604701508,68.10812510567742,63.7782965753807,0.04250199997028581,-0.2242303644074255,-0.7059901384750837,-0.9525294131846671,30.62382383672315,0.13000011444091797,0.38355192125987436,0.14749975204467702,-0.591429243758812,0.886428747848166,-0.22196474585706838,0.5169642499464224,-0.568886839655276,40.90911061308179,-7.668833267914593,0.36946449790174474,11,0.08500003814697266,-0.125,-0.8574998378753662,-0.7799997329711896,0.9600000381469709,2,0.06741573409952295,-1.9999841055392789,14.220000267028807,4.999999999999645,14.25,-1.5454466638923567,14.239999771118164,0.06741573409952295
5980,2003-11-20,14.31999969482422,14.399999618530273,14.170000076293945,14.25,2683500.0,0.005617972260667736,1.0,-6.999809269502371,48.695619723682775,62.59170031910447,-0.04716048247134985,-0.27833369851705037,-0.776727518158081,-1.0222544974929786,31.858511920313415,0.22999954223632812,0.3318165995834885,0.20199971199035893,-0.5310575349626152,0.9350569589433331,-0.16452891148612814,0.568528335466846,-0.6235090303829249,68.00003051757884,20.519384858800706,0.3665286234764875,11,0.005000114440916192,-0.20499992370605646,-0.9374997615814227,-0.8599996566772461,0.8800001144409144,3,0.05586593629775094,1.8888865341414827,14.239999771118164,-1.9999841055392789,14.220000267028807,4.999999999999645,14.25,0.05586593629775094
5981,2003-11-21,14.130000114440918,14.34000015258789,14.050000190734865,14.34000015258789,1614300.0,-0.01326812740449812,1.7619038968941843,-3.0000136239781257,32.173884198829214,59.72043566740448,0.13334689568552704,-0.0441289611394069,-0.5801270050626197,-0.8234596140019654,33.55791864879493,0.28999996185302557,0.3005567895943617,-0.017499876022338157,-0.6982388513666411,0.6632390993219648,-0.35786936369448874,0.3228696116498124,-0.40863927168078185,22.85715842736084,-20.177228397848967,0.3403694876721514,11,0.14499998092651367,-0.015000343322753906,-0.7075002193450928,-0.6599998474121076,1.0900001525878888,4,0.07006367750177023,1.0,14.31999969482422,1.8888865341414827,14.239999771118164,-1.9999841055392789,14.220000267028807,0.07006367750177023
5982,2003-11-24,14.34000015258789,14.369999885559082,14.149999618530273,14.229999542236328,2789400.0,0.0148619983330609,1.588237274063436,-0.5238123350938461,46.77419106744029,58.18356054444621,-0.05763088250055226,-0.18318714304765038,-0.7696665100910671,-1.0220765467301973,35.472205722766205,0.23999977111816406,0.26688973206676003,0.14150013923645055,-0.4207239968271601,0.7037242753000612,-0.13961192879535567,0.42261220726825677,-0.5942665350752918,82.85726741888978,41.26416700342401,0.2811120680318058,11,-0.06500005722045898,-0.22500038146972656,-0.8775002956390381,-0.8699998855590803,0.9300003051757812,0,0.05857741587515242,1.7619038968941843,14.130000114440918,1.0,14.31999969482422,1.8888865341414827,14.239999771118164,0.05857741587515242
5983,2003-11-25,14.140000343322756,14.369999885559082,14.109999656677244,14.369999885559082,3262000.0,-0.01394698794539706,1.2608760552634788,-2.0908933277846975,42.33575372055363,56.040465993509045,0.13807714104640745,0.055078041546055445,-0.5459502686382809,-0.817648900845926,36.961570557868406,0.2600002288818377,0.24324985412730804,-0.08099970817565705,-0.5911452782780326,0.42914586192671855,-0.33607249322684574,0.17407307687553164,-0.37038140655274354,25.714371350486914,-12.583885468541283,0.2550727850511881,11,0.08499956130981268,-0.02500057220459162,-0.6775004863739031,-0.6449999809265154,1.2699995040893537,1,0.0749645997316355,1.588237274063436,14.34000015258789,1.7619038968941843,14.130000114440918,1.0,14.31999969482422,0.0749645997316355
5984,2003-11-26,14.15999984741211,14.199999809265135,14.119999885559082,14.170000076293945,1299000.0,0.0014143920511853203,1.2857220708447519,0.04347934254391091,43.16543603578141,53.64454800521239,0.08290069560306179,0.09176408998402508,-0.5402224474854336,-0.8308239136006161,38.68106941045839,0.07999992370605291,0.23054252930334584,-0.09400019645690882,-0.4774143187321016,0.28941392581828396,-0.2857072575945061,0.09770686468068845,-0.3669732977698317,31.428524717915952,-5.983121556202018,0.19170706113759678,11,0.06500005722045898,-0.04500007629394531,-0.6474997997283936,-0.6649994850158691,1.2899999618530256,2,0.07132770054841653,1.2608760552634788,14.140000343322756,1.588237274063436,14.34000015258789,1.7619038968941843,14.130000114440918,0.07132770054841653
5985,2003-11-28,14.289999961853027,14.300000190734865,14.149999618530273,14.18000030517578,1177600.0,0.009180799141369933,1.3076990793382617,-10.999713904253468,50.344836204447084,51.570831981101456,-0.05438644456409669,0.01946845082827764,-0.6421317956925243,-0.9507792425820547,40.60187807459869,0.15000057220459162,0.20578807887875428,-9.536743128535363e-08,-0.20814976109943295,0.20814957036457038,-0.10407492823343212,0.10407473749856955,-0.47403395159592954,74.99999999999986,34.82769811412084,0.10407483286600078,11,-0.06500005722045898,-0.17500019073486328,-0.7774999141693115,-0.7949995994567871,0.9600000381469727,4,0.06368088522332682,1.2857220708447519,14.15999984741211,1.2608760552634788,14.140000343322756,1.588237274063436,14.34000015258789,0.06368088522332682
5986,2003-12-01,14.130000114440918,14.3100004196167,14.050000190734865,14.300000190734865,3050700.0,-0.011196630359638027,1.736836821763772,-1.5454600625959007,48.344361659194156,49.8766218309114,0.0987540880741804,0.17090367343510238,-0.4579002547333779,-0.7756551811718211,39.34473328571142,0.26000022888183416,0.15715636795112076,-0.14899992942810059,-0.3668264092791578,0.0688265504229566,-0.2579131693536283,-0.04008668950257288,-0.29155343278129564,24.999999999999584,-18.33922623997343,0.1089132399255283,12,0.09499979019165039,-0.015000343322753906,-0.5975000858306885,-0.6349997520446777,1.069999694824217,0,0.07572538472456714,1.3076990793382617,14.289999961853027,1.2857220708447519,14.15999984741211,1.2608760552634788,14.140000343322756,0.07572538472456714
5987,2003-12-02,14.300000190734865,14.34000015258789,14.140000343322756,14.140000343322756,2389000.0,0.012031144721662557,-1.4999999999999778,-0.9411751506243661,51.25000074505926,47.910245384518355,-0.0708591880510383,-0.01897114414298784,-0.5989369720737407,-0.932103373810671,38.05476210066202,0.21000003814697266,0.11225888931014794,0.03300013542175506,-0.14753697973849533,0.21353725058200546,-0.05726842215836925,0.12326869300187937,-0.4395224511007694,78.12507450587745,32.13548645650657,0.09026855758012504,12,-0.0750002861022967,-0.185000419616701,-0.7775001525878924,-0.8049998283386248,0.6799993515014631,1,0.06433566881278918,1.736836821763772,14.130000114440918,1.3076990793382617,14.289999961853027,1.2857220708447519,14.15999984741211,0.06433566881278918
5988,2003-12-03,14.43000030517578,14.529999732971193,14.170000076293945,14.300000190734865,2920200.0,0.009090916972514629,1.1818229107964813,0.8125014901175183,49.677442378011015,45.86239174811098,-0.18767407243394452,-0.15619168184940868,-0.7001225977928076,-1.045262997428667,36.902716528198944,0.35999965667724787,0.06328088035033375,0.16250023841857697,-0.019867182535358907,0.34486765937251285,0.07131652794160992,0.253683948895544,-0.5479321287266998,79.16676600783529,36.33524700204832,0.09118371047696794,12,-0.14000034332275035,-0.3150005340576154,-0.9125001430511457,-0.9349999427795392,0.5199995040893555,2,0.05821206755529995,-1.4999999999999778,14.300000190734865,1.736836821763772,14.130000114440918,1.3076990793382617,14.289999961853027,0.05821206755529995
5989,2003-12-04,14.649999618530273,14.6899995803833,14.43000030517578,14.5,1739700.0,0.015245967339001743,1.2608677624268312,1.153842203719358,60.73619057593206,47.200232953916455,-0.3837546718532536,-0.37161639762562615,-0.8875121764107909,-1.2474505768946074,36.56598576816076,0.2599992752075213,0.040367581128306185,0.36749958992004395,0.11914731883056362,0.6158518610095243,0.24332345437530378,0.4916757254647841,-0.7467728140025098,93.74999999999997,48.818212581456805,0.12417613554473995,12,-0.2799997329711914,-0.5349998474121094,-1.1324994564056396,-1.1549992561340332,0.4000005722045916,3,0.051877150079958856,1.1818229107964813,14.43000030517578,-1.4999999999999778,14.300000190734865,1.736836821763772,14.130000114440918,0.051877150079958856
5990,2003-12-05,14.600000381469727,14.6899995803833,14.5,14.619999885559082,1431600.0,-0.0034129172943666575,1.3750111759481674,-0.13333036633902573,61.11115035703981,50.41548474927319,-0.3239245803139035,-0.3182440101055839,-0.8028775692344823,-1.1799091959712857,36.60195328772916,0.18999958038330078,0.008535066206576403,0.3050003528594978,0.019896598313364322,0.5901041074056312,0.16244847558643194,0.4475522301325636,-0.6760381214248525,85.93761175881549,36.9814505434053,0.14255187727306648,12,-0.23000049591064453,-0.46500062942504883,-1.0850002765655518,-1.1050000190734863,0.75,4,0.05821913736894313,1.2608677624268312,14.649999618530273,1.1818229107964813,14.43000030517578,-1.4999999999999778,14.300000190734865,0.05821913736894313
5991,2003-12-08,14.829999923706055,14.850000381469727,14.539999961853027,14.600000381469727,1494700.0,0.015753392892252416,1.2962955113804941,-11.50026226694006,65.76089886056423,52.52511894850919,-0.4963873978275455,-0.5322130681179509,-0.991953602459148,-1.3887753357566748,36.49567655202727,0.3100004196166992,-0.015904448340046784,0.5074998855590813,0.13559877109582885,0.8794010000223338,0.3215493283274551,0.6934504427907076,-0.8857169172544115,97.183034269143,43.76266501169529,0.18595055723162593,12,-0.37999963760375977,-0.4100003242492676,-1.3149998188018799,-1.3349995613098145,0.5699996948242188,0,0.02832097629498742,1.3750111759481674,14.600000381469727,1.2608677624268312,14.649999618530273,1.1818229107964813,14.43000030517578,0.02832097629498742
5992,2003-12-09,14.869999885559082,14.970000267028807,14.75,14.890000343322756,1819900.0,0.002697232775374925,1.4444432670707699,-0.08695868508782886,67.56758985948488,55.32865629727932,-0.5065721426819358,-0.5458558415557242,-0.9984257515986634,-1.4036819851011266,36.614721040422644,0.22000026702880682,-0.0007788048523522662,0.512999868392944,0.07467302016130262,0.9513267166245853,0.2938364442771242,0.7321632925087638,-0.9058025476288059,87.49995529652726,28.61899305280143,0.21916342411582063,12,-0.3599996566772461,-0.3599996566772461,-0.8650000095367432,-0.9749999046325684,0.48000049591064453,1,0.02219232859756315,1.2962955113804941,14.829999923706055,1.3750111759481674,14.600000381469727,1.2608677624268312,14.649999618530273,0.02219232859756315
5993,2003-12-10,14.949999809265135,15.210000038146973,14.859999656677244,14.970000267028807,2720600.0,0.00537995456097784,-2.4999904632932335,0.9999999999999112,68.58641775894168,58.1532098220749,-0.5136011940982641,-0.6023974969176589,-1.041342696826847,-1.4529188255762762,37.00307444738363,0.35000038146972834,0.05766025084040827,0.5584998130798322,0.049413046327932975,1.0675865798317314,0.3039564297038826,0.8130431964557818,-0.9455703541709184,66.66662591133989,5.2846360058136455,0.25454338337595,12,-0.319999694824217,-0.319999694824217,-0.9300000667572004,-1.0549998283386213,0.5,2,0.002006671127353643,1.4444432670707699,14.869999885559082,1.2962955113804941,14.829999923706055,1.3750111759481674,14.600000381469727,0.002006671127353643
5994,2003-12-11,14.93000030517578,15.010000228881836,14.859999656677244,14.949999809265135,1535400.0,-0.001337759487927248,1.1428600622611274,0.9999523173755483,66.48653357816168,59.94673175248763,-0.4167124750615532,-0.5731941106227456,-0.9901756483754074,-1.4051536481987554,37.0131807796407,0.15000057220459162,0.08353021944548367,0.5140002727508524,-0.04920104378275347,1.0772015892844582,0.23239961448404856,0.7956009310176562,-0.8532366150983979,60.56342001023496,0.017800719258879383,0.2816006582668031,12,-0.3000001907348615,-0.3000001907348615,-0.8925006389617902,-1.0350003242492658,0.6999998092651385,3,0.001339551485636692,-2.4999904632932335,14.949999809265135,1.4444432670707699,14.869999885559082,1.2962955113804941,14.829999923706055,0.001339551485636692
5995,2003-12-12,14.9399995803833,15.0,14.81999969482422,14.920000076293945,1478300.0,0.0006697438046303628,1.5714266251592037,-1.0,74.25153530487385,62.8253066020076,-0.36298470837937735,-0.5615803536146551,-0.9737289978237946,-1.388643943184686,36.932892814990815,0.18000030517577947,0.13680851464377142,0.49199957847595144,-0.11451232725881333,1.0985114842107162,0.18874362560856994,0.7952555313433329,-0.7952417094217434,59.70142880323851,-5.379720911954017,0.3032559528673821,12,-0.2649993896484375,-0.3099994659423828,-0.869999885559082,-1.044999599456787,0.7400007247924787,4,0.007362825531534778,1.1428600622611274,14.93000030517578,-2.4999904632932335,14.949999809265135,1.4444432670707699,14.869999885559082,0.007362825531534778
5996,2003-12-15,14.869999885559082,15.0600004196167,14.800000190734865,15.050000190734865,2494600.0,-0.004685388004704527,1.5999923706345547,-9.000238424491053,67.32029891848062,64.61089528794332,-0.19777535127526846,-0.4658468504579538,-0.8762620064957947,-1.299139067369918,37.04356129429326,0.26000022888183416,0.19119855165332567,0.3904998779296882,-0.23564859691675544,1.0166483527761319,0.0774256405064655,0.7035741153529109,-0.6613274845663994,26.08692947993656,-35.227735549512104,0.3130742374232222,12,-0.17999982833862305,-0.23999977111816406,-0.757500171661377,-0.9749999046325684,0.8000001907348633,0,0.03227979149998483,1.5714266251592037,14.9399995803833,1.1428600622611274,14.93000030517578,-2.4999904632932335,14.949999809265135,0.03227979149998483
5997,2003-12-16,14.970000267028807,15.039999961853027,14.880000114440918,14.970000267028807,1931400.0,0.006724975268280975,1.2857220708446286,-0.0,79.02104757712772,67.87129586562294,-0.2153923583763131,-0.5366555218995881,-0.947711535319117,-1.3850819283156213,37.36510934773014,0.1700000762939453,0.23095872088049418,0.45450024604797257,-0.19831460097865872,1.1073150930746039,0.12809282253465604,0.7809076695612891,-0.7012482078068665,41.46344867369371,-23.348358356385397,0.32640742351331603,12,-0.15000009536742986,-0.34000015258788885,-0.8575005531311017,-1.0750002861022931,0.6599998474121112,1,0.028724071064215817,1.5999923706345547,14.869999885559082,1.5714266251592037,14.9399995803833,1.1428600622611274,14.93000030517578,0.028724071064215817
5998,2003-12-17,15.100000381469727,15.170000076293945,14.949999809265135,15.0,2523900.0,0.008684042225920452,-1.199994277975908,100.0,80.51955531445303,70.06944750323639,-0.2686049733983644,-0.6296293558862853,-1.0512524611253369,-1.497890472108617,37.80092548991787,0.22000026702881037,0.29552575912407697,0.540500354766845,-0.14619959091119306,1.227200300444883,0.19715038192782508,0.8838503276058649,-0.7747734435122844,81.08115770942814,11.54895777691489,0.3433499728390192,12,-0.24500036239624023,-0.4700002670288086,-0.9875006675720215,-1.205000400543213,0.7100000381469727,2,0.01655629097246858,1.2857220708446286,14.970000267028807,1.5999923706345547,14.869999885559082,1.5714266251592037,14.9399995803833,0.01655629097246858
5999,2003-12-18,15.199999809265135,15.229999542236328,15.029999732971193,15.100000381469727,2519700.0,0.006622478494644701,1.500014901264201,0.9999904632931979,80.13251683460214,72.18293266740997,-0.31556759539074797,-0.689364459427555,-1.1192166202037512,-1.5799423052411896,38.574863258437794,0.19999980926513494,0.3510992806354061,0.5924997806549062,-0.13326289298087168,1.318262454290684,0.22961844383701724,0.9553811174727951,-0.8216864852963202,93.0233073918738,23.183783044899485,0.362881336817889,12,-0.3150000572204572,-0.5599999427795392,-1.077500104904173,-1.3049998283386213,0.7200002670288104,3,0.016447368627440007,-1.199994277975908,15.100000381469727,1.2857220708446286,14.970000267028807,1.5999923706345547,14.869999885559082,0.016447368627440007
6000,2003-12-19,15.119999885559082,15.239999771118164,15.020000457763672,15.199999809265135,2265800.0,-0.005263152941442084,1.7499940395298381,-0.8000038147190901,84.6154615661639,74.27788407914328,-0.1721523509796956,-0.575883363932526,-1.006483376270797,-1.4837148055940919,39.117722871126546,0.2199993133544922,0.40413045235510303,0.4724998474121094,-0.274420013545404,1.2194197083696228,0.09903991693335357,0.8459597778908652,-0.6735516641288655,72.72727272727262,-2.669139525981123,0.3734599304787563,12,-0.125,-0.47499990463256836,-0.8550002574920654,-1.2249999046325684,0.5699996948242188,4,0.03373017412314461,1.500014901264201,15.199999809265135,-1.199994277975908,15.100000381469727,1.2857220708446286,14.970000267028807,0.03373017412314461
6001,2003-12-22,15.119999885559082,15.18000030517578,15.050000190734865,15.100000381469727,1599400.0,0.0,-1.1666706403134461,-0.24999403952984367,82.53976303396459,75.94145887630768,-0.14157827377399457,-0.5248200193450963,-0.9711409078409972,-1.4671628241826866,40.337935452773586,0.13000011444091442,0.42269393889261764,0.42299985885620117,-0.3106168532330038,1.1566165709454062,0.05619150281159868,0.7898082149008037,-0.5941965091600707,66.66666666666666,-8.038229474845153,0.36680835604460255,12,-0.09999990463256836,-0.47499990463256836,-0.8675000667572021,-1.2249999046325684,0.5399999618530273,0,0.037037065069791986,1.7499940395298381,15.119999885559082,1.500014901264201,15.199999809265135,-1.199994277975908,15.100000381469727,0.037037065069791986
6002,2003-12-23,15.18000030517578,15.199999809265135,15.0600004196167,15.170000076293945,1508000.0,0.003968281750716285,4.600061036087913,0.5000238424490075,81.51269191746778,77.37771156058837,-0.1709588807693443,-0.5466922782195542,-1.002432444046832,-1.5072202322477448,41.5555682092335,0.13999938964843572,0.44931689343345305,0.4410002708435048,-0.30267189480167644,1.184672436488686,0.06916418802091506,0.8128363536660945,-0.5827772893048522,79.31052626386479,4.956458184558173,0.3718360828225906,12,-0.1600003242492658,-0.5350003242492658,-0.9425003528594953,-1.2850003242492658,0.6700000762939471,1,0.03227929916121908,-1.1666706403134461,15.119999885559082,1.7499940395298381,15.119999885559082,1.500014901264201,15.199999809265135,0.03227929916121908
6003,2003-12-24,15.199999809265135,15.239999771118164,15.09000015258789,15.100000381469727,2522900.0,0.0013174903614814326,-1.4999960263532255,9.99971390425489,77.77787410881753,78.63230495288346,-0.16960199171096413,-0.5093206909558337,-0.9935434961905845,-1.5075966485924877,43.09026392466125,0.14999961853027344,0.44835991900778893,0.4079998016357411,-0.3064406634993837,1.122440266770866,0.05077956906817782,0.7652200342033044,-0.5384991178694847,81.8181424100284,9.507846369152702,0.3572202325675628,12,-0.17999982833862127,-0.5549998283386213,-0.9824998378753644,-1.3049998283386213,1.099999427795412,2,0.028289494116551017,4.600061036087913,15.18000030517578,-1.1666706403134461,15.119999885559082,1.7499940395298381,15.119999885559082,0.028289494116551017
6004,2003-12-26,15.170000076293945,15.239999771118164,15.140000343322756,15.229999542236328,574200.0,-0.0019736666676076764,1.4999880790596318,-0.5999980926404639,79.3815061408927,79.20230171244111,-0.1139624873624836,-0.4213789236744798,-0.9292502310363098,-1.4566716867183374,44.70789650355105,0.09999942779540838,0.4406698106522722,0.3275000572204583,-0.3400917535891903,0.9950918680301069,-0.006295848184365127,0.6612959626252817,-0.45064947692604385,68.18185758997079,-2.305340031932232,0.33379590540482423,12,-0.15000009536743164,-0.5250000953674316,-0.9525001049041748,-1.2750000953674316,1.4300003051757812,4,0.04218855241292174,-1.4999960263532255,15.199999809265135,4.600061036087913,15.18000030517578,-1.1666706403134461,15.119999885559082,0.04218855241292174
6005,2003-12-29,15.199999809265135,15.239999771118164,15.130000114440918,15.229999542236328,1500300.0,0.0019775697310686624,3.39996948253829,0.5000000000000296,74.02604158280722,79.94738423069961,-0.11533093581038223,-0.4002281139000825,-0.9332497698506206,-1.46727536276555,46.06992396703655,0.1099996566772461,0.4247174827058444,0.31199979782104315,-0.3201426284155655,0.9441422240576518,-0.004071415297261183,0.6280710109393475,-0.4285842927222081,78.94734200342207,11.348014405720434,0.31607121311830405,12,-0.13999986648559393,-0.5549998283386213,-0.9800000190734846,-1.3049998283386213,1.9600000381469744,0,0.04736843921471201,1.4999880790596318,15.170000076293945,-1.4999960263532255,15.199999809265135,4.600061036087913,15.18000030517578,0.04736843921471201
6006,2003-12-30,15.199999809265135,15.239999771118164,15.149999618530273,15.149999618530273,1379800.0,0.0,-2.5999923706345727,-1.6666878596177332,72.60280773079661,79.23424646999618,-0.07107164233961605,-0.3330309504009765,-0.9038120901956361,-1.448959763920426,48.08542461879252,0.09000015258789062,0.41710501081016993,0.2584998130798315,-0.2773034277340827,0.7943030538937457,-0.009401807327126477,0.5264014334867895,-0.3817258672646844,77.77771890877973,12.171241146351818,0.2679016204069572,12,-0.10500001907348455,-0.5549998283386213,-0.9800000190734846,-1.3049998283386213,2.000000953674318,1,0.03223682745176659,3.39996948253829,15.199999809265135,1.4999880790596318,15.170000076293945,-1.4999960263532255,15.199999809265135,0.03223682745176659
6007,2003-12-31,15.220000267028807,15.239999771118164,15.119999885559082,15.170000076293945,1368100.0,0.0013158196062266203,1.6666878596178911,1.0,70.1493429593024,78.0820006527572,-0.05797716379100848,-0.29573588924683136,-0.8970817110505287,-1.4538551545584752,50.004507346079876,0.11999988555908203,0.397605651979859,0.2325002670288061,-0.22342555324524582,0.688426087302858,0.004537356891779254,0.46046317716583296,-0.3595537421165851,86.66696336609624,20.31906067942147,0.22796291013702633,12,-0.09000015258788885,-0.5750002861022931,-1.025000333786009,-1.3250002861022931,1.7200002670288068,2,0.028909301751884664,-2.5999923706345727,15.199999809265135,3.39996948253829,15.199999809265135,1.4999880790596318,15.170000076293945,0.028909301751884664
6008,2004-01-02,15.270000457763672,15.289999961853027,15.149999618530273,15.229999542236328,1742400.0,0.0032851635911717025,2.5000119209403238,0.8000152587308835,74.28576488892432,77.4323615476819,-0.09088434090973152,-0.29468750339590777,-0.9179294107267726,-1.4886255149291703,51.483917598586025,0.1400003433227539,0.4033234618437156,0.24050045013427734,-0.14912697396669117,0.6301278742352459,0.04568673808379309,0.4353141621847616,-0.37159860823085644,88.23559110951543,20.282058132148805,0.19481371205048412,1,-0.11500024795532227,-0.6000003814697266,-1.075000524520874,-1.3750004768371582,1.5799999237060547,4,0.037982967014985825,1.6666878596178911,15.220000267028807,-2.5999923706345727,15.199999809265135,3.39996948253829,15.199999809265135,0.037982967014985825
6009,2004-01-05,15.40999984741211,15.5,15.300000190734865,15.300000190734865,2906100.0,0.00916826361830636,-2.6363715179942417,2.7499284760632783,78.31330423282576,76.73212184397765,-0.22122694332600545,-0.39508651985816456,-1.0246141541702762,-1.6138634141679429,52.79285537411401,0.22999954223632812,0.38818262771798295,0.3424998283386227,-0.03945493090254537,0.7244545875797908,0.15152244871803866,0.5334772079592067,-0.4646062244008693,76.3157564517303,7.0160727442988815,0.19097737962058375,1,-0.13499975204467773,-0.6349997520446777,-1.2400000095367432,-1.5149998664855957,1.489999771118164,0,0.057754665701563956,2.5000119209403238,15.270000457763672,1.6666878596178911,15.220000267028807,-2.5999923706345727,15.199999809265135,0.057754665701563956
6010,2004-01-06,15.449999809265135,15.529999732971193,15.380000114440918,15.43000030517578,2169900.0,0.002595714617073419,-1.499996026353329,0.18181424100292465,86.2500298023511,77.1443737071317,-0.2341131701616579,-0.38803642237134817,-1.0336939819280087,-1.6372823803969538,54.196033368561245,0.1499996185302752,0.35813770877889795,0.33999981880187846,-0.010818790193386718,0.6908184277971436,0.16459051430424587,0.515409123299511,-0.4269612934754683,80.48781622456401,5.485639410825357,0.1754093044976326,1,-0.15499973297118963,-0.6599998474121058,-1.2799999713897687,-1.5549998283386213,1.3699998855590874,1,0.07443369491273089,-2.6363715179942417,15.40999984741211,2.5000119209403238,15.270000457763672,1.6666878596178911,15.220000267028807,0.07443369491273089
6011,2004-01-07,15.25,15.489999771118164,15.210000038146973,15.489999771118164,2219800.0,-0.01294497163328101,1.3333333333333333,-12.000286109389156,65.55556379719792,75.37135947154617,-0.015347536005279494,-0.16333205335281775,-0.795756294187278,-1.4256880182800309,54.72874673708421,0.2799997329711914,0.31691130525711486,0.11900000572204661,-0.21090588837645363,0.44890589982054685,-0.04595294132720262,0.28395295277129584,-0.14584768946128968,31.70735678597666,-45.573529079670124,0.16495294704924993,1,0.059999942779541016,-0.4600000381469709,-1.0800001621246338,-1.3550000190734863,1.6499996185302734,2,0.12524589163358102,-1.499996026353329,15.449999809265135,-2.6363715179942417,15.40999984741211,2.5000119209403238,15.270000457763672,0.12524589163358102
6012,2004-01-08,15.199999809265135,15.300000190734865,15.18000030517578,15.239999771118164,1769400.0,-0.0032787010317943954,-2.0000357632472583,0.16666666666667407,56.09753544591898,72.96243295344632,0.04222872714034942,-0.09206152491164055,-0.7005246834409142,-1.3637873029747514,54.92467407425015,0.11999988555908558,0.27423627676460605,0.05249981880187882,-0.2546688954421672,0.35966853304592483,-0.10108453832014419,0.20608417592390182,-0.02771191113722793,13.157940967577064,-61.01324094453297,0.15358435712202342,1,0.12500000000000178,-0.3649997711181605,-1.0299999713897687,-1.3049998283386213,2.320000648498537,3,0.13157901176125142,1.3333333333333333,15.25,-1.499996026353329,15.449999809265135,-2.6363715179942417,15.40999984741211,0.13157901176125142
6013,2004-01-09,14.979999542236328,15.300000190734865,14.979999542236328,15.270000457763672,1686800.0,-0.014473701959831997,-1.206894056983517,7.250029802350488,38.297852912918316,68.39758259478252,0.2545039272398917,0.1373431375240557,-0.44884487194486056,-1.1317676150403138,54.122129353571225,0.32000064849853693,0.23553565538268195,-0.169000434875489,-0.472377920659552,0.134377050908574,-0.32068917776752137,-0.017311691983456612,0.5500001907348651,0.0,-68.82108794882933,0.15168874289203169,1,0.27500009536743164,-0.12999963760375977,-0.8099997043609619,-1.0849995613098145,2.6100006103515625,4,0.130841191703313,-2.0000357632472583,15.199999809265135,1.3333333333333333,15.25,-1.499996026353329,15.449999809265135,0.130841191703313
6014,2004-01-12,14.949999809265135,15.0,14.899999618530273,14.949999809265135,2186600.0,-0.002002652462478993,-1.000000000000071,-0.0,40.449427366399625,64.66684768184834,0.2793962912916026,0.1780465453041078,-0.3807358389628863,-1.091557265489838,53.09486777978568,0.10000038146972656,0.19424347463544933,-0.20000014305114888,-0.5004560181440887,0.10045573204179092,-0.3502280805976188,-0.04977220550467898,0.5689999198913611,7.936536770192988,-57.89577808281541,0.15022793754647026,1,0.2649998664855975,0.030000209808351386,-0.7474999427795392,-1.0549998283386213,2.330000877380373,0,0.12709034089934113,-1.206894056983517,14.979999542236328,-2.0000357632472583,15.199999809265135,1.3333333333333333,15.25,0.12709034089934113
6015,2004-01-13,15.050000190734865,15.100000381469727,14.920000076293945,15.0,2483100.0,0.006688988812411534,1.3999949137563816,100.0,46.464661060216436,61.76260916289498,0.1741998300872698,0.0913955724161486,-0.4429358206797218,-1.1787458168248985,52.422209936872676,0.18000030517578125,0.1644938676001253,-0.10549979209899796,-0.39354036693098315,0.18254078273298724,-0.24952007951499056,0.03852049531699464,0.44423953399658167,25.423819222190197,-38.63808220957625,0.144020287415993,1,0.16499948501586736,-0.035000324249269354,-0.807500362396242,-1.1550002098083514,2.1099996566772443,1,0.12292354846176767,-1.000000000000071,14.949999809265135,-1.206894056983517,14.979999542236328,-2.0000357632472583,15.199999809265135,0.12292354846176767
6016,2004-01-14,15.350000381469727,15.380000114440918,15.18000030517578,15.329999923706055,5622100.0,0.019933567238062055,4.000000000000044,0.40000762936541334,56.91057477894914,60.29163492063351,-0.11430561481056145,-0.18003064634090116,-0.7260158214708419,-1.4640596227212725,51.93389677751823,0.3299999237060529,0.14211632801875496,0.17050037384033168,-0.0966069754771457,0.43760772315780905,0.03694669918159299,0.30405404849907036,0.1204697390136733,93.7500620881075,30.310943110362473,0.1335536746587386,1,-0.13500070571899414,-0.3150005340576172,-1.0975005626678467,-1.455000400543213,2.079999923706051,2,0.09576542520018805,1.3999949137563816,15.050000190734865,-1.000000000000071,14.949999809265135,-1.206894056983517,14.979999542236328,0.09576542520018805
6017,2004-01-15,15.399999618530273,15.5,15.270000457763672,15.399999618530273,4219500.0,0.0032572792063838563,1.2999866486105018,0.0,57.936504932996854,58.475050481086015,-0.1520796144761647,-0.2067646026657144,-0.7642902069029223,-1.4949408455588582,51.543450911313016,0.22999954223632812,0.13101973315488813,0.19899964332580566,-0.0663224295803655,0.4643217162319768,0.0663386068727192,0.33166067977889213,-0.5,83.33328035146054,21.30114091236478,0.13266103645308563,1,-0.18499994277954102,-0.25999975204467773,-0.9649996757507324,-1.5049996376037598,1.6200008392333984,3,0.09740259981533406,4.000000000000044,15.350000381469727,1.3999949137563816,15.050000190734865,-1.000000000000071,14.949999809265135,0.09740259981533406
6018,2004-01-16,15.350000381469727,15.449999809265135,15.25,15.4399995803833,4427600.0,-0.003246703785653615,2.6363715179942417,-100.0,57.03126862646925,56.110379858157515,-0.10006153536676621,-0.1444834193025475,-0.6990368258330122,-1.4268782831667863,50.808559309454935,0.19999980926513494,0.12135011286779473,0.1365004062652595,-0.1323197309801163,0.4053205435106353,0.0020903376425707165,0.2709104748879483,-0.43800075531005866,75.00007947280918,13.1780116309846,0.13441006862268823,1,-0.13500070571899414,-0.18500041961669744,-0.8400001525878906,-1.440000057220459,1.6900005340576207,4,0.14136807963298392,1.2999866486105018,15.399999618530273,4.000000000000044,15.350000381469727,1.3999949137563816,15.050000190734865,0.14136807963298392
6019,2004-01-20,15.449999809265135,15.529999732971193,15.380000114440918,15.399999618530273,4558900.0,0.006514620541386185,-2.333354526284597,-0.5555626198726106,59.25926972483286,53.11140651621104,-0.21656432477481857,-0.23694126249223224,-0.7800489554876346,-1.5114026132308425,49.99561845612437,0.17999935150146662,0.11662921199519438,0.2239998340606668,-0.06469238282393341,0.512692050945267,0.07965372561836581,0.3683459425029678,-0.5262401756286597,86.88525102754502,26.104596138951834,0.14434610844230047,1,-0.23500013351440252,-0.2849998474121058,-0.819999694824217,-1.389999866485594,1.7300004959106428,1,0.138511350792343,2.6363715179942417,15.350000381469727,1.2999866486105018,15.399999618530273,4.000000000000044,15.350000381469727,0.138511350792343
6020,2004-01-21,15.630000114440918,15.739999771118164,15.539999961853027,15.550000190734865,2878700.0,0.011650505333200112,-2.999980926586431,1.5999923706345938,64.05230876633095,52.944378179448044,-0.4116341783069952,-0.397135956503579,-0.938578866293966,-1.6758417169710107,49.31263735570566,0.2899999618530291,0.10867476494026107,0.37850012779235875,0.042939242030984204,0.7140610135537333,0.21071968491167148,0.546280570673046,-0.6819908768310547,80.35718543192979,20.829043674311194,0.1677804428806875,1,-0.3100004196166992,-0.3600001335144043,-1.0,-1.5350003242492676,1.5700006484985352,2,0.10556625464641645,-2.333354526284597,15.449999809265135,2.6363715179942417,15.350000381469727,1.2999866486105018,15.399999618530273,0.10556625464641645
6021,2004-01-22,15.68000030517578,15.789999961853027,15.630000114440918,15.75,2858600.0,0.0031989885072787327,1.1333367241839707,-0.8749970197649607,64.74360502684658,53.905052577328895,-0.4405532078347445,-0.42481152454862503,-0.9638283076701644,-1.710151327493568,48.63481952926561,0.15999984741210938,0.08314479418572773,0.40050029754638494,0.020612367771965623,0.7803882273208043,0.21055633265917528,0.5904442624335946,-0.6844716355554183,79.62969176890671,22.562245463345533,0.18994396488720955,1,-0.3350005149841291,-0.38500022888183416,-1.0275001525878888,-1.52000045776367,1.629999160766607,3,0.09438772407088547,-2.999980926586431,15.630000114440918,-2.333354526284597,15.449999809265135,2.6363715179942417,15.350000381469727,0.09438772407088547
6022,2004-01-23,15.670000076293945,15.84000015258789,15.65999984741211,15.829999923706055,3612300.0,-0.0006377696866838312,1.0,2.2857220708446286,63.15789473684213,56.66727944665375,-0.3988115452575691,-0.39655089927400944,-0.9254594524647981,-1.6886704976099818,47.91769920726517,0.18000030517578125,0.046178323858713455,0.36600008010864293,-0.048495329096652995,0.7804954893139389,0.15875237550599408,0.5732477847112918,-0.6109137032949707,71.18643519865516,17.31544560975913,0.20724770460264805,1,-0.3000001907348633,-0.309999942779541,-1.0099999904632568,-1.4250001907348633,1.5599994659423828,4,0.11231654245773837,1.1333367241839707,15.68000030517578,-2.999980926586431,15.630000114440918,-2.333354526284597,15.449999809265135,0.11231654245773837
6023,2004-01-26,15.630000114440918,15.75,15.609999656677244,15.720000267028807,3869400.0,-0.0025526459258631284,-1.1538337392528808,0.5625014901175294,57.746493062015084,58.58917563505548,-0.28710481006275224,-0.34012293248924585,-0.8595497989474143,-1.6403397460377853,46.94757462348561,0.14000034332275568,0.0413219609397224,0.30450010299682617,-0.13134043648109994,0.7403406424747523,0.08657983325786311,0.5224203727357892,-0.492822363483052,54.34782157998943,3.178965821000787,0.217920269738963,1,-0.25,-0.26000022888183594,-0.9049999713897705,-1.385000228881836,1.6899995803833043,0,0.08893156322107121,1.0,15.670000076293945,1.1333367241839707,15.68000030517578,-2.999980926586431,15.630000114440918,0.08893156322107121
6024,2004-01-27,15.8100004196167,15.869999885559082,15.649999618530273,15.699999809265135,4369100.0,0.011516334219951574,-1.0952307426817196,-1.2222269317170786,61.53848505115004,60.26404496738143,-0.37133486867362997,-0.495101737102873,-1.016817396363077,-1.8060878450161368,46.0314385083956,0.23999977111816406,0.057388516457081096,0.45250039100647044,-0.02705555030283513,0.932056332315776,0.21272242035181854,0.6922783616611223,-0.6025404284958302,81.81833945033668,32.93883589245654,0.23977797065465237,1,-0.2850003242492676,-0.4250006675720215,-1.067500352859497,-1.5650005340576172,1.4399995803833008,1,0.07779889078209568,-1.1538337392528808,15.630000114440918,1.0,15.670000076293945,1.1333367241839707,15.68000030517578,0.07779889078209568
6025,2004-01-28,15.920000076293945,16.010000228881836,15.800000190734865,15.920000076293945,4302400.0,0.006957599858173458,1.3333298012122041,0.0,72.78912888622465,62.02832875707871,-0.385484726999751,-0.5780310274354363,-1.097824151192814,-1.8946640930209568,45.271423501444474,0.21000003814697088,0.11685788921032092,0.5265000343322761,-0.008202242756446765,1.061202311420999,0.25914889578791467,0.7938511728766375,-0.6330352978404914,77.49999403954415,25.35577619888997,0.26735113854436104,1,-0.28999996185302734,-0.4650001525878906,-1.1575002670288086,-1.6650004386901855,1.139999389648441,2,0.07914574264092278,-1.0952307426817196,15.8100004196167,-1.1538337392528808,15.630000114440918,1.0,15.670000076293945,0.07914574264092278
6026,2004-01-29,15.6899995803833,15.979999542236328,15.56999969482422,15.9399995803833,3268000.0,-0.01444726726183454,1.4848481345547966,-100.0,64.84848134554814,62.796326136251075,-0.11419193667503436,-0.3261612196565462,-0.8389713196689339,-1.6397296629047275,43.95296634409312,0.4099998474121076,0.176327600975819,0.27199954986572195,-0.2702221258710349,0.8142212256024788,0.0008887119973426394,0.5431103877341013,-0.30180983886987356,27.27266816075432,-28.57191819080807,0.27111083786837864,1,-0.05999946594238281,-0.2349996566772461,-0.8699996471405029,-1.429999828338623,1.1500005722045898,3,0.09623972102867717,1.3333298012122041,15.920000076293945,-1.0952307426817196,15.8100004196167,-1.1538337392528808,15.630000114440918,0.09623972102867717
6027,2004-01-30,15.65999984741211,16.360000610351562,15.460000038146973,16.149999618530273,9925000.0,-0.0019120289211925767,-1.0224745829547208,1.9599990844726562,73.28769628719985,64.60259587633226,-0.048536802487525676,-0.27563987130684,-0.7801953645339559,-1.5853559938267967,43.18024833043853,0.9000005722045898,0.22742063362354514,0.21999983787536692,-0.32409780531257404,0.7640974810633079,-0.05204898371860445,0.4920486594693383,0.35000038146972656,22.2221869009737,-39.00565231695802,0.27204882159397087,1,0.21000051498413086,-0.029999732971191406,-0.8274998664855957,-1.4000000953674316,0.9500007629394531,4,0.10536396134147785,1.4848481345547966,15.6899995803833,1.3333298012122041,15.920000076293945,-1.0952307426817196,15.8100004196167,0.10536396134147785
6028,2004-02-02,15.850000381469727,15.979999542236328,15.75,15.979999542236328,4580400.0,0.012132856699166306,2.53847733908476,0.26530453365304146,77.77779740070757,66.66021006254056,-0.17897473278652853,-0.44265551762859445,-0.9376514212333866,-1.7478739180501925,42.21811092577554,0.31999969482421875,0.2501549543811148,0.3810003757476803,-0.186279584299875,0.9482803357952339,0.09736039572390354,0.6646403557714571,0.5100002288818359,43.333343929707894,-23.617820101364657,0.283639980023777,2,0.059999942779541016,-0.2200002670288086,-1.017500400543213,-1.5900006294250488,0.5699996948242188,0,0.0870661910128383,-1.0224745829547208,15.65999984741211,1.4848481345547966,15.6899995803833,1.3333298012122041,15.920000076293945,0.0870661910128383
6029,2004-02-03,16.299999237060547,16.370000839233402,15.960000038146973,16.0,8661200.0,0.028391094306654763,-1.1579037188361319,-2.307701336619863,81.72589053649313,68.62394137033635,-0.5539780869952775,-0.8670112558407155,-1.3498505192598955,-2.1703685251741245,40.91941108718985,0.5200004577636754,0.28191777837919396,0.7864992618560791,0.10965598757454131,1.4633425361376187,0.4480776247153102,1.124920898996848,-0.8399991989135742,92.3075230165422,19.272977233870563,0.3384216371407696,2,-0.38499879837035955,-0.6649990081787092,-1.4674992561340332,-2.034999370574951,-0.14999961853027344,1,0.06257671812919763,2.53847733908476,15.850000381469727,-1.0224745829547208,15.65999984741211,1.4848481345547966,15.6899995803833,0.06257671812919763
6030,2004-02-04,16.600000381469727,16.75,16.139999389648438,16.319999694824222,6514100.0,0.01840497904607763,1.1034506572132317,0.9333379957529477,81.72589938296773,70.51086296546092,-0.784403167168513,-1.134611942283609,-1.6103655487077617,-2.4464301934506345,39.66883722815865,0.6100006103515625,0.3313926028695988,1.029000377655029,0.19721337542144823,1.8607873798886079,0.6131068765382395,1.4448938787718184,-1.1218003273010257,88.37212225070103,17.21612557167343,0.41589350111678974,2,-0.49500036239624023,-0.7750005722045898,-1.767500400543213,-2.335000514984131,-0.03000068664550426,2,0.039156602626097214,-1.1579037188361319,16.299999237060547,2.53847733908476,15.850000381469727,-1.0224745829547208,15.65999984741211,0.039156602626097214
6031,2004-02-05,17.15999984741211,17.15999984741211,16.649999618530273,16.649999618530273,8126200.0,0.033734906811658805,1.0,1.8214249221735779,85.48388213198552,72.99152823158796,-1.2431136021117695,-1.6276317423855104,-2.1174323473337466,-2.9793101256787082,40.044398784814184,0.5599994659423828,0.3898064587797503,1.4934998512268063,0.41491840362266075,2.57208129883095,0.9542091274247326,2.032790575028878,-1.630927795410157,100.0,29.1292017425705,0.5392907238020721,2,-0.8499999046325684,-1.130000114440918,-2.307499885559082,-2.8949999809265137,-0.7700004577636719,3,-0.005827528109494939,1.1034506572132317,16.600000381469727,-1.1579037188361319,16.299999237060547,2.53847733908476,15.850000381469727,-0.005827528109494939
6032,2004-02-06,17.200000762939453,17.309999465942386,17.049999237060547,17.170000076293945,4549800.0,0.0023310557041396063,1.0800177003303246,0.05882484937562409,87.44938192668377,76.29184921655114,-1.1658632349541378,-1.591723588121658,-2.109714389138386,-2.9860950731129865,40.737322302698644,0.2600002288818395,0.43188713657736066,1.4335007190704339,0.18030629997015524,2.6866951381707125,0.8069035095202963,2.060097928620573,-1.5730730432128919,92.9487986756147,21.666730536744993,0.6265972095501393,2,-0.8150010108947754,-1.095001220703125,-2.330000877380371,-2.9350008964538574,-0.40000152587890625,4,-0.020930267115292778,1.0,17.15999984741211,1.1034506572132317,16.600000381469727,-1.1579037188361319,16.299999237060547,-0.020930267115292778
6033,2004-02-09,16.940000534057614,17.440000534057614,16.899999618530273,17.440000534057614,3786100.0,-0.015116291706338658,1.1600036621093608,-16.666285205671052,78.32698820091831,78.15723845541429,-0.7828194511876667,-1.2409819290162627,-1.7975850740343429,-2.691498808357501,42.70915671491136,0.5400009155273402,0.4683898793148966,1.07550044059753,-0.2244021763470343,2.3754030575420924,0.4255491321252478,1.725451749069812,-1.1784270746337864,66.21622753630558,-2.9644096710080134,0.6499513084722816,2,-0.4900002479553187,-0.7700004577636683,-2.052500486373898,-2.675000667572018,0.01000022888183949,0,-0.01948051436259346,1.0800177003303246,17.200000762939453,1.0,17.15999984741211,1.1034506572132317,16.600000381469727,-0.01948051436259346
6034,2004-02-10,16.850000381469727,16.940000534057614,16.579999923706055,16.940000534057614,3118700.0,-0.005312877789286019,7.0000000000005524,0.18000030517577414,74.0157356146408,78.29352809190499,-0.5920405820887105,-1.0554537792654166,-1.656071598463189,-2.5664360552637557,44.83451676545904,0.36000061035155895,0.513406768964547,0.8905002593994134,-0.4057045086561466,2.1867050274549733,0.24239787537163338,1.5386026434271933,-0.9205842145825205,54.615412830576396,-12.608192690663934,0.6481023840277802,2,-0.40000009536743164,-0.6800003051757812,-1.937500238418579,-2.560000419616699,0.07999992370605113,1,-0.025519305367414757,1.1600036621093608,16.940000534057614,1.0800177003303246,17.200000762939453,1.0,17.15999984741211,-0.025519305367414757
6035,2004-02-11,16.899999618530273,16.969999313354492,16.610000610351562,16.770000457763672,3368900.0,0.002967313704961727,1.6666713761947485,-1.4444326707074702,74.01572585853191,79.31211081556984,-0.5458050537440116,-1.0116154316875487,-1.6571053573415053,-2.5805663111068657,46.662577038516815,0.3599987030029297,0.5811766767641302,0.8479995250701897,-0.43893249268754175,2.134931542827921,0.2045335161913222,1.4914655339490555,-0.8195250149260254,37.20924043221392,-27.270041758728652,0.6434660088788658,2,-0.4499993324279785,-0.7299995422363281,-1.8749995231628418,-2.5049996376037598,0.0,2,-0.04437869922657578,7.0000000000005524,16.850000381469727,1.1600036621093608,16.940000534057614,1.0800177003303246,17.200000762939453,-0.04437869922657578
6036,2004-02-12,16.819999694824222,16.979999542236328,16.790000915527347,16.899999618530273,2128000.0,-0.004733723403066437,-1.7143149089225518,-0.6153880012324213,72.03063888125635,79.17243777046501,-0.3225807410206194,-0.8599292248954171,-1.5229019370118149,-2.4660758235349167,47.595097462432754,0.18999862670898082,0.6323541021931618,0.6944996356964133,-0.5915302796522255,1.980529551045052,0.05148467802209211,1.3375145933707326,-0.6035724981746391,27.90693032416085,-34.248222920644224,0.6430149576743195,2,-0.2249994277954137,-0.649999618530277,-1.777499675750736,-2.409999847412113,-0.32999992370605824,3,-0.014863258295832682,1.6666713761947485,16.899999618530273,7.0000000000005524,16.850000381469727,1.1600036621093608,16.940000534057614,-0.014863258295832682
6037,2004-02-13,16.899999618530273,16.989999771118164,16.790000915527347,16.870000839233402,2149400.0,0.0047562381187598035,-1.1052663280262225,-0.37498509882456754,73.9622496200599,78.74848801705971,-0.23265529190104672,-0.866201639008473,-1.5521316483566672,-2.5096521371671905,48.2279117934844,0.19999885559081676,0.6642344334052659,0.6994995594024651,-0.5833340769602984,1.9823331957652286,0.05808274122108159,1.3409163775838469,-0.561215088139889,37.20924043221392,-24.862202132312774,0.6414168181813819,2,-0.19999933242797852,-0.7299995422363281,-1.8499996662139893,-2.489999771118164,-0.6999988555908203,4,-0.030177529017375693,-1.7143149089225518,16.819999694824222,1.6666713761947485,16.899999618530273,7.0000000000005524,16.850000381469727,-0.030177529017375693
6038,2004-02-17,17.520000457763672,17.569999694824222,17.100000381469727,17.149999618530273,4206800.0,0.03668644101941809,-1.000000000000015,12.333863173958735,77.66989362368649,78.29782169341453,-0.6602912056284787,-1.3863762247437101,-2.117301972943352,-3.090372007547284,49.32012982267524,0.6700000762939489,0.7479926562197754,1.2110003948211663,-0.1344935854521374,2.556494375094468,0.5382534046845144,1.8837473849578181,-1.0710943270065627,94.94957084645806,33.914632774904995,0.6727469901366513,2,-0.6650009155273438,-1.2850008010864258,-2.440000534057617,-3.1100006103515625,-1.2700004577636719,1,-0.041095959012037,-1.1052663280262225,16.899999618530273,-1.7143149089225518,16.819999694824222,1.6666713761947485,16.899999618530273,-0.041095959012037
6039,2004-02-18,17.59000015258789,17.829999923706055,17.219999313354492,17.75,4382400.0,0.003995416266852958,2.8125074505877024,-0.432431039193348,77.37704015874144,77.81461511294494,-0.5901179999161172,-1.357428228584034,-2.1376195846226445,-3.119965565497452,50.33799353883065,0.6100006103515625,0.8360149272506643,1.1740000724792488,-0.22323640770532194,2.5712365526638177,0.4753818323869652,1.8726183125715323,-1.0065627941427273,80.32787654131836,20.492650961368028,0.6986182400922845,2,-0.38500022888183594,-1.2250003814697266,-2.5375003814697266,-3.1800003051757812,-1.1399993896484375,2,-0.03638427425222501,-1.000000000000015,17.520000457763672,-1.1052663280262225,16.899999618530273,-1.7143149089225518,16.819999694824222,-0.03638427425222501
6040,2004-02-19,17.280000686645508,17.600000381469727,17.25,17.520000457763672,2507700.0,-0.01762361928671019,-1.3333269755288104,1.5,75.39937776561739,76.69411462779291,-0.1939081561627347,-0.9670583733948135,-1.7789040480249625,-2.769994347746973,50.85397050100017,0.35000038146972656,0.9003634958740037,0.7815005779266357,-0.6151764913349815,2.178177647188253,0.08316204329582533,1.4798391125574444,-0.5220445690638194,47.11540754026967,-16.143170645299513,0.6983385346308091,2,-0.07500076293945312,-0.9050006866455078,-2.1825008392333984,-2.8700008392333984,-0.6000003814697301,3,-0.020254650900576654,2.8125074505877024,17.59000015258789,-1.000000000000015,17.520000457763672,-1.1052663280262225,16.899999618530273,-0.020254650900576654
6041,2004-02-20,17.15999984741211,17.299999237060547,17.049999237060547,17.280000686645508,2212400.0,-0.006944492735242669,2.1250402336532157,0.5000039736467746,73.29191663586482,75.12106292881303,-0.08259283598807698,-0.7699714644402249,-1.6179918456232123,-2.6088767087910334,50.987107778287,0.25,0.9145727854123606,0.5874997615814195,-0.783168727932555,1.958168251095394,-0.09783448317556775,1.2728340063384067,-0.25195759697301057,35.576854302267144,-31.514620205283812,0.685334244756987,2,0.04500007629394531,-0.6549997329711914,-2.0450000762939453,-2.75,-0.05999946594238281,4,-0.015151528624345878,-1.3333269755288104,17.280000686645508,2.8125074505877024,17.59000015258789,-1.000000000000015,17.520000457763672,-0.015151528624345878
6042,2004-02-23,17.430000305175778,17.469999313354492,17.290000915527347,17.319999694824222,2593400.0,0.015734292550380502,-1.1176510187595836,-0.916665342128209,73.93938448147014,74.63355140442991,-0.3537359763455612,-0.9500669382945865,-1.8443895232403253,-2.840084038934613,51.08804541079171,0.3099994659423828,0.9177802076746424,0.7695002079009967,-0.5830722209311965,2.122072636733188,0.09321399348490189,1.4457864223170933,-0.3928839804793043,48.718042768587004,-20.49554444285439,0.6762862144160959,2,-0.225000381469723,-0.8900003433227504,-2.305000543594357,-3.0000004768371547,-0.4500007629394496,0,-0.05393003543313102,2.1250402336532157,17.15999984741211,-1.3333269755288104,17.280000686645508,2.8125074505877024,17.59000015258789,-0.05393003543313102
6043,2004-02-24,17.020000457763672,17.450000762939453,16.950000762939453,17.440000534057614,3001800.0,-0.023522652910703545,1.2727245141685488,-3.8181613261203418,61.042956271428444,73.1921314774063,0.07689118173764697,-0.4538621565644334,-1.3972311660870673,-2.3923233218967113,51.10622645541323,0.5,0.8378262409811867,0.2900003433227525,-0.9799439637217482,1.5599446503672532,-0.34497181019949963,0.9249724968450046,0.8099994659423828,7.9545183614992645,-55.92796523973881,0.6349721535222504,2,0.19999980926513672,-0.48000049591064453,-1.8425006866455078,-2.3050007820129395,-0.14999961853026988,1,-0.04817859416978898,-1.1176510187595836,17.430000305175778,2.1250402336532157,17.15999984741211,-1.3333269755288104,17.280000686645508,-0.04817859416978898
6044,2004-02-25,17.040000915527347,17.15999984741211,16.809999465942386,17.030000686645508,3702300.0,0.001175114995637605,1.8000244142487376,-0.023810064441132907,57.38255570511389,71.34400146035986,0.0968627724129405,-0.3973622896962148,-1.3784298366326055,-2.377256694468386,50.65501547331151,0.350000381469723,0.7456141021170524,0.2485007762908964,-0.9510306301495355,1.4480321827313265,-0.35126492692931777,0.8482664795111106,0.7723990249633736,29.114073802234863,-30.36235394077447,0.5997657032202154,2,0.2699995040893519,-0.435000896453861,-1.8500010967254674,-2.250000953674318,-0.20000076293945668,2,-0.0463615535846289,1.2727245141685488,17.020000457763672,-1.1176510187595836,17.430000305175778,2.1250402336532157,17.15999984741211,-0.0463615535846289
6045,2004-02-26,17.180000305175778,17.209999084472653,16.84000015258789,17.040000915527347,3346900.0,0.008215926181134092,2.700045777065786,13.999618538998703,50.39063373114439,68.93955644368076,0.0008474900414974229,-0.4618024962824201,-1.4775229809714592,-2.483733302602456,49.88853486802998,0.3699989318847621,0.6958850539515034,0.3255001544952343,-0.8120594741847924,1.463059783175261,-0.24327965984477729,0.8942799688352459,0.5923036163330089,56.06074617807627,1.6396279770939088,0.5687798143400131,2,0.13000011444092152,-0.535000324249264,-1.9900004863738978,-2.3900003433227486,-0.13000106811523082,3,-0.042491241517405576,1.8000244142487376,17.040000915527347,1.2727245141685488,17.020000457763672,-1.1176510187595836,17.430000305175778,-0.042491241517405576
6046,2004-02-27,17.200000762939453,17.389999389648438,16.5,16.5,2595900.0,0.0011641709783700716,-1.5428526275061172,5.000027247956657,50.0,66.2770842636741,0.04516880042246285,-0.3824874878074027,-1.453284743555912,-2.4691156619268817,50.182076036289594,0.8899993896484375,0.6702629601150392,0.27000055313110494,-0.7348301980635199,1.274831304325728,-0.23241482246620748,0.7724159287284174,0.5338109803466757,72.16507819151761,21.68314882592091,0.5024153755973118,2,-0.03500080108642578,-0.5550007820129395,-1.905000925064087,-2.3050007820129395,0.09000015258789418,4,-0.030232583412676983,2.700045777065786,17.180000305175778,1.8000244142487376,17.040000915527347,1.2727245141685488,17.020000457763672,-0.030232583412676983
6047,2004-03-01,17.309999465942386,17.520000457763672,17.200000762939453,17.25,2511600.0,0.006395273146728275,-3.0000476843297372,0.0857134293546135,57.74056540531587,64.06271446163294,-0.0006205417744666875,-0.38212609458387803,-1.5200782551863021,-2.5438245299097666,49.67593672659666,0.31999969482421875,0.64467019765058,0.2974992752075245,-0.5221767275634654,1.1171752779785145,-0.11233872617797047,0.7073372765930195,0.3497835727465741,79.41167670829208,29.642755687223726,0.40983800138549553,3,-0.14499950408935902,-0.6649994850158727,-1.9899995326995885,-2.389999389648441,-0.059999465942386365,0,-0.012131663255440017,-1.5428526275061172,17.200000762939453,2.700045777065786,17.180000305175778,1.8000244142487376,17.040000915527347,-0.012131663255440017
6048,2004-03-02,17.229999542236328,17.420000076293945,17.200000762939453,17.329999923706055,1675400.0,-0.004621601743169279,-1.7500268224354771,-1.6666878596177923,57.9831784613782,61.907840939703675,0.037902544724182974,-0.20389286140734697,-1.4011028821909122,-2.430717428623396,49.14244501968337,0.2199993133544922,0.6291550930772267,0.14849939346313334,-0.46572786387815057,0.7627266508044173,-0.1586142352075086,0.4556130221337753,0.36019651413129594,71.56855045308859,21.486833440184014,0.3071136286706424,3,-0.17999935150146484,-0.5849995613098145,-1.864999532699585,-2.284999370574951,-0.03999900817871449,1,-0.014509576705859395,-3.0000476843297372,17.309999465942386,-1.5428526275061172,17.200000762939453,2.700045777065786,17.180000305175778,-0.014509576705859395
6049,2004-03-03,17.319999694824222,17.479999542236328,17.209999084472653,17.209999084472653,1905200.0,0.005223456470052401,-3.9090719933414038,-1.100001907341428,58.677687253158055,60.0498753272082,-0.10552160670057731,-0.22510005452181403,-1.4535019601833934,-2.4848348905091857,47.90449090708202,0.2700004577636754,0.604334797977188,0.18749952316284535,-0.31222148303259445,0.6872205293582851,-0.062360979934876326,0.437360026260567,0.20478459816134276,80.39209086455247,27.497264496768402,0.2498605030977207,3,-0.30999946594238637,-0.6749997138977086,-1.9449996948242223,-2.3749995231628453,-0.23999977111816762,2,-0.02598145863277901,-1.7500268224354771,17.229999542236328,-3.0000476843297372,17.309999465942386,-1.5428526275061172,17.200000762939453,-0.02598145863277901
6050,2004-03-04,17.25,17.430000305175778,17.209999084472653,17.350000381469727,1930300.0,-0.004041552890162059,-1.4444279613871647,-0.9090893327784126,58.921168722012936,58.45312555900243,-0.044952251538393995,-0.10952247974605811,-1.3433603094009854,-2.37851623620487,46.06771135103549,0.220001220703125,0.5020942888146678,0.08499984741211009,-0.3491479220124809,0.5191476168367011,-0.1320740373001854,0.3020737321244056,0.22999954223632812,73.5293787656094,16.751928947778225,0.21707388471229583,3,-0.23999977111816406,-0.6050000190734863,-1.7950000762939453,-2.2899999618530273,0.059999465942386365,3,-0.02376810709635413,-3.9090719933414038,17.319999694824222,-1.7500268224354771,17.229999542236328,-3.0000476843297372,17.309999465942386,-0.02376810709635413
6051,2004-03-05,17.059999465942386,17.129999160766598,16.639999389648438,16.700000762939453,3502400.0,-0.01101452371348488,-1.0416595472444707,-3.599973297221039,53.174599570392566,56.145927235549365,0.14457509689167125,0.07652566011811501,-1.1145980020175834,-2.151974848857856,43.081008737146185,0.6100006103515625,0.38583778325405405,-0.10000066757201864,-0.5366868717548456,0.33668553661080836,-0.31834376966343214,0.11834243451939486,0.42000007629394176,47.727223467295914,-11.049367823264902,0.21834310209141355,3,-0.04999923706055043,-0.4149994850158727,-1.5174994468689,-2.0299992561340368,-0.029998779296878553,4,-0.0005861799059140305,-1.4444279613871647,17.25,-3.9090719933414038,17.319999694824222,-1.7500268224354771,17.229999542236328,-0.0005861799059140305
6052,2004-03-08,16.84000015258789,17.079999923706055,16.829999923706055,17.010000228881836,1541700.0,-0.012895622522948513,-1.631571550469307,-0.47222413546462183,33.962248873134314,53.136959746850025,0.30405638719016537,0.2826641131346541,-0.8595284315756331,-1.9003347847095888,39.792248430320576,0.25,0.2859958811189145,-0.3019999504089341,-0.7608590412333562,0.15685914041548799,-0.5314294958211434,-0.07257040499672485,0.5900001525878871,23.809610310579878,-29.135907341011126,0.22942954541221092,3,0.1700000762939453,-0.19500017166137695,-1.2975001335144043,-1.809999942779541,-0.020000457763668322,0,0.02672213532434564,-1.0416595472444707,17.059999465942386,-1.4444279613871647,17.25,-3.9090719933414038,17.319999694824222,0.02672213532434564
6053,2004-03-09,16.610000610351562,16.860000610351562,16.309999465942386,16.84000015258789,3267000.0,-0.013657929937784696,3.074075643905652,1.3529378765609397,28.508770462181005,49.928761386524144,0.5249895743248807,0.5129737039514595,-0.59705291673286,-1.6400300397021184,37.36573091979973,0.5500011444091761,0.18992353339312018,-0.5154994964599595,-1.0257925075807464,-0.005206485339172673,-0.7706460020203529,-0.2603529908995661,0.7641996765136696,25.64112178175672,-22.85587642246961,0.2551465055603929,3,0.30499935150146484,0.17999935150146484,-0.8600003719329834,-1.4050002098083496,-0.030000686645507812,1,0.03853096725653238,-1.631571550469307,16.84000015258789,-1.0416595472444707,17.059999465942386,-1.4444279613871647,17.25,0.03853096725653238
6054,2004-03-10,16.420000076293945,17.40999984741211,16.370000839233402,16.899999618530273,2654000.0,-0.01143892396603563,-2.586215741599448,2.0869586850878212,30.092577057773312,47.67342175614959,0.6903967741856114,0.7052673787038728,-0.37514751964679505,-1.4179667409466923,35.85781143828706,1.0399990081787074,0.05699239285590352,-0.6840000152587891,-1.2732868684650498,-0.09471316205252833,-0.9786434418619194,-0.3893565886556587,-0.11000061035155895,9.821475707719223,-37.24541924910327,0.29464342660313025,3,0.49499988555908203,0.47499990463256836,-0.6499998569488525,-1.2149996757507324,0.2999992370605469,2,0.04689405932922863,3.074075643905652,16.610000610351562,-1.631571550469307,16.84000015258789,-1.0416595472444707,17.059999465942386,0.04689405932922863
6055,2004-03-11,16.149999618530273,16.40999984741211,16.100000381469727,16.319999694824222,3084400.0,-0.016443389555976906,-1.2963046687906639,0.3541671633725209,28.138518130137427,45.24436821505374,0.8928158037926934,0.9657112978442299,-0.07668894762701939,-1.1217785229759514,34.26675167776878,0.31999969482421875,-0.005234065945309396,-0.9165004730224595,-1.640503371752036,-0.19249757429288294,-1.2785019223872496,-0.5544990236576695,1.260000228881836,3.816737209475013,-42.85691222561275,0.3620014493647887,3,0.6600008010864258,0.8150005340576172,-0.3749992847442609,-0.939999103546139,0.9099998474121129,3,0.057585159575404,-2.586215741599448,16.420000076293945,3.074075643905652,16.610000610351562,-1.631571550469307,16.84000015258789,0.057585159575404
6056,2004-03-12,16.569999694824222,16.739999771118164,16.319999694824222,16.350000381469727,3007200.0,0.026006197288825028,-1.9999931880573527,-1.2941130271853096,32.52030629239225,42.44211720250668,0.41801033970113366,0.5544483926038701,-0.4627637274152825,-1.5114456499732363,32.568849805558756,0.5900001525878906,-0.04503819200530046,-0.48400039672851136,-1.2340854636047816,0.26608467014775883,-0.8590429301666482,-0.10895786329037449,0.8400001525878871,35.87782480631695,-10.101940824325055,0.3750425334381354,3,0.22000026702880504,0.3950004577636683,-0.6049997806549108,-1.1699995994567907,0.4300003051757777,4,0.04465900933898692,-1.2963046687906639,16.149999618530273,-2.586215741599448,16.420000076293945,3.074075643905652,16.610000610351562,0.04465900933898692
6057,2004-03-15,16.389999389648438,16.629999160766598,16.309999465942386,16.5,2313400.0,-0.010863024048938796,-1.3703640910439634,-0.500004334896778,35.87441261347884,39.985587663851184,0.5071129530809948,0.7318015664582092,-0.25087505206316507,-1.3036075385070465,30.75455736470336,0.31999969482421164,-0.07703025390618379,-0.6385006904602051,-1.4433095151778943,0.16630813425748414,-1.0409051028190497,-0.23609627810136047,0.9938004684448245,22.137337893500014,-27.468766106776837,0.40240441235884544,3,0.40000057220458984,0.5750007629394531,-0.2199995517730713,-0.7849993705749512,0.5100002288818359,0,0.03904828070959421,-1.9999931880573527,16.569999694824222,-1.2963046687906639,16.149999618530273,-2.586215741599448,16.420000076293945,0.03904828070959421
6058,2004-03-16,16.799999237060547,16.879999160766598,16.459999084472653,16.579999923706055,3128800.0,0.02501524482490569,1.210531599315402,-1.999982660563185,45.4198134291958,38.512490572299825,0.03319374505357331,0.2794214070836958,-0.625176728340314,-1.6824641502701319,28.174425739135188,0.4899997711181605,-0.10295462271567857,-0.19250078201293874,-0.968641957014313,0.5836403929884355,-0.5805713695136276,0.19556980548775016,0.5581246315002453,53.43504892860835,1.185748302580194,0.38807058750068746,3,-0.03499889373779297,0.16500091552734375,-0.554999589920044,-1.1199994087219203,0.3800010681152308,1,0.0011905034923784807,-1.3703640910439634,16.389999389648438,-1.9999931880573527,16.569999694824222,-1.2963046687906639,16.149999618530273,0.0011905034923784807
6059,2004-03-17,16.950000762939453,16.969999313354492,16.649999618530273,16.799999237060547,4672100.0,0.00892866266017478,2.368442186841207,0.68182724569328,45.6273869044253,37.03540370367898,-0.19535524948907934,0.08328436494397806,-0.7415143225685199,-1.799175981041996,25.21627302576218,0.31999969482421875,-0.16046947837988768,-0.010499286651612039,-0.73389721209778,0.712898638794556,-0.3721982493746978,0.35119967607147373,0.3829606358795168,97.70131322210773,44.03664309734425,0.36169896272308416,3,-0.19500064849853516,0.0149993896484375,-0.640000581741333,-1.205000400543213,0.4499988555908203,2,-0.02182895708432009,1.210531599315402,16.799999237060547,-1.3703640910439634,16.389999389648438,-1.9999931880573527,16.569999694824222,-0.02182895708432009
6060,2004-03-18,16.930000305175778,17.010000228881836,16.770000457763672,16.879999160766598,2360700.0,-0.0011799679565446253,1.2857013106147217,0.3333375718427343,44.86691353404723,36.11232747741838,-0.2520232553066002,0.07981119316255914,-0.6886777784894953,-1.7474205624028478,22.125707588466316,0.23999977111816406,-0.2179726674151503,-0.012999725341799717,-0.7206156213049759,0.6946161706213765,-0.3668076733233896,0.34080822263979016,0.37830187329620557,88.57145192669194,35.70832554448516,0.35380794798158827,3,-0.17500019073485973,0.03499984741211293,-0.6200001239776576,-1.1849999427795375,0.23999977111816762,3,-0.012404074898751505,2.368442186841207,16.950000762939453,1.210531599315402,16.799999237060547,-1.3703640910439634,16.389999389648438,-0.012404074898751505
6061,2004-03-19,16.899999618530273,17.100000381469727,16.84000015258789,16.84000015258789,3966500.0,-0.0017720428886426332,-7.6667514384715645,1.1999618539004386,41.96079692670404,37.00105503892613,-0.27614492004892455,0.0941623401301257,-0.6190650290896933,-1.6812058473123095,19.762251090438017,0.26000022888183594,-0.2909533855270432,-0.03000040054321218,-0.7303463791012987,0.6703455780148744,-0.3801733898222537,0.3201725887358293,0.384136524001665,74.68347706838429,24.138463256405544,0.35017298927904283,3,-0.14499950408935547,0.06500053405761719,-0.5899994373321533,-1.1549992561340332,0.22999954223632457,4,0.00946744680613354,1.2857013106147217,16.930000305175778,2.368442186841207,16.950000762939453,1.210531599315402,16.799999237060547,0.00946744680613354
6062,2004-03-22,16.489999771118164,16.899999618530273,16.430000305175778,16.899999618530273,1668500.0,-0.024260346548325318,1.2926804305957615,-6.833391613949201,37.15279502447437,37.96150221251428,0.08826866435682135,0.4533736264181911,-0.17178873584413523,-1.2334956716144791,16.685134809857104,0.46999931335449574,-0.3761628295841497,-0.3930002212524428,-1.078062063699221,0.29206162119433543,-0.735531142475832,-0.0504693000290537,0.7704536561925295,8.955143150769258,-37.32235443835654,0.3425309212233897,3,0.2650003433227539,0.47500038146972656,-0.10749959945678711,-0.7449994087219238,0.5500011444091832,0,0.03092784936086468,-7.6667514384715645,16.899999618530273,1.2857013106147217,16.930000305175778,2.368442186841207,16.950000762939453,0.03092784936086468
6063,2004-03-23,16.200000762939453,16.489999771118164,16.15999984741211,16.489999771118164,2415600.0,-0.01758635610696835,1.2758693264405465,0.7073149173326883,31.818209966757664,38.15323920240143,0.3508932265631728,0.7154731688401057,0.15997781516850296,-0.912997665734455,14.753814896951345,0.3299999237060547,-0.4445783694053347,-0.6419992446899414,-1.387980767362027,0.10398227798214421,-1.0149900060259824,-0.2690084833539004,1.0372436034544208,4.255414127763879,-36.14918713777542,0.3729907613360428,3,0.39999961853027344,0.7649993896484375,0.234999418258667,-0.4550004005432129,0.8299999237060547,1,0.043209803865700946,1.2926804305957615,16.489999771118164,-7.6667514384715645,16.899999618530273,1.2857013106147217,16.930000305175778,0.043209803865700946
6064,2004-03-24,16.25,16.360000610351562,16.069999694824222,16.219999313354492,1620600.0,0.003086372512705715,1.3199896241025708,-0.10345099741520491,33.660138052086836,38.76675252706248,0.3064723591737675,0.6358550709642188,0.15415540172289255,-0.9288637785637661,13.257585819969883,0.2900009155273402,-0.44805703479948633,-0.5524999618530266,-1.3370044491068889,0.2320045254008356,-0.9447522054799578,-0.16024771822609551,0.9644994866953915,17.47574613391772,-17.96471332294222,0.39225224362693123,3,0.33500003814697266,0.6999998092651367,0.2949995994567871,-0.3949999809265101,1.3099994659423864,2,0.05723078801081716,1.2758693264405465,16.200000762939453,1.2926804305957615,16.489999771118164,-7.6667514384715645,16.899999618530273,0.05723078801081716
6065,2004-03-25,16.450000762939453,16.540000915527347,16.299999237060547,16.299999237060547,1602300.0,0.012307739257812589,-2.1999898275774847,4.999936423167398,40.06517288832694,39.60507103772189,0.17154141320667904,0.3988075293712363,-0.0016574852660653505,-1.094339591911421,11.444018291988945,0.2900009155273473,-0.41191557123255507,-0.3159992218017571,-1.0944563787095412,0.46245793510602695,-0.7052278002556491,0.07322935665213492,0.7187187320810899,36.89328298923901,2.8827997945706514,0.38922857845389236,3,0.13499927520751953,0.38499927520751953,0.33499908447265625,-0.4500007629394531,1.0900001525878942,3,0.05775068763103608,1.3199896241025708,16.25,1.2758693264405465,16.200000762939453,1.2926804305957615,16.489999771118164,0.05775068763103608
6066,2004-03-26,16.680000305175778,16.809999465942386,16.399999618530273,16.469999313354492,1697100.0,0.013981734441891103,-1.342853717418454,1.3999923706830546,47.40260142382247,40.88598090553785,-0.04605700331565643,0.13476276029088652,-0.1935568609756224,-1.3005806312982564,10.742744678979252,0.4099998474121129,-0.36143024287459014,-0.059999656677248936,-0.8116992166253745,0.6916999032708766,-0.43584943665130993,0.31585012329681206,0.44477039783691197,73.49405619555097,36.61550820283879,0.3758497799740625,3,-0.09500026702880504,0.11499977111816762,0.10999965667724965,-0.5500001907348597,0.6800003051757848,4,0.02937648454155739,-2.1999898275774847,16.450000762939453,1.3199896241025708,16.25,1.2758693264405465,16.200000762939453,0.02937648454155739
6067,2004-03-29,17.100000381469727,17.190000534057614,16.889999389648438,16.889999389648438,2826300.0,0.025179860228397244,-1.857140262122926,1.0000000000000169,57.492345821305456,42.22737339355003,-0.3964421888665477,-0.3180849618133834,-0.5714026617220682,-1.6971724753321968,9.993878732163033,0.5100002288818359,-0.26563842761306944,0.37050037384033274,-0.3530135618218537,1.0940143095025192,0.00874340600923773,0.7322573416714278,-1.0300006866455043,91.96427811165842,51.44745558873832,0.3617569678310935,3,-0.4700002670288086,-0.30500030517578125,-0.24500036239624023,-0.9350004196166992,0.22999954223632812,0,0.0017543145396288207,-1.342853717418454,16.680000305175778,-2.1999898275774847,16.450000762939453,1.3199896241025708,16.25,0.0017543145396288207
6068,2004-03-30,16.979999542236328,17.09000015258789,16.930000305175778,17.079999923706055,1724000.0,-0.007017592781075943,1.666645474052352,-0.47619004368715995,58.74998435379378,43.68543977681319,-0.27739412195241897,-0.22954257615719342,-0.4081609658738081,-1.5523075018482153,9.204543139046182,0.17000007629394887,-0.2075796969533812,0.2629995346069336,-0.43218983064531,0.9581888998591772,-0.08459514801918644,0.6105942172330536,-0.8875998306274369,81.24992549425005,35.328098172179686,0.3475946826261211,3,-0.34999942779541016,-0.1849994659423828,-0.10749959945678711,-0.7949995994567871,0.29000091552734375,1,0.0035336498768312463,-1.857140262122926,17.100000381469727,-1.342853717418454,16.680000305175778,-2.1999898275774847,16.450000762939453,0.0035336498768312463
6069,2004-03-31,16.870000839233402,16.989999771118164,16.639999389648438,16.950000762939453,2139500.0,-0.00647813344925674,3.375061095547476,0.7999961853172507,61.842121774134895,45.57157402571182,-0.20108280563563952,-0.1633608122201764,-0.25853184166660625,-1.416714180546954,8.002708851535894,0.35000038146972656,-0.14862081836993468,0.17550077438354705,-0.46444904069193527,0.8154505894590294,-0.1444741331541941,0.4954756819212882,-0.7556491111755363,64.04503050681888,12.268553639173106,0.3199749075377407,3,-0.24000072479248402,-0.07500076293945668,0.009999275207515979,-0.5800008773803746,0.2699985504150355,2,0.009484282125227006,1.666645474052352,16.979999542236328,-1.857140262122926,17.100000381469727,-1.342853717418454,16.680000305175778,0.009484282125227006
6070,2004-04-01,16.84000015258789,17.100000381469727,16.790000915527347,16.790000915527347,2992800.0,-0.001778345296565731,-11.400167849242484,-0.6249910592947405,55.094345326350684,47.030857181228114,-0.20695470911791602,-0.17460319579249983,-0.1942350866177982,-1.36103348651233,6.813135315520637,0.30999946594237926,-0.14281562664475445,0.16600008010864187,-0.4232867308502506,0.7552868910675343,-0.12864332537080614,0.4606434855880899,-0.7041354484100317,55.69620558780096,1.829811542075646,0.294643405479447,4,-0.21000003814697266,-0.04500007629394531,0.11750006675720215,-0.5250000953674316,-0.3400001525878906,3,0.0427553032559711,3.375061095547476,16.870000839233402,1.666645474052352,16.979999542236328,-1.857140262122926,17.100000381469727,0.0427553032559711
6071,2004-04-02,17.049999237060547,17.079999923706055,16.729999542236328,16.950000762939453,1783700.0,0.012470254309373319,3.375008940705243,2.000000000000142,62.313428586882566,49.8264831326068,-0.43967529512875814,-0.40621683405315423,-0.36840268654606945,-1.5427530098920599,7.2394545521668965,0.35000038146972656,-0.14431479938469494,0.3764991760253906,-0.21142398960284225,0.9644223416536235,0.08253759321127419,0.6704607588395071,-0.8930518162850944,74.54527169257814,15.976936378786519,0.2939615828141163,4,-0.4199991226196289,-0.25499916076660156,-0.07249903678894043,-0.7349991798400879,-0.029998779296875,4,0.028739102662345806,-11.400167849242484,16.84000015258789,3.375061095547476,16.870000839233402,1.666645474052352,16.979999542236328,0.028739102662345806
6072,2004-04-05,17.290000915527347,17.309999465942386,17.030000686645508,17.069999694824222,2121500.0,0.014076345407988189,1.1538506683099587,2.2000457770656903,59.760981303439976,52.931235503349285,-0.619399315032787,-0.6437841659674639,-0.5687228858156566,-1.7511957237885483,7.85251266339157,0.27999877929687855,-0.1365014094796564,0.5940008163452184,-0.05229727684826102,1.2402989095386978,0.2708517697484787,0.9171498629419581,-1.1123924324862529,97.01514206898909,36.236105618230326,0.3231490465967399,4,-0.600001335144043,-0.495000839233402,-0.3850009441375768,-0.9750008583068883,-0.1500015258789098,0,0.004048565131153481,3.375008940705243,17.049999237060547,-11.400167849242484,16.84000015258789,3.375061095547476,16.870000839233402,0.004048565131153481
6073,2004-04-06,17.25,17.309999465942386,17.209999084472653,17.290000915527347,2405500.0,-0.0023135288264458653,1.5000715273472447,-0.18182133444307344,56.24998013179769,55.44121795665049,-0.46353878574555907,-0.5832829200928131,-0.4873976434699401,-1.680825424901446,7.545913754132131,0.10000038146973367,-0.11842041355312816,0.5219999313354506,-0.16825110417353528,1.2122509668444366,0.17687441358095768,0.8671254490899436,-1.0270958776428536,91.04485684923074,33.493060052205834,0.345125517754493,4,-0.44500064849853516,-0.47500038146972656,-0.3450000286102295,-0.934999942779541,-0.3299999237060547,1,0.004637676736582774,1.1538506683099587,17.290000915527347,3.375008940705243,17.049999237060547,-11.400167849242484,16.84000015258789,0.004637676736582774
6074,2004-04-07,17.190000534057614,17.290000915527347,17.079999923706055,17.25,2157500.0,-0.0034782299097035896,1.9999863762073071,1.499952317375504,55.32787237651678,57.13707345533825,-0.28628364721532407,-0.48764078055695137,-0.39172186728226066,-1.5933712300040774,7.975480710160807,0.21000099182129262,-0.04760103036137053,0.42350044250487784,-0.28018253584263775,1.1271834208523934,0.07165895333112005,0.7753419316786356,-0.9236125979570566,79.31052626386418,24.621589339903082,0.3518414891737571,4,-0.3350009918212855,-0.4150009155273402,-0.34250044822692516,-0.8350005149841273,-0.12000083923339133,2,0.004653863945353498,1.5000715273472447,17.25,1.1538506683099587,17.290000915527347,3.375008940705243,17.049999237060547,0.004653863945353498
6075,2004-04-08,17.079999923706055,17.299999237060547,17.040000915527347,17.200000762939453,1467200.0,-0.006399104533686306,-1.59999809264051,2.000031789426718,53.57143397774457,57.82249929466293,-0.08662973756072034,-0.32084437070807326,-0.25013375540850546,-1.4540414219740434,8.26190404517429,0.2599983215331996,0.07337312260552054,0.26699981689453267,-0.3862544690048395,0.9202541027939048,-0.05962732605515342,0.5936269598442188,-0.7718675264118247,60.3449012946949,7.8470195693716605,0.3266271429496869,4,-0.10500049591064453,-0.3299999237060547,-0.2524998188018799,-0.7150001525878906,-0.07999992370605469,3,0.003512849309741828,1.9999863762073071,17.190000534057614,1.5000715273472447,17.25,1.1538506683099587,17.290000915527347,0.003512849309741828
6076,2004-04-12,17.309999465942386,17.319999694824222,17.100000381469727,17.100000381469727,1742400.0,0.013466015413565957,-1.095240690281596,-1.749980131924054,67.52135985797588,58.9368341876263,-0.24346934026494083,-0.5191811467670391,-0.43780717765275057,-1.6521185389831619,8.593592470758256,0.23999977111816762,0.19875054498000821,0.45999937057495544,-0.2186369864956461,1.138635727645557,0.12068119203965466,0.7993175491102562,-0.9617923859022284,96.55163341949321,36.95359723004057,0.33931817853530083,4,-0.32999992370605824,-0.5699996948242223,-0.48249936103821156,-0.9449996948242223,-0.6599998474121129,0,-0.04679373142304655,-1.59999809264051,17.079999923706055,1.9999863762073071,17.190000534057614,1.5000715273472447,17.25,-0.04679373142304655
6077,2004-04-13,17.030000686645508,17.319999694824222,17.020000457763672,17.319999694824222,1751900.0,-0.01617555100725332,1.0689673316101105,-1.380953678474108,67.81115774428582,59.94363123101431,0.028559057635220597,-0.1989783940186136,-0.11689608671352403,-1.341661106077197,8.886613001503209,0.2999992370605504,0.28716610768787376,0.14800052642822337,-0.4989224218831403,0.794923474739587,-0.17546094772745846,0.4714620005839052,-0.6234860497183057,3.3334181045992257,-60.651672065980044,0.323461474155681,4,-0.05000114440917969,-0.29000091552734375,-0.202500581741333,-0.6650009155273438,-0.48000144958496094,1,-0.0005872124767251075,-1.095240690281596,17.309999465942386,-1.59999809264051,17.079999923706055,1.9999863762073071,17.190000534057614,-0.0005872124767251075
6078,2004-04-14,16.819999694824222,16.930000305175778,16.610000610351562,16.829999923706055,1625400.0,-0.012331238012571744,2.047601747486468,0.03448366580505563,61.445769289103325,59.899592066010804,0.2385649384285422,0.013278610002178226,0.12629528789076616,-1.10163437370435,8.765067927732845,0.4200000762939453,0.33098870882920295,-0.06300048828124716,-0.7094513795477084,0.5834504029852141,-0.3862259339144778,0.2602249573519835,-0.3586759544231981,29.57737398050776,-38.62646256655856,0.32322544563323147,4,0.14500045776366832,-0.07999992370605824,0.007500410079952502,-0.45499992370605824,-0.3699989318847692,2,0.01902495247503988,1.0689673316101105,17.030000686645508,-1.095240690281596,17.309999465942386,-1.59999809264051,17.079999923706055,0.01902495247503988
6079,2004-04-15,16.579999923706055,16.879999160766598,16.540000915527347,16.819999694824222,1592800.0,-0.014268714356280188,-1.1250037253160585,23.999427808515463,52.56915267756242,59.61901510503433,0.4839997602960473,0.23625025253497967,0.3828739096754177,-0.8330189568032935,8.519349299647393,0.3399982452392507,0.29780991149132774,-0.28450021743774556,-0.943924868388553,0.3749244335130619,-0.6142125429131475,0.04521210803765641,-0.06715562603963932,5.128085997104283,-64.26712356272459,0.32971232547540363,4,0.3500003814697301,0.15999984741210938,0.27250003814697266,-0.21500015258789062,-0.23999977111816406,3,0.020506643796889268,2.047601747486468,16.819999694824222,1.0689673316101105,17.030000686645508,-1.095240690281596,17.309999465942386,0.020506643796889268
6080,2004-04-16,16.719999313354492,16.860000610351562,16.559999465942386,16.700000762939453,1620900.0,0.008443871549617343,-1.0000000000000238,-0.08332737286317021,50.81965162753873,58.341928776218346,0.36340395736889874,0.08401915395901938,0.25175058259619476,-0.9445754700396201,8.181703871274117,0.30000114440917613,0.27051490621756713,-0.1340007781982422,-0.7957177364138168,0.5277161800173324,-0.4648592573060313,0.1968577009095469,0.6000003814697301,23.076753785358907,-43.908029342630385,0.33085847910778804,4,0.21000099182129262,-0.024999618530269885,0.18500065803527832,-0.3549995422363281,-0.3999996185302699,4,0.020933038028905893,-1.1250037253160585,16.579999923706055,2.047601747486468,16.819999694824222,1.0689673316101105,17.030000686645508,0.020933038028905893
6081,2004-04-19,17.059999465942386,17.110000610351562,16.620000839233402,16.75,1714500.0,0.02033493819083665,1.3902325559757733,15.501096804959644,49.152523195293135,57.16321120864647,0.027906144010017897,-0.2565321480103684,-0.0932928893602174,-1.250833152658556,7.402409618048559,0.4899997711181605,0.2491769943930926,0.1979993820190451,-0.4698989901684776,0.8658977542065678,-0.13594980407471624,0.5319485681128064,0.2448002243041998,66.66658515591376,2.7241590539297107,0.33394918609376145,4,-0.12999916076660156,-0.36499977111816406,-0.17249917984009144,-0.6949996948242223,-0.6299991607666087,0,-0.003516967633097834,-1.0000000000000238,16.719999313354492,-1.1250037253160585,16.579999923706055,2.047601747486468,16.819999694824222,-0.003516967633097834
6082,2004-04-20,17.0,17.209999084472653,16.959999084472653,17.049999237060547,1833500.0,-0.003516967633097834,-2.8461222453708395,-0.1612881393474377,50.43479270430612,56.51707927225852,0.04743076712187744,-0.16481590084744369,-0.04042747050155171,-1.1604506523359621,7.629672882079791,0.25,0.2575028499885974,0.11249990463256765,-0.534204103379242,0.7592039126443773,-0.21085209937333715,0.43585190863847245,0.2899036857605033,68.65676740531573,6.618442007882784,0.32335200400590564,4,-0.0699996948242152,-0.3050003051757777,-0.12249994277954102,-0.6350002288818359,-0.370000839233402,1,-0.02058825773351336,1.3902325559757733,17.059999465942386,-1.0000000000000238,16.719999313354492,-1.1250037253160585,16.579999923706055,-0.02058825773351336
6083,2004-04-21,16.899999618530273,17.040000915527347,16.829999923706055,17.0,1633000.0,-0.005882375380572125,1.33331567291487,2.0000381475547417,50.65499491929161,55.997870665900166,0.10344035046103528,-0.01020784951242959,0.0595116289826656,-1.0271468525609784,7.749664072440121,0.21000099182129262,0.22360111787766002,-0.022500419616697798,-0.5824956898029328,0.5374948505695372,-0.3024980547098153,0.2574972154764197,0.3753059828338685,53.731296545127464,-7.720525008491592,0.27999763509311704,4,0.030000686645511365,-0.20499992370605113,-0.022499561309814453,-0.5349998474121094,-0.14999961853027344,2,-0.020710082211242375,-2.8461222453708395,17.0,1.3902325559757733,17.059999465942386,-1.0000000000000238,16.719999313354492,-0.020710082211242375
6084,2004-04-22,17.180000305175778,17.280000686645508,16.780000686645508,16.819999694824222,2347200.0,0.01656808834116741,-1.272734366194741,-3.5999923706345016,56.692913977105704,56.344701776940305,-0.1990614883557491,-0.22868782251486053,-0.2143965528898697,-1.2721971627438649,7.787522551011512,0.5,0.18674769317633988,0.2110002517700167,-0.2614803009521154,0.6834808044921488,-0.025240024591049348,0.4472405281310827,-0.6200008392333913,86.11108167676798,22.94263967179016,0.23624027636106562,4,-0.2499999999999929,-0.4850006103515554,-0.31500005722045543,-0.8150005340576136,-0.5500011444091797,3,-0.042491241517405576,1.33331567291487,16.899999618530273,-2.8461222453708395,17.0,1.3902325559757733,17.059999465942386,-0.042491241517405576
6085,2004-04-23,17.399999618530273,17.489999771118164,17.040000915527347,17.200000762939453,1753900.0,0.012805547697703812,1.3684202601026771,0.5555514347476056,56.862749497918685,55.160411736933945,-0.41224750511525343,-0.3940706236997187,-0.4272332074380216,-1.457687722397493,8.41987505508843,0.44999885559081676,0.16782352886723118,0.3834996223449707,-0.059375045842362084,0.8263742905323035,0.16206228825130609,0.6049369564386353,-0.825600128173825,89.65514217438006,26.772206924439473,0.2214373340936661,4,-0.38499927520751953,-0.619999885559082,-0.5399994850158691,-1.0349998474121094,-0.7600002288818359,4,-0.06091951087249037,-1.272734366194741,17.180000305175778,1.33331567291487,16.899999618530273,-2.8461222453708395,17.0,-0.06091951087249037
6086,2004-04-26,17.170000076293945,17.440000534057614,17.170000076293945,17.399999618530273,1680600.0,-0.01321836478613414,-1.3478347403512536,-1.1500042915589803,47.63777783284555,52.91892508010725,-0.2281921478633926,-0.13226037232732324,-0.19001691143430577,-1.1916117815356095,8.745702938364047,0.2700004577636683,0.14882216787597002,0.12900009155273295,-0.289010386643497,0.5470105697489629,-0.08000514754538202,0.3380053306508479,-0.5589765747070281,54.92956233008457,-3.485683927491799,0.2090052390981155,4,-0.1549997329711914,-0.3900003433227539,-0.309999942779541,-0.8050003051757812,-0.600000381469723,0,-0.049504972492300126,1.3684202601026771,17.399999618530273,-1.272734366194741,17.180000305175778,1.33331567291487,16.899999618530273,-0.049504972492300126
6087,2004-04-27,17.129999160766598,17.420000076293945,17.120000839233402,17.209999084472653,2567500.0,-0.002329698040163364,-5.000190741412649,0.34782644751463687,47.63777783284555,51.38470380718972,-0.19278850014325855,-0.09475492484828507,-0.14569429367196207,-1.1181152325319204,8.304692060191481,0.2999992370605433,0.14098104346864915,0.08749923706054474,-0.3316164785573079,0.5066149526783974,-0.12205862074838336,0.29705709486947285,-0.4838166083984312,49.29562330084518,-4.785974169436017,0.20955785780892644,4,-0.1149988174438441,-0.3499994277954066,-0.2699990272521937,-0.764999389648434,-0.4200000762939453,1,-0.040863916514021215,-1.3478347403512536,17.170000076293945,1.3684202601026771,17.399999618530273,-1.272734366194741,17.180000305175778,-0.040863916514021215
6088,2004-04-28,17.040000915527347,17.229999542236328,16.799999237060547,17.139999389648438,2544300.0,-0.005253838274865585,2.071444141689373,1.24998211858947,47.08171697148414,50.77498872873658,-0.07632792874016658,-3.272453274760778e-05,-0.07231856766890488,-0.9968803660964554,7.598659854837314,0.43000030517578125,0.07141984642574783,-0.0054990768432574555,-0.42358880751385897,0.41259065382734406,-0.2145439421785582,0.2035457884920433,-0.36006567440918147,36.61979776705652,-13.68100984244257,0.20904486533530156,4,-0.015001296997073865,-0.2600011825561559,-0.180000782012943,-0.6750011444091832,-0.1800003051757848,2,-0.024061134550007246,-5.000190741412649,17.129999160766598,-1.3478347403512536,17.170000076293945,1.3684202601026771,17.399999618530273,-0.024061134550007246
6089,2004-04-29,17.030000686645508,17.139999389648438,16.899999618530273,17.0,2692600.0,-0.0005868678605953637,-1.0869413784238766,-0.30001144426643317,48.987868632190214,50.57145728480897,0.0047134247509426075,0.023788542533960566,-0.08165642653305838,-0.9588973082688312,7.548455315877998,0.23999977111816406,0.018297946816165478,-0.023499298095703836,-0.4334943267961222,0.38649573060471454,-0.22849681244591125,0.18149821625450357,-0.3176628643273425,33.33351761808276,-15.048361913325103,0.2049975143502092,4,0.024999618530273438,-0.2500009536743164,-0.24750041961669922,-0.6650009155273438,-0.020000457763671875,3,-0.016441613350319906,2.071444141689373,17.040000915527347,-5.000190741412649,17.129999160766598,-1.3478347403512536,17.170000076293945,-0.016441613350319906
6090,2004-04-30,17.559999465942386,17.950000762939453,17.020000457763672,17.5,4943100.0,0.031121477271136566,1.2142810108014706,1.9999364231675163,54.512640847882885,51.1670259128745,-0.439856287295882,-0.47379574858092255,-0.6152396326089651,-1.456748909113447,7.841550143344723,0.9300003051757812,0.009600980895481115,0.4704995155334508,0.015470255058104954,0.9255287760087967,0.2429848852957761,0.6980141457711255,-0.8165551656722201,66.08688873703865,22.815081707019594,0.22751463023767365,4,-0.1949987411499059,-0.43499946594238637,-0.7924995422363317,-1.1949996948242223,-0.6099987030029332,4,-0.05296129461618282,-1.0869413784238766,17.030000686645508,2.071444141689373,17.040000915527347,-5.000190741412649,17.129999160766598,-0.05296129461618282
6091,2004-05-03,17.540000915527347,17.899999618530273,17.290000915527347,17.670000076293945,3905900.0,-0.0011388696482494964,1.0677983635546497,-2.1666719649042854,60.159381623011654,52.247535792730666,-0.38510729533633636,-0.4376434900492363,-0.5952632194043552,-1.4080655432332456,8.295020455653177,0.6099987030029261,0.04969360588146898,0.4260008811950726,-0.07091189595348624,0.9229136583436315,0.1775444926207932,0.674457269769352,-0.7241632274970229,64.34788666051924,15.36220125493604,0.24845638857427904,5,-0.17500019073486683,-0.365000724792484,-0.8300008773803746,-1.1750011444091832,-0.5,0,-0.05131137279942677,1.2142810108014706,17.559999465942386,-1.0869413784238766,17.030000686645508,2.071444141689373,17.040000915527347,-0.05131137279942677
6092,2004-05-04,17.360000610351562,17.510000228881836,17.290000915527347,17.459999084472653,3055700.0,-0.010262274559885487,1.1999847412691094,0.7692239975350965,60.88713398839577,53.38444013374224,-0.16614225733393795,-0.26575552045599693,-0.4260813805870356,-1.200774587013484,8.303966559166605,0.25,0.08593972428866437,0.24250059127807688,-0.26057959251618,0.7455807750723338,-0.00903950061904979,0.49404068317520355,-0.4761131378266903,48.69570697856474,-2.6316062043378565,0.2515400918971277,5,0.005000114440917969,-0.11499977111816406,-0.6700005531311035,-0.9850006103515625,-0.5600013732910156,1,-0.045506963580189685,1.0677983635546497,17.540000915527347,1.2142810108014706,17.559999465942386,-1.0869413784238766,17.030000686645508,-0.045506963580189685
6093,2004-05-05,17.329999923706055,17.469999313354492,17.280000686645508,17.370000839233402,1600300.0,-0.0017281500916318526,-1.7142779291553134,0.40001525902194646,66.51984821851684,54.476321716121255,-0.07680879893663928,-0.2418541270444834,-0.39425328150904093,-1.1446580124534087,8.302350775255372,0.18999862670898438,0.10427468997359313,0.20849990844726562,-0.300256243241261,0.7172560601357922,-0.04587816739699946,0.4628779842915307,-0.38214565375630727,40.952365382205,-15.548855808716482,0.25437807584426353,5,0.04500007629394531,-0.08499908447265625,-0.617499828338623,-0.8249998092651367,-0.6800003051757812,2,-0.03577615937466283,1.1999847412691094,17.360000610351562,1.0677983635546497,17.540000915527347,1.2142810108014706,17.559999465942386,-0.03577615937466283
6094,2004-05-06,17.270000457763672,17.34000015258789,17.129999160766598,17.329999923706055,1463500.0,-0.003462173468351204,4.250029802350898,1.4999523173754152,62.55712256431642,55.10902983460989,-0.003017571328232549,-0.1850411220270196,-0.33373069806416567,-1.0583070838555528,8.477432799855618,0.21000099182129262,0.12404574447808159,0.14450044631957937,-0.3677692122933429,0.6567701049325017,-0.11163438298688177,0.4006352756260405,-0.2620173982345406,26.88171160898135,-32.44927543490729,0.25613482930646186,5,0.10499954223632812,-0.024999618530273438,-0.5575003623962402,-0.7300004959106445,-0.5699996948242188,3,-0.02374058115486588,-1.7142779291553134,17.329999923706055,1.1999847412691094,17.360000610351562,1.0677983635546497,17.540000915527347,-0.02374058115486588
6095,2004-05-07,17.139999389648438,17.350000381469727,17.129999160766598,17.129999160766598,1922600.0,-0.007527565991279017,-42.99923707797822,-0.16667196490453198,52.02020250672138,55.59596590948498,0.09635688848408464,-0.05303363320300747,-0.20921963994373272,-0.9026026376148337,8.775740390893999,0.22000122070312855,0.15029318360893384,0.011499404907226562,-0.5003508902463132,0.5233497000607663,-0.24442574266954153,0.26742455248399466,-0.07549526791468608,1.2987302515226178,-54.745431049363326,0.2559251475767692,5,0.2350006103515625,0.10500144958496094,-0.42749929428100586,-0.5999994277954102,-0.6299991607666016,4,-0.007584548739547392,4.250029802350898,17.270000457763672,-1.7142779291553134,17.329999923706055,1.1999847412691094,17.360000610351562,-0.007584548739547392
6096,2004-05-10,16.5,17.280000686645508,16.440000534057614,17.149999618530273,3878100.0,-0.03733952231264137,-1.1818226856014615,-64.99847415599446,40.2343656867654,54.77336455992051,0.705514481026082,0.5514440373022467,0.41709492559341044,-0.23924279376080193,8.815116749021819,0.8400001525878942,0.12129607555877442,-0.5880000114440911,-1.1635951093500836,-0.012404913538098583,-0.8757975603970891,-0.30020246249109306,1.4500007629394531,5.607428322887791,-46.82373845295479,0.28779754895299703,5,0.6950006484985352,0.6950006484985352,0.21250009536743164,0.10500001907348633,-0.2900009155273473,0,0.02727277351148194,-42.99923707797822,17.139999389648438,4.250029802350898,17.270000457763672,-1.7142779291553134,17.329999923706055,0.02727277351148194
6097,2004-05-11,17.020000457763672,17.020000457763672,16.510000228881836,16.569999694824222,2805300.0,0.0315151792584043,1.2666638409697792,-0.692309272360736,52.01343849787855,55.32133361840878,0.18804472206632994,0.03231266098954677,-0.11437618646689884,-0.7342185810430486,9.081838308250838,0.5200004577636719,0.08486516980278935,-0.0674995422363267,-0.6433241083341805,0.5083250238615271,-0.35541182528525184,0.22041274081259843,0.8998003005981445,56.310738941068564,3.876975136078542,0.28791228304892685,5,0.17500019073486328,0.17500019073486328,-0.30750036239624023,-0.3750004768371582,-0.7399997711181641,1,0.001175114995637605,-1.1818226856014615,16.5,-42.99923707797822,17.139999389648438,4.250029802350898,17.270000457763672,0.001175114995637605
6098,2004-05-12,17.139999389648438,17.25,16.940000534057614,17.25,3611300.0,0.007050465843555731,4.63632265224032,-0.24444538634340887,49.29076287293124,55.354988534046676,0.09356125863780917,-0.06586018220403744,-0.24210884339029803,-0.830316730275463,8.951234239796852,0.30999946594238637,0.09626091664568648,0.03649940490722514,-0.5256498456038727,0.598648655418323,-0.2445752203483238,0.3175740301627741,0.7502053642272948,76.92296406219225,27.561556558572576,0.2810746252555493,5,0.055001258850097656,0.055001258850097656,-0.39749956130981445,-0.49499940872192383,-0.6099987030029297,2,-0.019836649048729282,1.2666638409697792,17.020000457763672,-1.1818226856014615,16.5,-42.99923707797822,17.139999389648438,-0.019836649048729282
6099,2004-05-13,16.920000076293945,17.149999618530273,16.780000686645508,17.149999618530273,2707800.0,-0.012835432974831917,2.217388419882905,2.0908933277847135,41.48935738489948,53.90795703815964,0.3311388478090507,0.1906941023761064,-0.03546053679175998,-0.5890499798130193,8.787269851104544,0.3699989318847656,0.10567635971376532,-0.20049991607665874,-0.7144927179096783,0.3134928857563608,-0.4574963169931685,0.056496484839851036,0.9412005931854246,52.74721128815241,8.132279045620358,0.25699640091651,5,0.25,0.27500057220458984,-0.13000059127807617,-0.27500009536743164,-0.350000381469723,3,-0.015957473791147314,4.63632265224032,17.139999389648438,1.2666638409697792,17.020000457763672,-1.1818226856014615,16.5,-0.015957473791147314
6100,2004-05-14,17.069999694824222,17.219999313354492,16.799999237060547,16.850000381469727,1484000.0,0.008865225641484287,-1.624987334076401,-0.9565206574561049,48.17517282762075,52.5763782831162,0.1165831992928048,0.07194893402457936,-0.1950867776040468,-0.7154166388696162,8.550553895674861,0.4200000762939453,0.12822853135532597,-0.0680003166198695,-0.5472366223364595,0.41123598909672054,-0.3076184694781645,0.17161783623842553,0.7627769719467139,74.99988646736443,30.380617338963177,0.23961815285829505,5,-0.09499931335449574,0.12500095367431285,-0.2550001144409215,-0.42499971389770863,-0.6000003814697301,4,-0.02167539182774303,2.217388419882905,16.920000076293945,4.63632265224032,17.139999389648438,1.2666638409697792,17.020000457763672,-0.02167539182774303
6101,2004-05-17,17.0,17.239999771118164,16.950000762939453,17.0,2587000.0,-0.004100743765417136,-4.800068665598535,0.0,47.6534402919558,51.10596787240065,0.1139068691227223,0.14463885552149947,-0.1296003655033715,-0.6219511029100069,8.980651662005702,0.28999900817871094,0.1452223537237245,-0.13500003814697337,-0.6170352510274704,0.34703517473352363,-0.37601764458722187,0.10601756829327513,0.804921144116669,66.21620576689615,21.271881431366026,0.2410176064402483,5,-0.04500007629394531,0.19500064849853516,-0.13750028610229492,-0.35500001907348633,-0.6700000762939453,0,-0.028823515948127265,-1.624987334076401,17.069999694824222,2.217388419882905,16.920000076293945,4.63632265224032,17.139999389648438,-0.028823515948127265
6102,2004-05-18,16.649999618530273,17.149999618530273,16.649999618530273,17.079999923706055,3082400.0,-0.02058825773351336,-1.3255797448590336,-100.0,43.56432838911964,48.55535455802318,0.39403971394534665,0.4923148862878044,0.2188189646238925,-0.2512399212182288,9.601095908404412,0.5,0.09324860143302871,-0.4675004005432122,-0.993573365073658,0.05857256398723365,-0.7305368828084333,-0.20446391827799104,1.1276231133852157,0.0,-44.097219079007324,0.2630364822652224,5,0.24500083923339844,0.5450010299682617,0.21000003814697266,-0.004999637603759766,-0.25,1,-0.026426459107418365,-4.800068665598535,17.0,-1.624987334076401,17.069999694824222,2.217388419882905,16.920000076293945,-0.026426459107418365
6103,2004-05-19,16.549999237060547,16.829999923706055,16.520000457763672,16.700000762939453,1607300.0,-0.006006029054705375,-1.9523887375113533,0.3488405102819325,42.30766174117869,46.305414466563434,0.4154504555766536,0.5952694511281571,0.32345839082325867,-0.13121931178806534,10.361500581526558,0.3099994659423828,0.017610036173554278,-0.5500007629394545,-1.1273269644552606,0.027325438576351502,-0.8386638636973593,-0.26133766218154975,1.200871050897785,4.166501098051058,-39.586513413875295,0.2886631007579038,5,0.345001220703125,0.6450014114379883,0.3100004196166992,0.0950007438659668,0.04000091552734375,2,-0.016314112559620453,-1.3255797448590336,16.649999618530273,-4.800068665598535,17.0,-1.624987334076401,17.069999694824222,-0.016314112559620453
6104,2004-05-20,16.450000762939453,16.649999618530273,16.329999923706055,16.510000228881836,1689100.0,-0.006042204152926223,-1.1333231608460965,0.3999923706830782,29.36802868542395,43.788506264197046,0.4323677867320477,0.6722401808157628,0.43315478794655604,-0.011099836448845934,11.023063554616533,0.31999969482421875,-0.0558122710860296,-0.6134992599487319,-1.257933785112911,0.030935265215447316,-0.9357165225308215,-0.2912819973666423,1.2746521299408649,13.186907621431057,-26.59506900167823,0.3222172625820892,5,0.3549995422363281,0.6899995803833008,0.4024991989135742,0.19499921798706055,0.07999992370605469,3,0.0048632170210161085,-1.9523887375113533,16.549999237060547,-1.3255797448590336,16.649999618530273,-4.800068665598535,17.0,0.0048632170210161085
6105,2004-05-21,16.34000015258789,16.5,16.190000534057614,16.5,2031900.0,-0.006686966884487,2.8749970197649635,2.666687859617891,28.41724298808937,42.47549263101082,0.4659546966283976,0.7365182360923939,0.5604793082154558,0.11810738911834306,11.31943027336263,0.30999946594238637,-0.14987834460846017,-0.6704998970031752,-1.370378903520784,0.029379109514433566,-1.0204394002619814,-0.32056039374436907,1.3288666215254565,14.285688335374186,-21.464004928519127,0.3499395032588048,5,0.38000011444091797,0.7300004959106445,0.49499988555908203,0.4499998092651367,0.4400005340576172,4,0.014075859246543754,-1.1333231608460965,16.450000762939453,-1.9523887375113533,16.549999237060547,-1.3255797448590336,16.649999618530273,0.014075859246543754
6106,2004-05-24,16.319999694824222,16.469999313354492,16.190000534057614,16.469999313354492,1539300.0,-0.0012240182115604847,2.733326551632106,0.9374985098824373,30.152646192508442,40.046515708191926,0.5115297939351677,0.7268391515003252,0.5843885210028965,0.1573931497625516,11.631813017852624,0.27999877929687855,-0.23525168499433846,-0.6480003356933572,-1.407767739417661,0.1117670680309466,-1.0278840375555092,-0.2681166338312053,1.26013510488578,13.541592160790334,-19.72077057899445,0.37988370186215203,5,0.4000005722045863,0.7500009536743129,0.49250030517578125,0.5750002861022914,0.3899993896484304,0,0.009191153268087504,2.8749970197649635,16.34000015258789,-1.1333231608460965,16.450000762939453,-1.9523887375113533,16.549999237060547,0.009191153268087504
6107,2004-05-25,16.430000305175778,16.579999923706055,16.219999313354492,16.270000457763672,1694900.0,0.006740233603462764,-1.7692127116405998,-1.0666683620919868,33.33333333333324,38.27346798156993,0.3453540510757911,0.5920628813192685,0.4854583080752839,0.06719392839463367,11.987171269588853,0.3600006103515625,-0.28556617413952523,-0.5029997825622594,-1.295148224026736,0.2891486589022172,-0.8990740032944977,-0.10692556183002111,1.066726438595083,37.49999999999979,4.995135829853098,0.3960742207322388,5,0.2849998474121129,0.6400003433227575,0.38249969482422586,0.519999504089359,0.149999618530277,1,-0.006086450372019825,2.733326551632106,16.319999694824222,2.8749970197649635,16.34000015258789,-1.1333231608460965,16.450000762939453,-0.006086450372019825
6108,2004-05-26,16.629999160766598,16.75,16.420000076293945,16.440000534057614,1508000.0,0.012172784654654878,-1.8695702652050046,1.187492549412324,38.73236456976829,37.96713544655535,0.07308996739945783,0.37921537119629534,0.28586455896602203,-0.11243788749380812,12.864274255316088,0.3299999237060547,-0.24834524856915507,-0.2825008392334034,-1.0841539064568977,0.5191522279900909,-0.6833273728451488,0.11832569437834195,0.7883240104214693,78.57125827228059,43.48153059592475,0.4008265336117467,5,0.08500099182129262,0.44000148773193715,0.18250083923340554,0.3200006484985387,-0.07999992370605113,2,-0.013830400110839358,-1.7692127116405998,16.430000305175778,2.733326551632106,16.319999694824222,2.8749970197649635,16.34000015258789,-0.013830400110839358
6109,2004-05-27,16.75,16.850000381469727,15.81999969482422,16.729999542236328,1279000.0,0.007215925754013641,8.363590650575652,0.10526632802618106,43.10954658988741,37.4042880868072,-0.08220620557097291,0.2499785599362525,0.16283586151249807,-0.21340250886470358,14.222683048165901,1.030000686645506,-0.28566996497172426,-0.1484999656677246,-0.9512919503009201,0.6542920189654708,-0.5498959579843223,0.2528960266488731,0.5946238129602399,90.29123157233937,48.82342112032184,0.401395992316598,5,-0.2200002670288086,0.13500022888183594,0.06250000000000355,0.19999980926513672,-0.2700004577636719,3,-0.009552229696245362,-1.8695702652050046,16.629999160766598,-1.7692127116405998,16.430000305175778,2.733326551632106,16.319999694824222,-0.009552229696245362
6110,2004-05-28,16.629999160766598,16.850000381469727,16.620000839233402,16.700000762939453,2901200.0,-0.007164229207964334,-4.111200593409247,-3.5000000000001776,52.81383529916886,37.977665309830876,-0.03484772442840267,0.31276960208635174,0.27899676759150793,-0.07550867669108285,14.029281469565976,0.22999954223632457,-0.3290497749715442,-0.22200078964233683,-0.9692796673814357,0.525278088096762,-0.5956402285118862,0.1516386492272126,0.5926547227427612,78.64067242327518,31.288573718668673,0.37363943886954887,5,-0.14499950408935192,0.2550010681152379,0.18250083923340554,0.3200006484985387,-0.27999877929687145,4,-0.006013137652887357,8.363590650575652,16.75,-1.8695702652050046,16.629999160766598,-1.7692127116405998,16.430000305175778,-0.006013137652887357
6111,2004-06-01,16.639999389648438,16.700000762939453,16.510000228881836,16.629999160766598,2607200.0,0.000601336703938804,1.9230182367699056,-0.14285714285718637,39.44441030053473,37.51989663332144,-0.11318715832097226,0.24441781044143696,0.2661607977542779,-0.06418268189230503,13.896174624336401,0.1900005340576172,-0.33186743842591326,-0.16700048446655202,-0.8450194172445862,0.5110184483114821,-0.5060099508555709,0.17200898192246683,0.4704421587661116,79.61156778397714,32.01325978471873,0.3390094663890174,6,-0.30499935150146484,0.24500083923339844,0.25750064849853516,0.3100004196166992,-0.279998779296875,1,0.008413539791603863,-4.111200593409247,16.629999160766598,8.363590650575652,16.75,-1.8695702652050046,16.629999160766598,0.008413539791603863
6112,2004-06-02,16.569999694824222,16.690000534057614,16.520000457763672,16.600000381469727,1831400.0,-0.004206712583641137,-1.6154026732396713,-2.999999999998579,33.71429443359388,36.56507804358979,-0.06227804692776573,0.26582711894166877,0.34567042494940736,0.02775106031848651,13.755874519793151,0.17000007629394176,-0.37454016111747634,-0.19750013351439932,-0.8304173803051995,0.43541711327640087,-0.5139587569098012,0.11895848988100255,0.43720650530310223,72.81548543842167,27.731623301526945,0.31645862339540043,6,-0.23499965667724965,0.31500053405761363,0.32750034332275035,0.3800001144409144,-0.25,2,0.008448967545374275,1.9230182367699056,16.639999389648438,-4.111200593409247,16.629999160766598,8.363590650575652,16.75,0.008448967545374275
6113,2004-06-03,16.709999084472653,16.870000839233402,16.549999237060547,16.639999389648438,3018600.0,0.008448967545374275,-1.560012817382841,-2.333269756500889,43.71254544229344,38.15891323879752,-0.1980184266710232,0.08115826765872214,0.22635281216009773,-0.08576473655851302,13.4263851279532,0.3200016021728551,-0.41128407812709966,-0.026500701904300428,-0.601498197977417,0.5484967941688161,-0.3139994499408587,0.26099804613225785,0.20223059523042508,84.76175425020325,38.96815809763643,0.287498748036559,6,-0.36499881744384055,0.17500114440918324,0.18750095367431996,0.24000072479248402,-0.35999870300292613,3,-0.007779722794084232,-1.6154026732396713,16.569999694824222,1.9230182367699056,16.639999389648438,-4.111200593409247,16.629999160766598,-0.007779722794084232
6114,2004-06-04,16.860000610351562,16.889999389648438,16.780000686645508,16.809999465942386,1605500.0,0.008976752489370021,1.0,0.7143051771117022,43.71260972952217,39.858398432290045,-0.3170908226933058,-0.106599756758051,0.09759063595368289,-0.20766254124822225,13.530213259572617,0.1800003051757848,-0.4040452812880986,0.14400081634521555,-0.37767251675805724,0.6656741494484884,-0.11683585020642084,0.40483748289685195,-1.040000915527342,92.10556696063324,47.94065854234567,0.26083666655163606,6,-0.5050010681152344,0.024999618530273438,0.04249906539916992,0.08999919891357422,-0.6200008392333984,4,-0.0183867949032388,-1.560012817382841,16.709999084472653,-1.6154026732396713,16.569999694824222,1.9230182367699056,16.639999389648438,-0.0183867949032388
6115,2004-06-07,17.010000228881836,17.040000915527347,16.920000076293945,17.020000457763672,1307000.0,0.008896774205226166,3.799923707800337,-0.20000000000001422,50.28572051378466,42.09540669020963,-0.4046047737196048,-0.28125820026500037,-0.03543632366675098,-0.3299976045601767,13.442059740421335,0.1800003051757848,-0.37896035697195174,0.30050039291381836,-0.20180904730886695,0.8028098331365037,0.04934567280247393,0.5516551130251628,-1.1686005401611315,94.33950041925566,50.776047380748125,0.25115472011134343,6,-0.5799999237060511,-0.125,-0.09250020980834961,-0.06000041961669922,-0.8600006103515625,0,-0.031158182217164376,1.0,16.860000610351562,-1.560012817382841,16.709999084472653,-1.6154026732396713,16.569999694824222,-0.031158182217164376
6116,2004-06-08,16.950000762939453,16.979999542236328,16.760000228881836,16.920000076293945,2035700.0,-0.0035273054165224638,3.8889689519974566,-3.0,60.27400481539887,45.08881463266137,-0.2747327508509301,-0.19585903330480647,0.03377383451304894,-0.24719176900062223,14.131925677322785,0.25,-0.3054704356754243,0.2180008888244629,-0.28510957419975824,0.721111351848684,-0.033554342687647676,0.46955612033657346,-1.060657025146483,82.69229358471132,32.22961708049561,0.25155523151211134,6,-0.5200004577636683,-0.09000110626220703,0.2949995994567871,0.05999946594238281,-0.8000011444091797,1,-0.03539825100076721,3.799923707800337,17.010000228881836,1.0,16.860000610351562,-1.560012817382841,16.709999084472653,-0.03539825100076721
6117,2004-06-09,17.040000915527347,17.129999160766598,16.850000381469727,16.889999389648438,1780200.0,0.005309743276512124,-1.4347768397657794,4.999936423167516,66.89660071190121,48.21817420400947,-0.30072961458295566,-0.2996470341869646,-0.05931984100119436,-0.3144290159600125,14.687551163896098,0.27999877929687145,-0.21027792334361095,0.30700101852417205,-0.19859315198159067,0.8125951890299348,0.05420393327128892,0.5597981037770552,-1.1046308906250015,84.483059124528,27.000792593659767,0.25279708525288186,6,-0.5650014877319371,-0.37500095367431996,0.22999954223632457,-0.030000686645511365,-0.6400012969970739,2,-0.039906119051680844,3.8889689519974566,16.950000762939453,3.799923707800337,17.010000228881836,1.0,16.860000610351562,-0.039906119051680844
6118,2004-06-10,16.799999237060547,17.040000915527347,16.770000457763672,17.020000457763672,1968700.0,-0.01408460478708684,1.0769095337304204,-1.4666598850515904,61.006213862431316,50.20669278984768,-0.038082214849907814,-0.09109376590436824,0.17860426991242662,-0.05203059114880304,15.936578144270824,0.2700004577636754,-0.12274671886036259,0.08399934768676687,-0.3855539180101033,0.553552613383637,-0.15077728516167,0.31877598053520373,-0.7929514640063466,10.810573958945595,-50.115341257275446,0.23477663284843586,6,0.020000457763671875,-0.1549997329711914,0.5050015449523926,0.21000099182128906,0.07999992370605113,3,-0.02857140262110569,-1.4347768397657794,17.040000915527347,3.8889689519974566,16.950000762939453,3.799923707800337,17.010000228881836,-0.02857140262110569
6119,2004-06-14,16.649999618530273,16.790000915527347,16.489999771118164,16.75,2790200.0,-0.008928549127512841,2.3333050766637844,0.4545446663892357,59.50916871345475,50.95061872476833,0.10755070802507305,0.03967511932479795,0.3282866067828891,0.11812420371835941,17.08657180237877,0.3099994659423828,-0.05019954671757887,-0.052500247955322266,-0.5127921979700361,0.4077917020593915,-0.28264622296267916,0.17764572705203463,-0.5755747622133285,25.00000000000014,-40.09781825354074,0.23014597500735778,6,0.15999984741210938,-0.06499958038330078,0.6600008010864258,0.3600006103515625,-0.14999961853027344,0,-0.01801797260864013,1.0769095337304204,16.799999237060547,-1.4347768397657794,17.040000915527347,3.8889689519974566,16.950000762939453,-0.01801797260864013
6120,2004-06-15,16.700000762939453,16.950000762939453,16.620000839233402,16.850000381469727,2228300.0,0.003003071805090629,-1.1290354336764774,1.4999904632932155,61.445790054232795,53.39521647517923,0.07657635594146228,-0.04159950499524001,0.2795098164889822,0.08589951754967018,18.29668197183541,0.32999992370605113,-0.003839520798265994,0.016000843048097124,-0.4106091446553215,0.44261083075151575,-0.19730415080361396,0.2293058368998082,-0.5622414483555289,32.81268626469274,-37.2035852604037,0.2133049938517099,6,0.10999870300292969,-0.11500072479248047,0.6099996566772461,0.3099994659423828,-0.25,1,-0.027544968311745244,2.3333050766637844,16.649999618530273,1.0769095337304204,16.799999237060547,-1.4347768397657794,17.040000915527347,-0.027544968311745244
6121,2004-06-16,16.510000228881836,16.709999084472653,16.379999160766598,16.700000762939453,2060200.0,-0.01137727696870916,2.1428986639298424,1.2666734483679412,52.29884364487004,55.460166387543254,0.27513012963917305,0.11574349082307833,0.4617821914694069,0.2919537756446644,19.806979478045957,0.3299999237060547,0.014875667842449758,-0.149499702453614,-0.5554803192316307,0.2564809143244027,-0.3524900108426223,0.05349060593539434,-0.31270652352695194,17.33347574869839,-54.449705998060494,0.20299030838900836,6,0.24499893188476207,0.039999961853027344,0.8000001907348633,0.5,-0.3800010681152379,2,-0.021805003353167374,-1.1290354336764774,16.700000762939453,2.3333050766637844,16.649999618530273,1.0769095337304204,16.799999237060547,-0.021805003353167374
6122,2004-06-17,16.209999084472653,16.5,16.079999923706055,16.5,5398800.0,-0.018170874636596057,1.8965431059430164,1.5263163178236396,38.58699088725645,54.890660325872474,0.5796514504761099,0.40168536262502386,0.7426726442195779,0.6065868077907375,20.863317797166097,0.43000030517578125,0.002820770060736777,-0.4275008201599171,-0.8806017087942593,0.025600068474425086,-0.6540512644770899,-0.20095037584274422,0.9200000762939453,13.54156525609067,-55.01253914466802,0.2265504443171718,6,0.3950004577636754,0.3250007629394567,0.9850015640258825,0.8000011444091832,-0.25999927520751775,3,-0.0037013861401048453,2.1428986639298424,16.510000228881836,-1.1290354336764774,16.700000762939453,2.3333050766637844,16.649999618530273,-0.0037013861401048453
6123,2004-06-18,16.280000686645508,16.489999771118164,16.049999237060547,16.049999237060547,3457300.0,0.004318421105890646,-2.826067486544984,-0.7931059430164855,36.87157624198314,54.13054549392369,0.49421175565364805,0.3271944425800726,0.6552693004165135,0.5524113804104331,21.702431080291483,0.4400005340576172,0.022981155680881216,-0.3439992904663072,-0.823402721444598,0.13540414051198368,-0.5837010059554544,-0.10429757497715997,0.828998489379881,25.555673292925867,-38.5861930323424,0.23970171548914584,6,0.3099985122680664,0.25499916076660156,0.9149999618530273,0.7299995422363281,-0.4100008010864258,4,0.007370941451077417,1.8965431059430164,16.209999084472653,2.1428986639298424,16.510000228881836,-1.1290354336764774,16.700000762939453,0.007370941451077417
6124,2004-06-21,16.530000686645508,16.670000076293945,16.200000762939453,16.25,2034300.0,0.015356264708580536,-1.4736860597603763,1.2173866171311998,47.39588093412128,53.80945220729442,0.21509841610954794,0.08800731711043142,0.3923480524620828,0.3169778718164018,21.965235389926512,0.4699993133544922,0.06759521641060928,-0.09799928665161062,-0.5726008317610507,0.37660225845782946,-0.3353000592063289,0.13930148590310765,0.5366384918212859,53.33340397575552,-8.603735166435278,0.23730077255471974,6,0.059998512268066406,-9.5367431640625e-07,0.6649999618530273,0.4799995422363281,-0.6100006103515625,0,0.02117353052524984,-2.826067486544984,16.280000686645508,1.8965431059430164,16.209999084472653,2.1428986639298424,16.510000228881836,0.02117353052524984
6125,2004-06-22,16.569999694824222,16.65999984741211,16.329999923706055,16.5,2745200.0,0.002419782608420018,1.6399993896484375,0.2499982970143382,48.2051402435924,52.46846725487148,0.11859297904583954,0.06969614173873495,0.3431723711541075,0.29016944834504343,21.956300775948243,0.3299999237060547,0.08183958684507076,-0.06950025558471395,-0.5255003992941099,0.38649988812468195,-0.2975003274394119,0.158499816269984,0.45597388598632094,78.78796636129911,18.298078973978747,0.2280000718546988,6,0.019999504089351916,-0.039999961853030896,0.6125006675720179,0.44000053405761363,-0.5200004577636754,1,-0.004224483772687582,-1.4736860597603763,16.530000686645508,-2.826067486544984,16.280000686645508,1.8965431059430164,16.209999084472653,-0.004224483772687582
6126,2004-06-23,16.469999313354492,16.680000305175778,16.379999160766598,16.670000076293945,3424900.0,-0.006035026150360556,1.7272679983355022,-2.857166212533915,47.47474455564186,50.31048323750933,0.16019051688970265,0.1913193473916337,0.4252301561087428,0.40658528272792793,21.92228807392489,0.3000011444091797,0.08186350705641843,-0.17700061798095845,-0.6154720491848416,0.26147081322292465,-0.3962363335828982,0.04223509762098132,0.5169352937060516,66.66656574892106,7.416226378751674,0.21923571560194147,6,0.07500076293945312,0.06000041961669922,0.6150012016296387,0.5400009155273438,-1.0399990081787127,2,-0.0012142411201452319,1.6399993896484375,16.569999694824222,-1.4736860597603763,16.530000686645508,-2.826067486544984,16.280000686645508,-0.0012142411201452319
6127,2004-06-24,16.329999923706055,16.489999771118164,16.280000686645508,16.379999160766598,3691700.0,-0.00850026687826999,-1.8000305180437934,0.24999523164659004,40.4040871097293,48.02135804276466,0.2110824600808776,0.3409220850338528,0.5543167851859181,0.5628316987865816,22.328867085644085,0.20999908447265625,0.050718816394198285,-0.3119999885559075,-0.7629923082905599,0.13899233117874488,-0.5374961484232337,-0.08650382868858131,0.6194572685544877,44.444478083693355,-11.10052898836662,0.22549615986732643,6,0.1700000762939453,0.1549997329711914,0.7450003623962402,0.6800003051757812,-0.1900005340576172,3,-0.012247444205380487,1.7272679983355022,16.469999313354492,1.6399993896484375,16.569999694824222,-1.4736860597603763,16.530000686645508,-0.012247444205380487
6128,2004-06-25,16.399999618530273,16.469999313354492,16.329999923706055,16.379999160766598,3119500.0,0.004286570431797809,-1.3333439298089456,-0.4000152590219962,37.894732615301656,45.61975403185876,0.08758651574740028,0.26646996868488415,0.4807627302821693,0.5066172514194776,23.297528159763637,0.1399993896484375,0.003287187599433139,-0.23050031661987447,-0.6943280929247457,0.2333274596849968,-0.4624142047723119,0.0014135715325629405,0.5134792555222703,41.66646798432825,-8.871606150806954,0.23191388815243597,6,0.10000038146972656,0.07499980926513672,0.6450009346008301,0.6100006103515625,-0.3899993896484375,4,-0.027439013398310452,-1.8000305180437934,16.329999923706055,1.7272679983355022,16.469999313354492,1.6399993896484375,16.569999694824222,-0.027439013398310452
6129,2004-06-28,16.59000015258789,16.729999542236328,16.469999313354492,16.469999313354492,2632300.0,0.011585398687627757,-3.333306842565366,5.999904634750031,39.17528003059628,43.14525291812137,-0.12496095953542508,0.06731955603051532,0.29707946943091557,0.32446156055824815,22.743389012469482,0.3299999237060547,-0.06337883110802522,-0.03249979019165039,-0.4931576603070589,0.4281580799237581,-0.2628287252493564,0.19782914486605563,0.2889395359849729,68.88894540306619,22.904525662062866,0.23032893505770427,6,-0.20000076293945312,-0.11500072479248047,0.4550004005432129,0.4200000762939453,-0.5400009155273438,0,-0.043399654032944324,-1.3333439298089456,16.399999618530273,-1.8000305180437934,16.329999923706055,1.7272679983355022,16.469999313354492,-0.043399654032944324
6130,2004-06-29,16.530000686645508,16.549999237060547,16.430000305175778,16.5,1854200.0,-0.0036166043032268558,2.4286492819968863,0.2500039736151951,39.17528003059628,41.68707918320206,-0.10237811958941379,0.12589813021455853,0.35831596875450344,0.38724645523744883,22.195608852303035,0.15999984741211293,-0.10971823816073822,-0.0874993324279778,-0.5499816137489084,0.3749829488929528,-0.3187404730884431,0.1437418082324875,0.31578138386686305,55.55569684099878,13.627386783176405,0.23124114066046558,6,-0.1400012969970703,-0.055001258850097656,0.44249963760375977,0.4799995422363281,-0.5400009155273438,1,-0.03690263672187133,-3.333306842565366,16.59000015258789,-1.3333439298089456,16.399999618530273,-1.8000305180437934,16.329999923706055,-0.03690263672187133
6131,2004-06-30,16.780000686645508,16.790000915527347,16.420000076293945,16.549999237060547,1792500.0,0.015124016310657185,1.9599841309803903,7.666539513001462,43.80953072959569,42.26736138790642,-0.3464877315715178,-0.11918628615148563,0.10152263083377733,0.13257230524374464,21.13408234464454,0.370000839233402,-0.1390431800574703,0.15550060272216726,-0.3126192795104785,0.623620484954813,-0.07855933839415385,0.38956054383848837,0.033950070528788956,98.03917168747851,58.95350775939248,0.2340599411163226,6,-0.3600006103515625,-0.30500125885009766,0.11499977111816406,0.22999954223632812,-1.1700010299682635,2,-0.04350425624034315,2.4286492819968863,16.530000686645508,-3.333306842565366,16.59000015258789,-1.3333439298089456,16.399999618530273,-0.04350425624034315
6132,2004-07-01,16.709999084472653,16.860000610351562,16.649999618530273,16.729999542236328,1946800.0,-0.004171728206695868,-2.000027247956403,-0.08695796395964625,47.668394806488465,43.467007895073685,-0.22138323243607516,-0.04022064087067889,0.16571166448999008,0.19680654806006004,19.938060579933744,0.21000099182128906,-0.18028278394643493,0.07849903106689027,-0.39037573841067186,0.5473738005444524,-0.15593835367189257,0.3129364158056731,-0.6599998474121058,71.697861972915,27.836159080839266,0.23443738473878167,7,-0.17999839782714488,-0.23499965667724254,0.18500137329101918,0.30000114440918324,-0.9599990844726527,3,-0.07660076896630597,1.9599841309803903,16.780000686645508,2.4286492819968863,16.530000686645508,-3.333306842565366,16.59000015258789,-0.07660076896630597
6133,2004-07-02,16.579999923706055,16.700000762939453,16.469999313354492,16.629999160766598,1028300.0,-0.007779722794084232,1.4210367812399614,2.499904634750475,48.167550769329104,43.55274898787455,-0.04956640268397905,0.0838383867813306,0.2914916169704007,0.3243753216432914,19.46823690036861,0.2399997711181605,-0.19349141878375065,-0.045000171661378374,-0.5128962546565745,0.42289591133381776,-0.27894821315897644,0.1889478698362197,-0.5138006591796866,36.36355754767282,-9.475725075706357,0.23394804149759807,7,-0.009999275207519531,-0.10500049591064453,0.3125004768371582,0.43000030517578125,-0.9300003051757812,4,-0.02653802992052523,-2.000027247956403,16.709999084472653,1.9599841309803903,16.780000686645508,2.4286492819968863,16.530000686645508,-0.02653802992052523
6134,2004-07-06,16.549999237060547,16.739999771118164,16.5,16.520000457763672,1460600.0,-0.0018094503488274016,-5.85716621253406,-0.5999847409781459,46.0317123924974,43.31125700441956,-0.01836150314382934,0.09425632500207115,0.30781085375109285,0.3531835406268513,18.993411109053092,0.23999977111816406,-0.15246231365275875,-0.059500789642335405,-0.5149928614255579,0.3959912821408871,-0.2872468255339484,0.1682452462492776,-0.4679239456176738,29.54522794955936,-17.200672952070327,0.22774603589161171,7,0.02000141143798828,-0.07499980926513672,0.342501163482666,0.46000099182128906,-0.6499996185302734,1,-0.03262834036689788,1.4210367812399614,16.579999923706055,-2.000027247956403,16.709999084472653,1.9599841309803903,16.780000686645508,-0.03262834036689788
6135,2004-07-07,16.479999542236328,16.59000015258789,16.440000534057614,16.540000915527347,2077600.0,-0.004229589006111145,-1.1428610354222852,-2.000127161749864,49.15252410853123,43.4976769547406,0.04193948505249878,0.1291346303538461,0.35594129377656003,0.42077327155722344,19.052789408556354,0.149999618530277,-0.11183680136594987,-0.10300045013427805,-0.5204669461267173,0.3144660458581612,-0.3117336981304959,0.10573279786193979,-0.3823657444152815,13.636225708427435,-35.308733693816095,0.20873324799621962,7,0.09000110626220703,0.1099996566772461,0.22750043869018555,0.4050006866455078,-0.6099996566772461,2,-0.026092252252419068,-5.85716621253406,16.549999237060547,1.4210367812399614,16.579999923706055,-2.000027247956403,16.709999084472653,-0.026092252252419068
6136,2004-07-08,16.350000381469727,16.479999542236328,16.34000015258789,16.430000305175778,1915900.0,-0.007888298809319072,-1.7999771119037173,1.3333015449168941,54.37503948806783,45.05000499677821,0.17112203302193052,0.22332869202974948,0.469524408574582,0.5488594339021731,18.843067125176184,0.1399993896484375,-0.11464584758977026,-0.20299959182739258,-0.594869881257484,0.1888706976026988,-0.39893473654244005,-0.007064447112345107,-0.2371192473980699,1.9231192458643582,-49.37271410866075,0.1959351447150464,7,0.24499988555908203,0.23999881744384766,0.33499956130981445,0.5349998474121094,-0.6200008392333984,3,-0.022018385440502497,-1.1428610354222852,16.479999542236328,-5.85716621253406,16.549999237060547,1.4210367812399614,16.579999923706055,-0.022018385440502497
6137,2004-07-09,16.360000610351562,16.450000762939453,16.270000457763672,16.450000762939453,1325900.0,0.0006116347797258115,3.0,1.125002980235131,52.597401793156564,46.68363490542876,0.18531252617504634,0.16840679628410982,0.4441754203098611,0.535707565624385,19.182670519316623,0.18000030517578125,-0.12287445122634111,-0.15899934768676616,-0.48550552667816405,0.16750683130463173,-0.3222524371824633,0.004253741808931011,-0.2321770867543087,19.148996611407583,-33.94034098167508,0.16325308949569886,7,0.2049999237060547,0.22999858856201172,0.2499995231628418,0.5249996185302734,-0.4400005340576172,4,-0.04584357736513567,-1.7999771119037173,16.350000381469727,-1.1428610354222852,16.479999542236328,-5.85716621253406,16.549999237060547,-0.04584357736513567
6138,2004-07-12,16.319999694824222,16.440000534057614,16.15999984741211,16.430000305175778,1170700.0,-0.0024450436451713964,3.3076674785060054,1.2222269317169558,42.105225418505455,47.00918439297422,0.2377768346067235,0.17982317793055458,0.47094766048120107,0.5623925967097172,19.45295657940874,0.28000068664550426,-0.1233512806691408,-0.1750002861022928,-0.484669170486157,0.1346685982815714,-0.32983472829422666,-0.020165843910358916,-0.17753262949188198,27.58618421701745,-24.42004698288785,0.1548344421919321,7,0.19000053405761363,0.2699995040893519,0.290000438690182,0.5650005340576136,-0.3499994277954155,0,-0.03492645254184623,3.0,16.360000610351562,-1.7999771119037173,16.350000381469727,-1.1428610354222852,16.479999542236328,-0.03492645254184623
6139,2004-07-13,16.350000381469727,16.350000381469727,16.15999984741211,16.270000457763672,1257800.0,0.0018382774023590898,3.7500178814104856,-0.7272679983354611,41.6667027906498,47.286009144091274,0.19014810855774655,0.1330146584713532,0.4281165490403609,0.5179975971248822,19.104909098409646,0.1900005340576172,-0.0943653638705193,-0.12999963760375977,-0.43710853458103216,0.17710925937351263,-0.2835540860923942,0.023554810884874655,-0.1931826452370018,44.18613935167935,-4.249285320528557,0.15355444848863584,7,0.15999984741210938,0.23999881744384766,0.2649998664855957,0.5349998474121094,-0.38000011444091975,1,-0.04281350132155337,3.3076674785060054,16.319999694824222,3.0,16.360000610351562,-1.7999771119037173,16.350000381469727,-0.04281350132155337
6140,2004-07-14,16.239999771118164,16.40999984741211,16.180000305175778,16.280000686645508,1460300.0,-0.006727865919577081,-1.8749970197648358,-0.5000119209403238,41.353412571848104,47.01310712656377,0.2846164885902809,0.21796114930516097,0.5066579234989703,0.617767920022839,19.18000551905992,0.22999954223633168,-0.06664278431869164,-0.2170001983642571,-0.5236356412483865,0.08963524451987226,-0.3703179198063218,-0.06368247692219242,-0.07999992370605469,25.0,-20.25647802214695,0.15331772144206388,7,0.2700004577636719,0.34999942779541016,0.38000011444091797,0.6450004577636719,-0.23999977111816406,2,-0.020935970282004557,3.7500178814104856,16.350000381469727,3.3076674785060054,16.319999694824222,3.0,16.360000610351562,-0.020935970282004557
6141,2004-07-15,16.149999618530273,16.299999237060547,16.09000015258789,16.229999542236328,1423500.0,-0.005541881395094039,-1.1000028610393202,1.9999523173755485,42.96875232830168,46.490924628987464,0.30827098820486043,0.29471847495362624,0.5641491209530614,0.6988266500084848,18.83438072306981,0.20999908447265625,-0.057657717961891564,-0.289000320434571,-0.62353230033019,0.04553165946104798,-0.4562663103823823,-0.12173433048675975,0.7100009918212891,16.666490060611196,-27.50743463250639,0.16726598994781017,7,0.2650003433227539,0.4399995803833008,0.5075006484985352,0.7350006103515625,-0.21999931335449396,3,-0.017337445175535704,-1.8749970197648358,16.239999771118164,3.7500178814104856,16.350000381469727,3.3076674785060054,16.319999694824222,-0.017337445175535704
6142,2004-07-16,16.149999618530273,16.430000305175778,16.129999160766598,16.379999160766598,2045000.0,0.0,-1.2222269317169763,2.8749970197648747,39.669446239694764,45.546690792361424,0.2463920770819783,0.30566457394038693,0.5367727372236359,0.6854833148537587,17.70262971014494,0.3000011444091797,-0.04497370726166139,-0.2860003471374526,-0.6301178648636423,0.05811717058873711,-0.45805910600054744,-0.11394158827435774,0.6946009826660173,17.14268587092186,-26.21868040944174,0.17205875886309416,7,0.2650003433227539,0.4399995803833008,0.49500036239624023,0.7350006103515625,-0.3599996566772461,4,-0.026006197288824917,-1.1000028610393202,16.149999618530273,-1.8749970197648358,16.239999771118164,3.7500178814104856,16.350000381469727,-0.026006197288824917
6143,2004-07-19,16.399999618530273,16.469999313354492,16.129999160766598,16.239999771118164,1487300.0,0.015479876526631742,1.266673448367965,-0.6956528950292845,42.519677944032146,45.156464742531945,-0.035566280310806775,0.06863446391345462,0.2627040933776428,0.43000478186890234,16.397284305886657,0.3400001525878942,-0.056613383037372955,-0.04200029373168945,-0.3787714564815694,0.2947708690181905,-0.21038587510662765,0.12638528764324874,0.4295089736938493,81.5789869948652,39.73456787086927,0.16838558137493956,7,-0.05999946594238281,0.14500045776367188,0.1700000762939453,0.4850006103515625,-0.39999961853027344,0,-0.029268265451297903,-1.2222269317169763,16.149999618530273,-1.1000028610393202,16.149999618530273,-1.8749970197648358,16.239999771118164,-0.029268265451297903
6144,2004-07-20,16.879999160766598,16.969999313354492,16.549999237060547,16.600000381469727,3785200.0,0.02926826545129768,-1.2105205039401696,1.749994039529816,60.35496948246592,46.40118089519136,-0.5183417602436684,-0.4045406469477051,-0.23434844133463528,-0.05305708886307414,15.620528645771426,0.5699996948242188,-0.0640031669612533,0.42049932479858043,0.03206261042761582,0.808936039169545,0.2262809676130999,0.614717681984061,-0.7899990081787074,89.77270017968067,47.61115199046921,0.19421835718548194,7,-0.3499994277954066,-0.3699998855590785,-0.1474995613098109,0.005001068115237928,-1.0399990081787074,1,-0.053909889750045736,1.266673448367965,16.399999618530273,-1.2222269317169763,16.149999618530273,-1.1000028610393202,16.149999618530273,-0.053909889750045736
6145,2004-07-21,16.5,17.0,16.459999084472653,17.0,2978300.0,-0.022511799742846672,1.1600036621093892,-1.7857220708447092,42.307680215467265,45.06036319823574,-0.1510966011626813,-0.03167876086270738,0.12802147192093116,0.3194035863866702,14.691162887390934,0.5400009155273473,-0.07334455368571469,0.04400014877319336,-0.34149466154188346,0.4294949590882702,-0.14874725638434683,0.23674755393073355,-0.39239986419677564,45.054935841811606,9.55003064635681,0.19274740515753874,7,0.04500007629394531,0.024999618530273438,0.19749975204467773,0.38500022888183594,-0.6700000762939453,2,-0.03212119593764806,-1.2105205039401696,16.879999160766598,1.266673448367965,16.399999618530273,-1.2222269317169763,16.149999618530273,-0.03212119593764806
6146,2004-07-22,16.450000762939453,16.600000381469727,16.299999237060547,16.479999542236328,2588500.0,-0.003030256791548336,1.2222269317170347,0.05999755859375,42.777821340697145,43.96929870351803,-0.09545910747185715,0.017650358517265374,0.18007923890036182,0.36117771232852647,13.595493118734082,0.3000011444091797,-0.07797671152210128,-0.0049991607666015625,-0.3904448190905754,0.38044649755737225,-0.19772198992858847,0.18772366839538535,-0.30670463256835845,36.78175787219048,5.61315353070065,0.19272282916198633,7,0.09499931335449219,0.07499885559082031,0.2474989891052246,0.4349994659423828,-0.6900005340576172,3,-0.027355668210865325,1.1600036621093892,16.5,-1.2105205039401696,16.879999160766598,1.266673448367965,16.399999618530273,-0.027355668210865325
6147,2004-07-23,16.129999160766598,16.450000762939453,16.059999465942386,16.360000610351562,2588000.0,-0.019452984032304332,-1.1081103372906644,7.667026958291064,38.693457703860744,43.590213401890836,0.21063643248920272,0.3392960357097614,0.4816996331153369,0.6692535410743474,12.470921497016112,0.39000129699706676,-0.09409748917062188,-0.3150007247924833,-0.7237729994152318,0.09377154983026514,-0.5193868621038575,-0.11061458748110908,0.870000839233402,7.44677181427232,-22.11192667641198,0.20438613731137392,7,0.4000005722045934,0.3950004577636754,0.5225005149841344,0.7550010681152379,-0.38999938964843395,4,-0.012399185740646579,1.2222269317170347,16.450000762939453,1.1600036621093892,16.5,-1.2105205039401696,16.879999160766598,-0.012399185740646579
6148,2004-07-26,15.949999809265135,16.200000762939453,15.699999809265135,16.100000381469727,2883700.0,-0.011159290816287193,1.8571374075961333,0.652172290545413,35.98132402951386,42.958504650653516,0.371722443428391,0.5100020364226534,0.6369786716805823,0.8374367295732572,11.606905154735426,0.5000009536743182,-0.11729886500496178,-0.47250008583069025,-0.9373883529857618,-0.007611818675616888,-0.7049442194082278,-0.24005595225315268,1.0312001800537143,19.230766409247973,-9.902929405784182,0.23244413357753665,7,0.4000000953674334,0.4000000953674334,0.6199998855590838,0.935000419616701,0.020000457763671875,0,-0.01003133851570115,-1.1081103372906644,16.129999160766598,1.2222269317170347,16.450000762939453,1.1600036621093892,16.5,-0.01003133851570115
6149,2004-07-27,15.869999885559082,15.960000038146973,15.65999984741211,15.90999984741211,2005400.0,-0.005015669257850575,3.2857065006369166,0.26666539510575893,35.81396524811707,42.34301050357229,0.4207167943378991,0.5621156016270703,0.6979113175513234,0.9035982887811507,11.679781224983484,0.3000001907348633,-0.14159294674234246,-0.5164999961853027,-1.0351734325409687,0.0021734401703650263,-0.7758367143631375,-0.25716327800746797,1.0599520965576197,15.671642853279359,-14.785296147822592,0.2593367181778337,7,0.46000003814697266,0.46000003814697266,0.6924996376037598,1.015000343322754,0.3200006484985316,1,0.008191563665933765,1.8571374075961333,15.949999809265135,-1.1081103372906644,16.129999160766598,1.2222269317170347,16.450000762939453,0.008191563665933765
6150,2004-07-28,15.920000076293945,16.0,15.800000190734865,15.800000190734865,1562700.0,0.003150610655036079,-2.3333333333334023,-2.9999999999999556,39.61352723774661,41.970207715732826,0.3582219418674093,0.48915158422803273,0.6241960537348028,0.8410276879462621,11.601585620830644,0.19999980926513494,-0.14552794205171438,-0.4359997749328599,-0.9897011355874987,0.11770158572177891,-0.7128504552601811,-0.15914909460553872,0.9337547777404822,27.65958310252399,-6.142038350275854,0.2768506803273195,7,0.4099998474121094,0.4099998474121094,0.6399993896484375,0.9650001525878906,0.5399990081787074,2,-0.005025120811725348,3.2857065006369166,15.869999885559082,1.8571374075961333,15.949999809265135,-1.1081103372906644,16.129999160766598,-0.005025120811725348
6151,2004-07-29,16.049999237060547,16.170000076293945,15.9399995803833,16.049999237060547,2061800.0,0.008165776390929746,-1.0909201251918192,0.0,42.92234480151817,42.33164088926877,0.23752418508964013,0.3179604213184817,0.4737601126975832,0.7021202053561559,12.114490908693675,0.25,-0.14918998049170895,-0.26950054168701243,-0.8013284217128813,0.26232733833885646,-0.5354144816999487,-0.0035866016740762063,0.7321303165765407,49.36695413676881,13.14545080775244,0.2659139400129347,7,0.2800006866455078,0.2800006866455078,0.5100002288818359,0.8350009918212891,0.470001220703125,3,-0.013707122978953046,-2.3333333333334023,15.920000076293945,3.2857065006369166,15.869999885559082,1.8571374075961333,15.949999809265135,-0.013707122978953046
6152,2004-07-30,15.43000030517578,15.800000190734865,14.949999809265135,15.600000381469727,5900200.0,-0.038629218776107366,1.9824590756381195,-100.0,33.93502066065895,41.377790080005084,0.8321613386499092,0.8823887872365521,1.076979745099317,1.313027874587176,13.571151056685919,1.099999427795412,-0.16071563205191097,-0.8254995346069354,-1.4580039982206348,-0.19299507099323598,-1.141751766413785,-0.5092473028000857,1.2848014660878082,38.40001037596859,1.0413275670807352,0.3162522318068496,7,0.5449995994567889,0.5449995994567889,1.1074995994567889,1.4549999237060565,1.2499999999999982,4,0.021386903252060385,-1.0909201251918192,16.049999237060547,-2.3333333333334023,15.920000076293945,3.2857065006369166,15.869999885559082,0.021386903252060385
6153,2004-08-02,16.139999389648438,16.139999389648438,15.510000228881836,15.520000457763672,3477500.0,0.04601419769476589,1.0322588584191128,-3.647050903746217,46.956504672731846,39.8890717678124,0.09096905793265364,0.14517922721522325,0.36132946413805556,0.6016462781032104,14.238144745605801,0.709999084472658,-0.15234040739545662,-0.0935004234313972,-0.7088572363712977,0.5218563895085016,-0.40117882990134746,0.21417798303855307,0.4336182246552731,97.54092786237076,58.52413037051449,0.30767840646994976,8,-0.16499948501586914,-0.16499948501586914,0.35250043869018555,0.7450008392333984,0.5300006866455078,0,-0.02478312476187683,1.9824590756381195,15.43000030517578,-1.0909201251918192,16.049999237060547,-2.3333333333334023,15.920000076293945,-0.02478312476187683
6154,2004-08-03,16.010000228881836,16.180000305175778,15.970000267028807,16.120000839233402,2186000.0,-0.008054471231887295,-1.2105205039401097,-0.1774206449310642,46.68588125942338,40.37553855047419,0.09452058153342335,0.24522137079537742,0.48727405429919557,0.7325267193301848,15.035186990065599,0.21000003814697088,-0.14222418287836902,-0.1964996337890632,-0.8006700988705511,0.40767083129242465,-0.49858486632980714,0.10558559875168072,0.4337279610187892,86.17886115825665,43.5140589166222,0.30208523254074415,8,-0.2350001335144043,-0.03500032424926758,0.47749948501586914,0.875,0.6999988555908168,1,-0.002498436057537967,1.0322588584191128,16.139999389648438,1.9824590756381195,15.43000030517578,-1.0909201251918192,16.049999237060547,-0.002498436057537967
6155,2004-08-04,16.049999237060547,16.149999618530273,15.920000076293945,16.010000228881836,1770700.0,0.0024983764901236327,-1.090911455398247,-0.3636253294492877,48.53800370539334,41.01555881321822,-0.017906996246715323,0.18061637346285764,0.4471478620195093,0.6979616682906098,15.732781627741169,0.22999954223632812,-0.15446557222403356,-0.13500061035156108,-0.7287043508672788,0.45870313016415665,-0.4318524806094217,0.16185125990629778,0.27423068238923776,89.43081173158525,41.68139139086302,0.29685187025785886,8,-0.34999895095825195,-0.07499933242797852,0.38250017166137695,0.8350009918212891,0.5700016021728551,2,0.008722822657448726,-1.2105205039401097,16.010000228881836,1.0322588584191128,16.139999389648438,1.9824590756381195,15.43000030517578,0.008722822657448726
6156,2004-08-05,15.989999771118164,16.129999160766598,15.93000030517578,16.049999237060547,1775700.0,-0.0037382846600914066,-1.2222292865392335,-1.5000238424490964,47.701147535323,42.016413238936245,-0.033548702479198056,0.2237335799900535,0.5069650957432472,0.7563951603292054,16.180279178865817,0.19999885559081854,-0.24314090268757838,-0.1770000457763672,-0.7714691952886561,0.4174691037359217,-0.47423462053250987,0.12023452897977727,0.2242917395168469,84.55280833712632,31.571461508341002,0.2972345747561442,8,-0.41499948501586914,-0.014999866485595703,0.44249963760375977,0.8950004577636719,0.7600002288818359,3,0.02939332833534003,-1.090911455398247,16.049999237060547,-1.2105205039401097,16.010000228881836,1.0322588584191128,16.139999389648438,0.02939332833534003
6157,2004-08-06,15.609999656677244,16.010000228881836,15.600000381469727,15.899999618530273,1763500.0,-0.023764860530347987,-1.6451730004276173,4.8333757192358116,39.0581538894787,42.35828322337679,0.2960670451526948,0.5740989099374811,0.8788173952044946,1.1354778123053055,16.662742223413492,0.4099998474121094,-0.28089052970867456,-0.5195001125335725,-1.1558539129771663,0.11685368791001949,-0.8376770127553694,-0.20132321231177563,0.5399999618530291,14.92528603109244,-33.016026471912625,0.3181769002217962,8,-0.044999599456788886,0.36500024795532404,0.8375000953674334,1.2750005722045916,1.0100011825561577,4,0.058296016726507194,-1.2222292865392335,15.989999771118164,-1.090911455398247,16.049999237060547,-1.2105205039401097,16.010000228881836,0.058296016726507194
6158,2004-08-09,15.75,15.850000381469727,15.449999809265135,15.5,1668800.0,0.00896863205649523,-1.2857150642230701,-0.8620690789149105,32.72169755468187,42.0146979241062,0.13936943294173432,0.41023928737802606,0.7256805155022334,0.9888182588844145,16.952803119588754,0.4000005722045916,-0.31828959684835567,-0.3509997844696038,-1.002310871501006,0.3003113025617985,-0.6766553279853049,-0.02534424095390264,0.379999160766598,41.095888621367074,-1.4898391040182801,0.3256555435157012,8,-0.18499994277954457,0.22499990463256836,0.752500057220459,1.135000228881836,0.6800003051757777,0,0.05904763842385896,-1.6451730004276173,15.609999656677244,-1.2222292865392335,15.989999771118164,-1.090911455398247,16.049999237060547,0.05904763842385896
6159,2004-08-10,15.649999618530273,15.770000457763672,15.5,15.75,1642000.0,-0.0063492305695064255,2.85711366330159,-0.40000152587890625,35.785927575514236,41.58940907274705,0.22895835796486352,0.47970311516174036,0.8072429229129447,1.079115230627746,17.258539267020623,0.2700004577636719,-0.3262858728594171,-0.4160001277923584,-1.085937898098436,0.2539376425137192,-0.7509690129453972,-0.0810312426393196,0.3855995941162078,28.5714091086823,-13.135965720098984,0.3349688851530388,8,-0.084999561309818,0.3250002861022949,0.8725004196166992,1.2350006103515625,0.7700004577636719,1,0.06517574968857809,-1.2857150642230701,15.75,-1.6451730004276173,15.609999656677244,-1.2222292865392335,15.989999771118164,0.06517574968857809
6160,2004-08-11,15.899999618530273,15.93000030517578,15.420000076293945,15.550000190734865,1971300.0,0.01597444128394665,1.4878011337072168,-3.4999809265864132,41.37928354171688,41.41795782165802,-0.02701832798416781,0.21389145588602787,0.5451983971997727,0.821086398056913,17.64581757889895,0.5100002288818342,-0.3065539071375536,-0.14900012016296316,-0.8176010089012884,0.5196007685753621,-0.4833005645321258,0.18530032420619946,0.04875164184569947,67.6056565048735,24.23113081567226,0.33430044436916234,8,-0.334999561309818,0.07500028610229492,0.6225004196166992,0.9850006103515625,0.7700004577636719,2,0.05094336386010889,2.85711366330159,15.649999618530273,-1.2857150642230701,15.75,-1.6451730004276173,15.609999656677244,0.05094336386010889
6161,2004-08-12,15.869999885559082,16.040000915527347,15.789999961853027,15.960000038146973,2259200.0,-0.001886775703832666,-1.0000076293945597,-0.25714371350486914,45.51724591522485,42.704871738832004,-0.02820241365196985,0.23382720349773223,0.5622342863214449,0.8432803666049935,17.658154033917306,0.25000095367431996,-0.2802124358420208,-0.16499986648559428,-0.836416112651662,0.5064163796804717,-0.5007079895686282,0.1707082565974396,-0.9200000762939471,72.5805161524519,23.642635419951446,0.3357081230830331,8,-0.06999969482422053,0.10500001907348633,0.7100000381469727,1.015000343322754,0.5999994277954102,3,0.047259039639740985,1.4878011337072168,15.899999618530273,2.85711366330159,15.649999618530273,-1.2857150642230701,15.75,0.047259039639740985
6162,2004-08-13,15.729999542236328,15.90999984741211,15.699999809265135,15.869999885559082,2150000.0,-0.00882169781552089,-1.1000023841880453,1.5555567329292588,46.153835893752564,42.61568631894542,0.17749335823889822,0.3591633599872992,0.6896333278352671,0.9811281332156909,18.28721007169664,0.21000003814697443,-0.27174993588369034,-0.28400020599365305,-0.966453842693312,0.3984534307060077,-0.6252270243434843,0.05722661235617643,-0.7581997108459486,49.99984618176979,-2.584424634354704,0.34122681834983015,8,0.07000064849853338,0.24500036239624023,0.8625001907348633,1.1550006866455078,0.9500007629394496,4,0.06484427765079626,-1.0000076293945597,15.869999885559082,1.4878011337072168,15.899999618530273,2.85711366330159,15.649999618530273,0.06484427765079626
6163,2004-08-16,15.920000076293945,16.0,15.630000114440918,15.630000114440918,1705500.0,0.012078864563692449,-1.5517236843403368,-2.07142321918788,50.84175505825287,43.07745007437092,-0.0525188145199067,0.13845744965036033,0.4844662139517766,0.7946884701915522,19.011005015782565,0.36999988555908203,-0.2767529681026417,-0.06999969482421875,-0.7286425019561804,0.5886431123077447,-0.3993210983901996,0.2593217087417621,-0.9268362232208265,80.64505212899766,22.425299998982645,0.32932140356598155,8,-0.13500022888183594,0.05499982833862305,0.6574997901916504,0.9650001525878906,0.6100006103515625,0,0.04396989695884557,-1.1000023841880453,15.729999542236328,-1.0000076293945597,15.869999885559082,1.4878011337072168,15.899999618530273,0.04396989695884557
6164,2004-08-17,15.970000267028807,16.040000915527347,15.8100004196167,15.850000381469727,1940700.0,0.0031407154833695827,-1.3000071525642298,0.4137927632552465,50.84175505825284,43.333422446910866,-0.12157455975042808,0.017694072042658604,0.41473201059873155,0.7477777045719538,19.75969374932588,0.23000049591064808,-0.19564625286033888,0.02550044059753276,-0.48284989805645573,0.533850779251523,-0.2286747287294606,0.2796756099245279,-0.9558996727066038,88.70958810554312,25.524362705446798,0.25417516932699485,8,-0.19500064849853516,0.004999637603761542,0.5799994468688983,0.9149999618530291,0.5199995040893572,1,0.028804009421131482,-1.5517236843403368,15.920000076293945,-1.1000023841880453,15.729999542236328,-1.0000076293945597,15.869999885559082,0.028804009421131482
6165,2004-08-18,15.970000267028807,15.989999771118164,15.829999923706055,15.960000038146973,1184900.0,0.0,5.4000915541313805,0.08333532015670705,48.59156608583141,43.4323578414118,-0.149876954659792,-0.02534762803545121,0.38975544952249486,0.7477050522147213,20.865826876127947,0.15999984741210938,-0.2075515108101662,0.05200042724609233,-0.3846181974100684,0.4886190519022531,-0.16630888508198716,0.2703097395741718,-0.9353816662825007,82.92670445690564,17.250265244642847,0.2183093123280803,8,-0.2399997711181605,0.004999637603761542,0.5799994468688983,0.9149999618530291,0.4199991226196307,2,0.028177821023221528,-1.3000071525642298,15.970000267028807,-1.5517236843403368,15.920000076293945,-1.1000023841880453,15.729999542236328,0.028177821023221528
6166,2004-08-19,16.0,16.040000915527347,15.81999969482422,15.90999984741211,1812500.0,0.0018785054771182086,1.58821945472896,8.999809269503793,62.666670622652376,46.055526367319985,-0.19926368256361826,-0.09569519912451696,0.336547050458865,0.7141339393919637,22.502958420837604,0.22000122070312678,-0.20914285532670007,0.10450019836425817,-0.2565200433303225,0.4655204400588371,-0.07600992248303129,0.2850103192115476,-0.945273752958073,90.24369820221034,20.244653765995764,0.18051012084728957,8,-0.2699995040893537,-0.02500009536743164,0.5499997138977051,0.8850002288818359,0.1100006103515625,3,0.04187500476837158,5.4000915541313805,15.970000267028807,-1.3000071525642298,15.970000267028807,-1.5517236843403368,15.920000076293945,0.04187500476837158
6167,2004-08-20,15.93000030517578,16.0,15.859999656677244,16.0,910600.0,-0.004374980926513783,3.000027247956454,-0.777773068282985,43.4782840482737,47.25070264438574,-0.08839387236744045,-0.04368701944284048,0.37914474638435713,0.7734127485188598,23.50098867789913,0.14000034332275568,-0.22474880533675545,0.044500446319577946,-0.29986610534108316,0.38886699798023905,-0.12768282951075172,0.2166837221499076,-0.8555685647641447,73.17063526215418,6.3805239158989195,0.17218327583033047,8,-0.19999980926513317,0.044999599456788886,0.5724992752075213,0.9549999237060565,0.19000053405762252,4,0.03389824217412363,1.58821945472896,16.0,5.4000915541313805,15.970000267028807,-1.3000071525642298,15.970000267028807,0.03389824217412363
6168,2004-08-23,15.789999961853027,16.049999237060547,15.760000228881836,15.979999542236328,1161800.0,-0.008788470850013996,-1.3200009155308363,2.714291553133446,43.20986782190781,48.075584893985024,0.06467883183281309,0.0882358337162259,0.49728845990415493,0.9036853416754731,23.72492402324938,0.28999900817871094,-0.23730187754728505,-0.08749990463256907,-0.4329894941486252,0.25798968488348883,-0.26024469939059713,0.085244890125459,-0.6962568379390781,10.344770887183232,-51.76240737933139,0.17274479475802865,8,-0.05500030517578125,0.18499994277954102,0.7124996185302734,1.0699996948242188,0.8399991989135707,0,0.0563648097196261,3.000027247956454,15.93000030517578,1.58821945472896,16.0,5.4000915541313805,15.970000267028807,0.0563648097196261
6169,2004-08-24,16.0,16.049999237060547,15.880000114440918,15.93000030517578,1212000.0,0.013299559129468674,1.0000112198186877,-0.36842026010270523,48.603373980794395,48.878261609438084,-0.10108244973204705,-0.11755253828433077,0.2722570502529109,0.6868363009486522,23.86769940357649,0.25999927520751953,-0.17602048103196033,0.11600012779235769,-0.23376055722204825,0.46576081280676185,-0.058880214714843504,0.29088047029956066,-0.8680066315601866,82.75882480614037,23.112029829828003,0.17488034250720247,8,-0.16000032424926758,-0.02500009536743164,0.44250011444091797,0.6649999618530273,0.9799995422363281,1,0.03312504291534424,-1.3200009155308363,15.789999961853027,3.000027247956454,15.93000030517578,1.58821945472896,16.0,0.03312504291534424
6170,2004-08-25,15.84000015258789,16.030000686645508,15.84000015258789,16.0,1016900.0,-0.009999990463256836,-1.3750089407052428,-2.2857220708446286,46.03175884671084,48.935429712936525,0.055329974220830636,0.0381000235255744,0.41344446668803414,0.8394662474721954,24.203077772031406,0.1900005340576172,-0.10406571069383119,-0.03999972343444824,-0.389856689984164,0.3098572431152675,-0.21492820670930612,0.13492875984040964,-0.6712865494032485,27.58627493538012,-27.715831400229813,0.1749284832748582,8,-4.76837158203125e-07,0.13499975204467773,0.6799993515014648,0.8049993515014648,0.9899997711181641,2,0.041035329057372394,1.0000112198186877,16.0,-1.3200009155308363,15.789999961853027,3.000027247956454,15.93000030517578,0.041035329057372394
6171,2004-08-26,15.829999923706055,15.960000038146973,15.800000190734865,15.84000015258789,2021900.0,-0.0006313275748424108,-3.5714441416895544,0.06250149011754047,57.23684416913403,50.16687507686781,0.06600013126223558,0.03243641433769184,0.4102534117113592,0.8386105173196015,25.20074076569087,0.1599998474121076,-0.038330176431848884,-0.03899998664855886,-0.3800756036821191,0.3020756303850014,-0.209537795165339,0.13153782186822127,-0.6260348951663772,24.137908354873293,-34.773252057555666,0.17053780851678,8,0.009999752044677734,-0.05499982833862305,0.7049999237060547,0.755000114440918,1.3700008392333984,3,0.03537583503735586,-1.3750089407052428,15.84000015258789,1.0000112198186877,16.0,-1.3200009155308363,15.789999961853027,0.03537583503735586
6172,2004-08-27,15.760000228881836,15.93000030517578,15.720000267028807,15.789999961853027,1666300.0,-0.004421964318483074,-2.818194428790527,2.999904634751097,50.34483529724369,50.111661770089015,0.15723823665558712,0.13536681617472013,0.4756478576331986,0.8934048539649169,24.339570235413753,0.21000003814697266,-0.009120351100929014,-0.12549967765808034,-0.40319508757488975,0.15219573225873084,-0.26434738261648505,0.013348027300324361,-0.5221938320013244,12.121238393314329,-47.01750041312062,0.13884770495840532,8,0.1249995231628418,-0.059999942779541016,0.7749996185302734,0.8249998092651367,1.2800006866455114,4,0.022208145709815108,-3.5714441416895544,15.829999923706055,-1.3750089407052428,15.84000015258789,1.0000112198186877,16.0,0.022208145709815108
6173,2004-08-30,15.739999771118164,15.869999885559082,15.609999656677244,15.670000076293945,1848300.0,-0.0012690645604825912,-1.7368368217637582,-2.3333439298089456,53.28467508962444,50.383097329130294,0.16653326308106742,0.13055755981937267,0.4884590030440492,0.8985679846313701,24.548227421698677,0.2600002288818377,0.004467828287701536,-0.12550015449523855,-0.38289411264464235,0.13189380365416525,-0.25419713356994045,0.003196824579463353,-0.46970566063045105,29.54550873154721,-32.07760222332746,0.12869697907470226,8,0.08999967575073242,-0.16499948501586914,0.7874999046325684,0.8100004196166992,1.3299999237060582,0,0.02414238079040598,-2.818194428790527,15.760000228881836,-3.5714441416895544,15.829999923706055,-1.3750089407052428,15.84000015258789,0.02414238079040598
6174,2004-08-31,15.970000267028807,15.970000267028807,15.729999542236328,15.8100004196167,1050000.0,0.014612484069579157,2.000011920940368,2.285722070844661,52.59261404697293,50.827658213701575,-0.07092584292732873,-0.10813755139069592,0.24573411231652464,0.6558749922076519,24.712796094282126,0.2400007247924787,0.03299858751935325,0.10650033950805415,-0.14675439802750923,0.3597550770436193,-0.020127029259727536,0.23312770827583584,-0.6685179514781812,85.71422083864061,23.821422126721465,0.12662736876778236,8,-0.14000082015991033,-0.4050002098083514,0.37999963760376154,0.5049996376037615,0.9099988937377912,1,0.04132741907966064,-1.7368368217637582,15.739999771118164,-2.818194428790527,15.760000228881836,-3.5714441416895544,15.829999923706055,0.04132741907966064
6175,2004-09-01,16.190000534057614,16.260000228881836,15.850000381469727,15.979999542236328,1594400.0,0.013775846170961836,1.3428537174184336,1.3125074505876948,60.38961883417782,50.57465245942663,-0.28657350134973214,-0.3342485909831332,0.014014038468591394,0.4260890588596098,24.362911479552558,0.4099998474121094,0.03751200016677814,0.3195005416870078,0.03833905770650503,0.6006620256675106,0.1789197996967573,0.4600812836772601,-0.8585775416465911,89.23082566115195,27.504799031295505,0.1405807419902516,9,-0.2550005912780726,-0.5850005149841273,0.13999938964844105,0.26499938964844105,0.8500003814697337,2,0.04879548993941385,2.000011920940368,15.970000267028807,-1.7368368217637582,15.739999771118164,-2.818194428790527,15.760000228881836,0.04879548993941385
6176,2004-09-02,16.459999084472653,16.459999084472653,16.09000015258789,16.239999771118164,1428800.0,0.016676871001150673,2.363637151799492,1.0476108300560403,71.85627272114672,53.72776231196808,-0.5413923751108847,-0.5978844308177997,-0.261584744640853,0.14410308761017276,23.740536331125682,0.3699989318847621,0.04581843381732931,0.5659991264343223,0.18274986850451214,0.9492483843641306,0.3743744974694181,0.7576237553992264,-1.0728614578733815,100.0,35.27090493639875,0.1916246289649045,9,-0.4249997138977051,-0.7549996376037598,-0.129999160766598,-0.009999275207515979,0.6300010681152379,3,0.022478788567032115,1.3428537174184336,16.190000534057614,2.000011920940368,15.970000267028807,-1.7368368217637582,15.739999771118164,0.022478788567032115
6177,2004-09-03,16.520000457763672,16.579999923706055,16.459999084472653,16.479999542236328,1267100.0,0.0036452841208005626,-1.9999523173753708,0.18182291079649687,69.48052028476451,56.646723696729936,-0.5687065134260276,-0.6178950850469871,-0.3220913048155083,0.07681228203054502,22.601902072736983,0.12000083923340199,0.06524225534014683,0.5805004596710202,0.1291876724247203,1.03181324691732,0.3548440660478711,0.806156853294171,-1.0470339145345307,93.81448974997028,29.814002804694724,0.22565639362315,9,-0.4250006675720215,-0.7550005912780762,-0.1900005340576172,-0.07000064849853516,0.3400001525878906,4,0.041162244935423864,2.363637151799492,16.459999084472653,1.3428537174184336,16.190000534057614,2.000011920940368,15.970000267028807,0.041162244935423864
6178,2004-09-07,16.680000305175778,16.739999771118164,16.549999237060547,16.65999984741211,1888000.0,0.009685220519283444,1.7143051771117166,0.4999999999999112,71.51514520986893,59.19247605551599,-0.6584235784541654,-0.7427293976672509,-0.48300418740314655,-0.08626749305096482,21.328769475627183,0.2199993133544922,0.047434271212690504,0.694000291824338,0.1440374646003697,1.243963119048308,0.41901887821235206,0.9689817054363221,-1.0963304238989444,94.05946016380497,31.81369052785508,0.27498141361198497,9,-0.5050005912780726,-0.600000381469723,-0.7050004005432093,-0.5850005149841273,0.42000007629394887,1,0.021582770009893837,-1.9999523173753708,16.520000457763672,2.363637151799492,16.459999084472653,1.3428537174184336,16.190000534057614,0.021582770009893837
6179,2004-09-08,16.670000076293945,16.75,16.540000915527347,16.729999542236328,2994100.0,-0.0005995340946564065,3.199965667855505,-2.9999046347516294,71.08432142945382,61.97609412026521,-0.6072477565897572,-0.6876514604110628,-0.48017724426333075,-0.07560449867685293,19.997601556595228,0.2099990844726527,0.08507268596560635,0.6330000400543199,0.02782576278026383,1.2381743173283777,0.3304129014172901,0.9355871786913479,-0.9475706082361519,91.11111582061591,30.180883449149945,0.3025871386370286,9,-0.49000024795532227,-0.5850000381469727,-0.695000171661377,-0.6200003623962402,0.4099998474121094,2,0.023995177966382064,1.7143051771117166,16.680000305175778,-1.9999523173753708,16.520000457763672,2.363637151799492,16.459999084472653,0.023995177966382064
6180,2004-09-09,16.709999084472653,16.790000915527347,16.520000457763672,16.610000610351562,1482900.0,0.002399460587620972,1.0769095337304204,-1.6666560701909952,71.25745664779498,63.53393995122754,-0.5708949853613206,-0.6997315261045394,-0.5250983857780227,-0.11693681163142244,19.17794860538418,0.2700004577636754,0.1393914710207742,0.632499074935911,-0.03886625829121115,1.303864408163033,0.2968164083223499,0.968181741549472,-0.8437097419429502,88.5711794486124,30.053912499217304,0.33568266661356116,9,-0.5099987983703578,-0.6049985885620082,-0.8349990844726527,-0.6699995994567871,0.2600002288818395,3,0.010173553896356102,3.199965667855505,16.670000076293945,1.7143051771117166,16.680000305175778,-1.9999523173753708,16.520000457763672,0.010173553896356102
6181,2004-09-10,16.620000839233402,16.700000762939453,16.479999542236328,16.65999984741211,1014100.0,-0.00538589169181225,2.6666613685130733,-0.39999618524450453,70.41423357252371,65.76387309292532,-0.39901055952333664,-0.580422721477742,-0.4492290253489877,-0.03423757554903872,18.614743449512336,0.22999954223632457,0.1696960781071155,0.5050007820129423,-0.20048150585845548,1.21048306988434,0.1522596380772434,0.8577419259486412,-0.6059176450240749,48.48511120358921,-7.840753542052482,0.35274114393569855,9,-0.42000055313110707,-0.5150003433227575,-0.7825007438659703,-0.5800013542175364,0.5499992370605433,4,0.02527076143717677,1.0769095337304204,16.709999084472653,3.199965667855505,16.670000076293945,1.7143051771117166,16.680000305175778,0.02527076143717677
6182,2004-09-13,16.75,16.770000457763672,16.549999237060547,16.680000305175778,1581000.0,0.007821850433347821,3.0,-1.7500357636738888,78.57147317361192,68.57351732447947,-0.41773981704080754,-0.6641386603864561,-0.5898810701899322,-0.16989588728113958,17.921497173006085,0.220001220703125,0.22587787331857356,0.5839999198913581,-0.1511448151565773,1.3191446549392936,0.2164275523673922,0.9515722874153258,-0.6117699703797896,87.09653602411763,23.923532774223062,0.3675723675239676,9,-0.48999977111816406,-0.6449995040893555,-0.9749999046325684,-0.7100005149841344,0.3199996948242223,0,0.02029851657241144,2.6666613685130733,16.620000839233402,1.0769095337304204,16.709999084472653,3.199965667855505,16.670000076293945,0.02029851657241144
6183,2004-09-14,16.620000839233402,16.790000915527347,16.569999694824222,16.700000762939453,1083200.0,-0.007761143926364067,-1.4444279613873576,-1.1428610354222346,69.37506780042932,70.43823440819686,-0.16738777375416802,-0.5048945224865058,-0.46807413180855306,-0.04477254811310516,17.516052858083864,0.220001220703125,0.2623728862234955,0.4190007209777882,-0.33328423286960174,1.1712856748251799,0.04285824405409144,0.7951431979014831,-0.37748746786805043,45.16150864455856,-14.892325562521592,0.37614247692369557,9,-0.30000019073486683,-0.5150003433227575,-0.8500008583068901,-0.5800013542175364,0.2999992370605433,1,0.014440418712351244,3.0,16.75,2.6666613685130733,16.620000839233402,1.0769095337304204,16.709999084472653,0.014440418712351244
6184,2004-09-15,16.430000305175778,16.65999984741211,16.40999984741211,16.65999984741211,1089700.0,-0.011432041183121133,1.1739173701756422,2.874997019765091,68.09819468562638,71.29474283613558,0.10585786377578899,-0.29372436340377917,-0.287675389052108,0.13472700759950484,16.980540169639085,0.25,0.3183613084837198,0.20600018501281525,-0.5446739328821373,0.956674302907766,-0.16933687393466101,0.5813372439602915,-0.09988892674450511,5.2632635647232044,-56.46450362253998,0.3753370589474755,9,0.01000022888183949,-0.32499980926513317,-0.6600003242492658,-0.3900008201599121,0.5499992370605504,2,0.0407790665763339,-1.4444279613873576,16.620000839233402,3.0,16.75,2.6666613685130733,16.620000839233402,0.0407790665763339
6185,2004-09-16,16.420000076293945,16.59000015258789,16.260000228881836,16.440000534057614,1507400.0,-0.0006086566461402931,1.0625014901175405,0.08695868508780435,68.09819468562652,70.87717860996668,0.16976738074547626,-0.2617002205191419,-0.2853344785026266,0.13054873753189966,16.29587493825117,0.3299999237060547,0.3774061974625269,0.1734999656677232,-0.5720772130209859,0.9190771443564323,-0.19928862367662958,0.5462885550120777,0.370000839233402,30.188611344031063,-34.794751643169164,0.37278858934435455,9,0.10500049591064453,-0.3149995803833008,-0.6500000953674334,-0.3800005912780797,0.37999916076660156,3,0.04019487480788575,1.1739173701756422,16.430000305175778,-1.4444279613873576,16.620000839233402,3.0,16.75,0.04019487480788575
6186,2004-09-17,16.670000076293945,16.719999313354492,16.350000381469727,16.420000076293945,1622500.0,0.01522533488662603,1.1142888283378747,-12.499713904255511,75.13815123925168,71.50580427157637,-0.05287128664227225,-0.48373310283680837,-0.536055790856814,-0.12864752963827897,15.839528437976636,0.3699989318847656,0.4331685194062267,0.38999996185302876,-0.36902992117729383,1.1490298448833514,0.010485020337867468,0.7695149033681901,0.10940082550049013,77.35836155365888,5.453317712019484,0.3795149415151609,9,-0.14499950408935547,-0.4699997901916504,-0.9000000953674334,-0.6300005912780797,0.2800006866455078,4,0.017996354870277953,1.0625014901175405,16.420000076293945,1.1739173701756422,16.430000305175778,-1.4444279613873576,16.620000839233402,0.017996354870277953
6187,2004-09-20,16.469999313354492,16.680000305175778,16.370000839233402,16.569999694824222,1155900.0,-0.01199764619220789,-1.0666815017325253,-0.40000152587892046,68.3417167306286,71.15320110721633,0.15566026590543913,-0.25423758890149273,-0.33943762509865394,0.06153930969798793,15.35852040577485,0.3099994659423757,0.4569920314832352,0.1629992485046401,-0.5818949663081376,0.9078934633174178,-0.20944785890175055,0.535446355911029,0.2990135749816929,39.622417435302914,-36.085919153987554,0.37244710740638914,9,0.055001258850097656,-0.26999902725219727,-0.5824992656707764,-0.4299998283386266,0.6500015258789098,0,0.042501566006251545,1.1142888283378747,16.670000076293945,1.0625014901175405,16.420000076293945,1.1739173701756422,16.430000305175778,0.042501566006251545
6188,2004-09-21,16.680000305175778,16.700000762939453,16.389999389648438,16.510000228881836,1275000.0,0.01275051612485556,1.95238008737432,-1.6999942779758335,68.02032054133907,70.81275656409247,-0.06072679742023368,-0.41544326240236984,-0.549161179696263,-0.1557170777280028,14.613312386180388,0.3100013732910156,0.44223336357407916,0.3285002231597858,-0.39229687227233967,1.0492973185919112,-0.03189832455627695,0.6888987708758485,0.07883232997131984,91.3045461330495,16.165339465359565,0.36039854771606283,9,-0.15499973297118785,-0.4800000190734828,-0.7925002574920619,-0.6400008201599121,0.6199989318847692,1,0.02338125794442747,-1.0666815017325253,16.469999313354492,1.1142888283378747,16.670000076293945,1.0625014901175405,16.420000076293945,0.02338125794442747
6189,2004-09-22,16.530000686645508,16.700000762939453,16.440000534057614,16.559999465942386,1039600.0,-0.008992782720976589,-1.476203451407761,-0.17646332843409207,58.947383214910474,69.4449706271053,0.07523750580401156,-0.2357905593379961,-0.4015885722294179,-0.013759078333944075,13.827832399217666,0.2600002288818395,0.42763321064415294,0.1520005702972398,-0.5531862690767362,0.8571874096712158,-0.20059284938974997,0.5045939899842296,0.21885530037628342,58.69586850878211,-14.05521882136533,0.35259341968698826,9,-0.005000114440917969,-0.3300004005432129,-0.650000810623169,-0.4900012016296422,1.2799987792968786,2,0.023593428520757076,1.95238008737432,16.680000305175778,-1.0666815017325253,16.469999313354492,1.1142888283378747,16.670000076293945,0.023593428520757076
6190,2004-09-23,16.489999771118164,16.610000610351562,16.469999313354492,16.559999465942386,1389000.0,-0.0024198979955070143,-1.5454640033291718,2.333418107833006,50.89822411002787,67.27652513127244,0.0902393262431147,-0.1524106633327591,-0.36098333061198673,0.009423405247343197,12.888747261658883,0.1400012969970703,0.3921296600639579,0.07949967384338308,-0.57970163858867,0.7387009862754361,-0.25010098237264344,0.4091003300594096,0.24907910074082906,37.837782107987174,-30.166652330113045,0.3296006562160268,9,0.03500080108642578,-0.28999948501586914,-0.6150000095367432,-0.4500002861022985,2.8800010681152344,3,0.02971496530742157,-1.476203451407761,16.530000686645508,1.95238008737432,16.680000305175778,-1.0666815017325253,16.469999313354492,0.02971496530742157
6191,2004-09-24,16.389999389648438,16.530000686645508,16.299999237060547,16.479999542236328,841800.0,-0.0060643046002265555,1.4210367812399614,1.2857220708446213,46.198797142767845,63.679561127845304,0.17230241391894907,-0.008754262094441856,-0.2586267585089175,0.0921724332170406,11.747172393246569,0.23000144958496094,0.35322267565571863,-0.04850068092346049,-0.648826051717414,0.551824689870493,-0.34866336632043726,0.2516620044735163,0.33949790935101376,22.49995231646608,-40.494805944805734,0.3001626853969763,9,0.13500118255615234,-0.18999910354614258,-0.537499189376831,-0.3499999046325719,2.480001449584961,4,0.02501524482490569,-1.5454640033291718,16.489999771118164,-1.476203451407761,16.530000686645508,1.95238008737432,16.680000305175778,0.02501524482490569
6192,2004-09-27,16.110000610351562,16.450000762939453,16.110000610351562,16.270000457763672,1517000.0,-0.01708351371103256,-3.250005960470162,1.7777730682829653,34.42622096501512,59.7963559239104,0.3933333447169822,0.3149581776633532,0.020523180689334453,0.3559906322666073,10.581378953265572,0.3400001525878906,0.300592260406944,-0.34599947929382324,-0.8797607038975883,0.18776174530994183,-0.6128800915957058,-0.0791188669919407,0.6101067472455348,0.0,-56.62535650459151,0.2668806123018828,9,0.30499935150146484,0.08999967575073242,-0.25750041007995605,-0.07000112533569691,2.649999618530277,0,0.05214153449802761,1.4210367812399614,16.389999389648438,-1.5454640033291718,16.489999771118164,-1.476203451407761,16.530000686645508,0.05214153449802761
6193,2004-09-28,16.120000839233402,16.190000534057614,16.049999237060547,16.049999237060547,1072400.0,0.0006207466482288648,-2.999945505571954,-0.4375104308228055,34.97268215199183,56.11574342017323,0.3407867772164437,0.35298403095348974,0.0017133337234049861,0.33018273095955664,9.129967989115896,0.14000129699706676,0.25234046572206736,-0.35499930381774547,-0.8013409154462394,0.09134230781074848,-0.5781701096319942,-0.13182849800349672,0.5757022484738741,10.76945197600909,-39.779626459878315,0.22317080581424725,9,0.26499843597411754,0.07999944686889293,-0.26750063896179554,-0.0800013542175364,3.0299987792968714,1,0.06203473622446509,-3.250005960470162,16.110000610351562,1.4210367812399614,16.389999389648438,-1.5454640033291718,16.489999771118164,0.06203473622446509
6194,2004-09-29,16.629999160766598,16.629999160766598,16.079999923706055,16.120000839233402,2358900.0,0.031637611351231776,1.1568668516676428,7.285523555216008,48.260869204659556,53.91159614451023,-0.15405921215111462,-0.11070975234168756,-0.5268242034506194,-0.191860109855579,7.8089943132133826,0.5499992370605433,0.1861309701473992,0.12199907302856161,-0.26010558513702975,0.504103731194153,-0.06905325605423229,0.3130514021113555,0.026961695901874805,100.0,52.01901792934292,0.19105232908279557,9,-0.24499988555907848,-0.4299988746643031,-0.7749993801116908,-0.5899996757507324,2.8800010681152415,2,0.0402886416178907,-2.999945505571954,16.120000839233402,-3.250005960470162,16.110000610351562,1.4210367812399614,16.389999389648438,0.0402886416178907
6195,2004-09-30,16.979999542236328,17.0,16.600000381469727,16.600000381469727,3369100.0,0.02104632586485322,-1.1052657996576805,0.7450988458632942,57.031226134854016,51.899715577354925,-0.4651895770767105,-0.4200257412545483,-0.8794286210523339,-0.5499163074134259,8.044730352840435,0.39999961853027344,0.1566114457736525,0.4324995040893569,0.026239617402641358,0.8387593907760724,0.22936956074599735,0.6356294474327164,-0.9300003051757812,97.89469034721748,47.91295919022821,0.2031299433433579,9,-0.4549999237060547,-0.6749997138977051,-1.0724997520446777,-0.9849991798400879,2.8600006103515625,3,0.04888103333816374,1.1568668516676428,16.629999160766598,-2.999945505571954,16.120000839233402,-3.250005960470162,16.110000610351562,0.04888103333816374
6196,2004-10-01,16.829999923706055,17.229999542236328,16.780000686645508,17.0,3064300.0,-0.008833900033811015,-2.333342752389497,-0.44736960984595614,51.550386164181326,50.03401218108301,-0.3242003230725068,-0.2539030629057919,-0.7322178654513358,-0.39870756423465536,9.220106306834094,0.4499988555908203,0.1393915528879326,0.2639998435974107,-0.15884227977505816,0.6868419669698795,0.052578781911176264,0.4754209052836451,-0.7610006713867179,66.10173601008633,19.954941046238744,0.21142106168623434,10,-0.1900005340576172,-0.4100003242492676,-0.9225001335144043,-0.8550000190734863,3.0900001525878906,4,0.15092102953307807,-1.1052657996576805,16.979999542236328,1.1568668516676428,16.629999160766598,-2.999945505571954,16.120000839233402,0.15092102953307807
6197,2004-10-04,17.200000762939453,17.239999771118164,16.920000076293945,16.950000762939453,2105300.0,0.02198460136130076,-1.064505014458869,-1.470587575312188,60.283680747896625,49.17438553736718,-0.6478936599280232,-0.6011702421761527,-1.0904494394452122,-0.7736383913621765,10.133546743652232,0.4099998474121094,0.13318794556667868,0.6000006675720222,0.09196019653840892,1.1080411386056355,0.34598043205521734,0.854020903088827,-1.0845614990234367,96.6387403170044,48.28669150439456,0.2540202355168065,10,-0.5550012588500977,-0.775001049041748,-1.392500877380371,-1.2250008583068848,2.759998321533203,0,0.09709302338475845,-2.333342752389497,16.829999923706055,-1.1052657996576805,16.979999542236328,1.1568668516676428,16.629999160766598,0.09709302338475845
6198,2004-10-05,17.040000915527347,17.25,17.040000915527347,17.25,1862800.0,-0.009302316297383872,-1.0000000000000338,-0.8399963378906108,60.93190699251572,49.39488817932332,-0.48216192370497524,-0.4351263527278917,-0.9144940773541492,-0.6214650141541824,10.602389880297098,0.2099990844726527,0.0848893655510814,0.4220007896423361,-0.12219731422244706,0.9661988935071193,0.1499017377099463,0.6940998415747259,-0.8570880211792016,82.05136147188648,27.081939388302494,0.2720990519323909,10,-0.39000129699707387,-0.6100010871887243,-1.247500896453861,-1.065001010894779,3.4599990844726527,1,0.10093892141679284,-1.064505014458869,17.200000762939453,-2.333342752389497,16.829999923706055,-1.1052657996576805,16.979999542236328,0.10093892141679284
6199,2004-10-06,17.069999694824222,17.120000839233402,17.0,17.049999237060547,1246800.0,0.0017604916481863686,-1.0000317894268957,-0.09524069028158075,61.565831709371714,50.58017791258375,-0.47774661306021926,-0.4570551174593085,-0.9252807541585746,-0.655682516333151,11.002799338716088,0.12000083923340199,0.06320524932122851,0.43199958801269744,-0.14843937798406515,1.01243855400946,0.14178010501431615,0.7222190710110787,-0.8017198320239274,72.3076291055709,13.616865013172799,0.2902194829983807,10,-0.42000007629394887,-0.5799999237060582,-1.3674998283386266,-1.094999790191654,3.409999847412106,2,0.12185119864628513,-1.0000000000000338,17.040000915527347,-1.064505014458869,17.200000762939453,-2.333342752389497,16.829999923706055,0.12185119864628513
6200,2004-10-07,16.879999160766598,17.129999160766598,16.84000015258789,17.020000457763672,727700.0,-0.011130670032480139,-1.6363628482005521,-6.999904634750031,53.81816517223005,51.42677436030177,-0.2532375114294858,-0.26737399440541765,-0.7194917306834938,-0.4734434445194573,11.054759229695016,0.2899990081787074,0.022238962211236668,0.2334990501403773,-0.35628312302259957,0.8232812233033542,-0.06139203644111291,0.5283901367218675,-0.533181686990325,21.276302173162403,-33.605127481342336,0.29489108658148855,10,-0.22999954223632457,-0.32999897003173473,-1.182499408721922,-0.9049992561340297,3.6600017547607457,3,0.155805758227052,-1.0000317894268957,17.069999694824222,-1.0000000000000338,17.040000915527347,-1.064505014458869,17.200000762939453,0.155805758227052
6201,2004-10-08,17.040000915527347,17.149999618530273,16.760000228881836,16.870000839233402,1800400.0,0.00947877741206482,1.0000097813382214,-1.2142750098772188,60.51663087749974,54.32570879502228,-0.3479286163684421,-0.4156053737263008,-0.8657111398953319,-0.6392373594856089,11.159994704781916,0.3899993896484375,0.019268907426258863,0.3725008010864279,-0.2426713998507779,0.9876730020236337,0.06491470061782323,0.6800869015550326,-0.6209288396531747,57.14302396643137,0.31774077969679126,0.3075861004686032,10,-0.39000129699707387,-0.39000129699707387,-1.2700009346008336,-1.065001010894779,3.639999389648434,4,0.1643191952242855,-1.6363628482005521,16.879999160766598,-1.0000317894268957,17.069999694824222,-1.0000000000000338,17.040000915527347,0.1643191952242855
6202,2004-10-11,17.09000015258789,17.149999618530273,16.959999084472653,16.979999542236328,1199200.0,0.002934227369376652,-1.5333146838918963,0.6470621234390602,58.039215099623526,56.8886569003147,-0.27300527714354317,-0.4625413614639804,-0.8810753971473986,-0.689208308637788,11.035250519497708,0.19000053405762074,0.04199851312343128,0.40550003051757955,-0.23743649262523192,1.048436553660391,0.08403176894617204,0.7269682920889871,-0.6044538427836521,67.34695466346959,14.268262233783268,0.32146826157140607,10,-0.4250001907348633,-0.4400005340576172,-1.2200007438659703,-1.1150002479553223,3.510000228881836,0,0.1655939086271756,1.0000097813382214,17.040000915527347,-1.6363628482005521,16.879999160766598,-1.0000317894268957,17.069999694824222,0.1655939086271756
6203,2004-10-12,16.860000610351562,17.0,16.739999771118164,16.920000076293945,2547000.0,-0.013458135762596801,1.3636458215929879,-0.5454466638923567,56.273764810059184,57.77897863424798,0.08158125940414251,-0.22518509529682262,-0.6412882860889368,-0.45892090646321293,10.52847959384951,0.35000038146972656,0.0801972418466832,0.1635004997253411,-0.4833144156628073,0.8103154151134895,-0.1599069579687331,0.4869079574194153,-0.31329800533166363,29.268508266731175,-22.145426487412003,0.3234074576940741,10,0.06499958038330078,-0.21000099182128906,-0.9300007820129395,-0.8850007057189941,3.8199996948242188,1,0.1838670440034138,-1.5333146838918963,17.09000015258789,1.0000097813382214,17.040000915527347,-1.6363628482005521,16.879999160766598,0.1838670440034138
6204,2004-10-13,17.100000381469727,17.200000762939453,16.930000305175778,17.149999618530273,1776200.0,0.014234861354086359,2.59996948273236,0.8333280350955272,60.77740349685318,58.195220563359,-0.09469592178144737,-0.43470400119726094,-0.8643189689216726,-0.6956376177630119,10.925396358656174,0.3400001525878906,0.17914508553719344,0.3700002670288072,-0.288003189577811,1.0280037236354254,0.040998538725499856,0.6990019953321145,-0.49703398485142003,78.26083350955538,24.091528617585844,0.3290017283033084,10,-0.10500049591064453,-0.4500007629394531,-0.9725005626678467,-1.1250004768371582,3.75,2,0.19883038261301178,1.3636458215929879,16.860000610351562,-1.5333146838918963,17.09000015258789,1.0000097813382214,17.040000915527347,0.19883038261301178
6205,2004-10-14,17.079999923706055,17.180000305175778,16.979999542236328,17.180000305175778,1707100.0,-0.0011696173869881754,3.000000000000213,2.0000381475546707,62.54547295689872,59.41689687366094,-0.06595448067657372,-0.38232477345310656,-0.8285214489680968,-0.6706806754904235,11.688194367235354,0.20000076293944957,0.2853884740050532,0.31699981689452983,-0.34174227946633096,0.9757419132553906,-0.012371231285900564,0.6463708650749602,-0.4252708388172124,73.91291728344383,15.087546097787353,0.3293710481804302,10,-0.08500003814697266,-0.43000030517578125,-0.9474999904632568,-1.1050000190734863,3.719999313354492,3,0.19906321040501118,2.59996948273236,17.100000381469727,1.3636458215929879,16.860000610351562,-1.5333146838918963,17.09000015258789,0.19906321040501118
6206,2004-10-15,16.969999313354492,17.079999923706055,16.940000534057614,17.079999923706055,2130200.0,-0.006440316794081968,1.5454293244556063,1.100001907341396,66.6666420239187,60.126114793218946,0.07374896392291319,-0.2621364728523794,-0.7017420338788867,-0.5559935593195497,12.194093857905495,0.13999938964844105,0.32882814569926566,0.19199924468994212,-0.47147171591382886,0.8554702052937131,-0.13973623561194515,0.5237347249918294,-0.26764855525675557,49.99979267994345,-15.594636186461123,0.331735480301886,10,0.025000572204589844,-0.31999969482421875,-0.8174989223480225,-0.9949994087219238,3.920000076293949,4,0.21037134629483734,3.000000000000213,17.079999923706055,2.59996948273236,17.100000381469727,1.3636458215929879,16.860000610351562,0.21037134629483734
6207,2004-10-18,17.170000076293945,17.180000305175778,16.920000076293945,16.979999542236328,2575500.0,0.01178554926528852,1.4761809611175694,-1.727267998335414,68.95305168845074,61.01735309276728,-0.1463446305223428,-0.429001166851787,-0.870043609428194,-0.7518536395324134,12.847311123304303,0.2600002288818324,0.3259666320865655,0.3569999694824233,-0.31189064957280976,1.0258905885376564,0.022554659954806766,0.6914452790100398,-0.42383737884402706,93.47812566083267,20.083336504447104,0.33444530952761586,10,-0.19999980926513672,-0.5200004577636719,-1.0174996852874756,-1.195000171661377,3.8299999237060547,0,0.20442633740741667,1.5454293244556063,16.969999313354492,3.000000000000213,17.079999923706055,2.59996948273236,17.100000381469727,0.20442633740741667
6208,2004-10-19,17.069999694824222,17.290000915527347,17.059999465942386,17.149999618530273,1792900.0,-0.005824134014291049,-3.600011444048468,-0.42105104652911846,59.32203526813183,60.76804237707396,-0.04653507853393535,-0.31440461063586866,-0.7433658051848475,-0.6514454471185864,13.583929615527413,0.23000144958496094,0.3507506625437138,0.23749961853027557,-0.4377741272931921,0.9127733643537432,-0.10013725438145826,0.5751364914420094,-0.2835300131702958,40.54034548706929,-28.27090063666303,0.3376368729117344,10,-0.054999351501468396,-0.399999618530277,-0.8874993324279821,-1.094999790191654,4.100000381469723,1,0.20679559166693084,1.4761809611175694,17.170000076293945,1.5454293244556063,16.969999313354492,3.000000000000213,17.079999923706055,0.20679559166693084
6209,2004-10-20,16.920000076293945,17.190000534057614,16.850000381469727,17.120000839233402,2153400.0,-0.008787324031163224,1.0000000000000209,2.500011920940479,48.611124601863374,60.189482313699884,0.08934507639154532,-0.1409138561653478,-0.5646579374788274,-0.5038221891779635,14.053265573399958,0.3400001525878871,0.3130533350564946,0.06800003051757741,-0.5928638210726511,0.728863882107806,-0.26243189527753685,0.3984319563126917,-0.08317727125267638,15.909002241131795,-47.1900165768962,0.3304319257951149,10,0.0950002670288086,-0.25,-0.7074995040893555,-0.945000171661377,4.299999237060543,2,0.22222223474749558,-3.600011444048468,17.069999694824222,1.4761809611175694,17.170000076293945,1.5454293244556063,16.969999313354492,0.22222223474749558
6210,2004-10-21,16.979999542236328,17.0,16.729999542236328,16.860000610351562,2238200.0,0.0035460677111016636,2.375008940705243,-0.5999923706345618,53.623176387226465,59.42354292589174,0.05031340397262696,-0.17109361343594998,-0.6027195335756907,-0.5639571757777659,14.388708623254265,0.2700004577636719,0.28479327840702595,0.10349950790405416,-0.5368712034096994,0.7438702192178077,-0.2166858477528244,0.4236848635609327,0.3100013732910192,44.64274766520636,-17.329728217457983,0.3201853556568774,10,0.030000686645507812,-0.3099994659423828,-0.7074990272521973,-1.0049996376037598,4.25,3,0.2279152499154724,1.0000000000000209,16.920000076293945,-3.600011444048468,17.069999694824222,1.4761809611175694,17.170000076293945,0.2279152499154724
6211,2004-10-22,16.799999237060547,17.0,16.770000457763672,17.0,1682100.0,-0.010600724972226638,1.2999866486105018,-1.6666878596178911,39.36166758990409,57.34825986925625,0.21533392879785396,0.04342414374841397,-0.4014535374496262,-0.38530013522713347,14.85323259146098,0.22999954223632812,0.24555001541455823,-0.09700078964233327,-0.696758473786403,0.5027568945017364,-0.3968796317143699,0.20287805242970336,0.47880165100097827,12.499914850716197,-43.22499312485374,0.29987884207203513,10,0.21000099182128906,-0.12999916076660156,-0.4849987030029297,-0.8249993324279785,4.400001525878906,4,0.23809524890787248,2.375008940705243,16.979999542236328,1.0000000000000209,16.920000076293945,-3.600011444048468,17.069999694824222,0.23809524890787248
6212,2004-10-25,16.950000762939453,16.969999313354492,16.719999313354492,16.719999313354492,1179000.0,0.00892866266017478,-1.1738993423835073,-1.1500028610120354,47.5935823422614,56.38379515061205,0.04848363196181538,-0.04260437233618575,-0.5234945690399826,-0.5346686157259022,14.61857343167831,0.25,0.2506094190468602,0.011000728607179155,-0.460677141490347,0.4826785987047053,-0.22483820644158214,0.24683966365594046,0.3178240982055698,40.351018086298666,-11.5462548387519,0.23583893504876274,10,0.054999351501464844,-0.2800006866455078,-0.5875003337860107,-0.9750008583068848,4.8899993896484375,0,0.23244828609823132,1.2999866486105018,16.799999237060547,2.375008940705243,16.979999542236328,1.0000000000000209,16.920000076293945,0.23244828609823132
6213,2004-10-26,17.120000839233402,17.170000076293945,17.020000457763672,17.149999618530273,1910200.0,0.01002950257475188,3.285722070844687,-0.13042865317155364,51.2438070602123,55.32450665765196,-0.09024735311595578,-0.14107889139353702,-0.6691074727095732,-0.7052760687632009,14.317865431195106,0.2199993133544922,0.22551265420189281,0.1310008049011273,-0.14763560115938645,0.4096372109616411,-0.008317398129129572,0.2703190079313842,0.12591099999999855,85.10648659178115,34.312497724438195,0.13931820303025716,10,-0.11500072479248402,-0.4500007629394567,-0.7575004100799596,-1.1450009346008336,4.719999313354489,1,0.22663545388823336,-1.1738993423835073,16.950000762939453,1.2999866486105018,16.799999237060547,2.375008940705243,16.979999542236328,0.22663545388823336
6214,2004-10-27,17.299999237060547,17.350000381469727,17.010000228881836,17.069999694824222,2741800.0,0.010513924591326385,1.0605955518564758,-7.666963377416863,60.49999189377611,55.09723098397167,-0.2669668646512626,-0.28280867146448685,-0.8237361923368312,-0.8872364243123485,14.992803531343974,0.3400001525878906,0.21020597666230856,0.2774991989135742,0.02031790141027301,0.5346804964168754,0.14890855016192361,0.4060898476652248,-0.5799999237060547,92.06332386724876,35.984991458550866,0.12859064875165022,10,-0.2649993896484375,-0.5999994277954102,-0.9374988079071045,-1.3249993324279785,4.55000114440918,2,0.22369948034118825,3.285722070844687,17.120000839233402,-1.1738993423835073,16.950000762939453,1.2999866486105018,16.799999237060547,0.22369948034118825
6215,2004-10-28,17.809999465942386,17.84000015258789,17.200000762939453,17.25,3274700.0,0.029479783316365804,1.0645113656290088,2.434785132602511,66.38294522176778,55.06570911706601,-0.7403865004661014,-0.7667508631608904,-1.3019174279939918,-1.3986479688648394,15.03481454812809,0.6399993896484375,0.2311034052274259,0.7459994316101124,0.31117832939162327,1.1808205338286015,0.528588880500866,0.9634099827193587,-1.0774001312255912,97.32136927093387,39.668442534186795,0.21741055110924506,10,-0.529999732971195,-0.8649997711181676,-1.447499036788944,-1.834999561309818,3.340000152587887,3,0.19146546601154935,1.0605955518564758,17.299999237060547,3.285722070844687,17.120000839233402,-1.1738993423835073,16.950000762939453,0.19146546601154935
6216,2004-10-29,19.3700008392334,19.57999992370605,18.520000457763672,18.600000381469727,9960400.0,0.08759132061032138,-1.2795679959309834,1.3750021287393348,79.53366838739707,56.24133319472671,-2.150269657940605,-2.241634729324904,-2.8122835461194597,-2.950045633503592,15.325618526302653,1.7700004577636648,0.2595325150039116,2.1790007591247544,1.0703379291851078,3.287663589064401,1.6246693441549311,2.7333321740945777,-2.59310547180176,92.65737623577503,34.73402686556764,0.5543314149698229,10,-1.220001220703125,-1.5550012588500977,-3.007500410079956,-3.39500093460083,1.8599987030029297,4,0.09602470946906494,1.0645113656290088,17.809999465942386,1.0605955518564758,17.299999237060547,3.285722070844687,17.120000839233402,0.09602470946906494
6217,2004-11-01,18.8700008392334,19.38999938964844,18.76000022888184,19.170000076293945,5774500.0,-0.025813111943044587,-1.4230715621905476,-0.38960916715795313,74.33412567524942,57.909343239962,-1.5463836936624134,-1.6971198349838552,-2.2651783185616416,-2.4456990997311543,15.608226583426191,0.6299991607666016,0.2785944049324556,1.5955007553100593,0.25638081186444595,2.9346206987556744,0.9259407835872508,2.2650607270328678,-1.9249191984252967,72.37357319915108,10.378385636975587,0.6695599717228076,11,-0.720001220703125,-1.0550012588500977,-2.507500410079956,-2.89500093460083,2.4099998474121094,0,0.12347640805938154,-1.2795679959309834,19.3700008392334,1.0645113656290088,17.809999465942386,1.0605955518564758,17.299999237060547,0.12347640805938154
6218,2004-11-02,18.76000022888184,19.049999237060547,18.6299991607666,18.8700008392334,5226500.0,-0.0058293908563508134,-1.2702538301338226,0.36666963366096245,70.74997830393005,60.369215873524965,-1.3091133138519204,-1.5301034354622907,-2.1038661695837355,-2.3281153344270358,15.731661716334704,0.4200000762939453,0.298918360129111,1.3995001792907757,-0.08881936037604987,2.8878197189575996,0.6553404094573629,2.1436599491241886,-1.6568234910998605,68.09339329978798,7.818796979751241,0.7441597698334121,11,-0.610000610351566,-0.9450006484985387,-2.4525001049041784,-2.785000324249271,2.590000152587887,1,0.16417909840769918,-1.4230715621905476,18.8700008392334,-1.2795679959309834,19.3700008392334,1.0645113656290088,17.809999465942386,0.16417909840769918
6219,2004-11-03,19.149999618530273,19.15999984741211,18.780000686645508,18.86000061035156,5474400.0,0.020788879791590498,1.4516117123713306,-2.636339991677188,73.68419214888662,62.598217624820535,-1.508115935532416,-1.8511964451093519,-2.443734225512948,-2.7057916897937098,16.0800434743878,0.3999996185302699,0.30841668312644543,1.6854995727539048,0.004441023742852934,3.3665581217649567,0.8449702982483771,2.5260288472594326,-1.8982134895928517,81.9327539158764,22.41737291530164,0.8405292745055261,11,-1.0,-1.3199996948242188,-2.857499837875366,-3.174999713897705,2.1499996185302734,2,0.14047000457664072,-1.2702538301338226,18.76000022888184,-1.4230715621905476,18.8700008392334,-1.2795679959309834,19.3700008392334,0.14047000457664072
6220,2004-11-04,19.51000022888184,19.57999992370605,19.13999938964844,19.229999542236328,4528600.0,0.018798987860199068,1.0952402577644986,0.9655229112816773,77.48917105521735,66.83460689874423,-1.644423577951308,-2.1123634431742637,-2.743228601640052,-3.0520491497078055,17.276692575839057,0.4400005340576101,0.3804882398869722,1.914000129699712,0.026652550726961266,3.801347708672461,0.9703263402133366,2.8576739191860874,-2.118521272258299,93.39625187811022,31.327350991348197,0.9436737894863746,11,-1.360000610351566,-1.4200000762939489,-3.2175004482269323,-3.535000324249271,2.3500003814697195,3,0.11993849949442037,1.4516117123713306,19.149999618530273,-1.2702538301338226,18.76000022888184,-1.4230715621905476,18.8700008392334,0.11993849949442037
6221,2004-11-05,19.84000015258789,19.940000534057614,19.51000022888184,19.51000022888184,3574100.0,0.016914398761386673,-1.6060630581163613,1.1785682658837198,78.10525267540677,70.22479249131595,-1.6738763928722662,-2.3419098771234914,-3.007317769109836,-3.3632136995565602,18.967171527942096,0.43000030517577414,0.5163046273241108,2.1040000915527344,-0.011321735866452798,4.2193219189719215,1.0463391778431408,3.161661005262328,-2.317209937939399,92.36639109633144,32.85486500340065,1.0576609137095936,11,-1.364999771118164,-1.510000228881836,-3.4250004291534424,-3.8650002479553223,2.0200004577636683,4,0.06602819838040719,1.0952402577644986,19.51000022888184,1.4516117123713306,19.149999618530273,-1.2702538301338226,18.76000022888184,0.06602819838040719
6222,2004-11-08,19.920000076293945,19.950000762939453,19.6200008392334,19.93000030517578,2035400.0,0.004032254188043316,12.199694831203509,-0.030303730890385554,80.12684469388272,73.43401889505711,-1.4396743291920302,-2.3178604689714106,-3.0168617488248444,-3.4189316704265167,20.751650249149694,0.3299999237060547,0.6532142021502416,2.0425000190734863,-0.2611072558402654,4.34610729398724,0.8906963816166105,3.194303656530362,-2.2038330360927247,97.72722346729552,34.33644981527505,1.1518036374568767,11,-1.4399995803833008,-1.5850000381469727,-3.390000581741333,-3.830000400543213,1.760000228881836,0,0.0657630251468404,-1.6060630581163613,19.84000015258789,1.0952402577644986,19.51000022888184,1.4516117123713306,19.149999618530273,0.0657630251468404
6223,2004-11-09,19.959999084472656,20.01000022888184,19.799999237060547,19.920000076293945,3050000.0,0.002007982330598068,1.9999863762073071,-3.9998092695021934,82.90041619000166,75.92295492797103,-1.156022233591937,-2.2279348657774882,-2.9838425989249764,-3.435287344299546,23.529438098535323,0.21000099182129262,0.8582866905857252,1.9274991035461433,-0.5015955215123853,4.356593728604674,0.7129517910168772,3.1420464160754094,-2.020448671997613,95.93486479529307,25.441710376459042,1.2145473125292652,11,-1.3549985885620117,-1.5949993133544922,-3.424999475479126,-3.864999294281006,2.0700016021728516,1,0.06613234783160449,12.199694831203509,19.920000076293945,-1.6060630581163613,19.84000015258789,1.0952402577644986,19.51000022888184,0.06613234783160449
6224,2004-11-10,20.5,20.51000022888184,19.950000762939453,20.0,4436900.0,0.027054155325459073,1.1538422037193108,12.500309951838252,84.50979292186985,77.93704911687128,-1.334728224287403,-2.635267618216748,-3.4504597601532723,-3.952256601921917,25.911941231298925,0.5599994659423864,1.069157974604508,2.2975000381469712,-0.32500897679551954,4.920009053089462,0.9862455306757276,3.608754545618215,-2.311995609556142,99.27005673314513,24.453331867122287,1.311254507471245,11,-0.9849996566772461,-1.885000228881836,-3.9600002765655518,-4.400000095367432,1.2600002288818395,2,0.04146343324242574,1.9999863762073071,19.959999084472656,12.199694831203509,19.920000076293945,-1.6060630581163613,19.84000015258789,0.04146343324242574
6225,2004-11-11,20.479999542236328,20.549999237060547,20.31999969482422,20.51000022888184,3303900.0,-0.000975632086032796,3.1818591666522167,-0.06000137329102273,87.24694824369577,78.79408021201557,-1.0014744904816162,-2.4743485953893902,-3.362887292362821,-3.9097456361118397,28.432390873863927,0.22999954223632812,1.2824073405005585,2.107499599456787,-0.6461535689576792,4.861152767871253,0.730673015249554,3.4843261836640202,-1.9669157344111525,93.26925369411599,10.133240979395069,1.376826584207233,11,-0.8900003433227539,-1.8450002670288086,-3.9099998474121094,-4.37999963760376,1.2700004577636719,3,0.04003904849378137,1.1538422037193108,20.5,1.9999863762073071,19.959999084472656,12.199694831203509,19.920000076293945,0.04003904849378137
6226,2004-11-12,20.540000915527344,20.729999542236328,20.290000915527344,20.479999542236328,4824600.0,0.002929754620710545,1.0,-1.999999999999763,87.01029338547542,80.20254329092958,-0.9812465281907947,-2.3749458291646697,-3.361930437924755,-3.9450623442109958,31.294693969272704,0.4399986267089844,1.4850968441179333,1.9890008926391616,-0.8435610608232977,4.821562846101623,0.5727199159079319,3.4052818693703912,-1.7010106390245099,82.88298660214895,-5.431023220354177,1.4162809767312305,11,-0.8600015640258789,-1.8150014877319336,-3.9400010108947754,-4.440001010894775,1.3099994659423828,4,0.06426483135287264,3.1818591666522167,20.479999542236328,1.1538422037193108,20.5,1.9999863762073071,19.959999084472656,0.06426483135287264
6227,2004-11-15,20.68000030517578,20.989999771118164,20.38999938964844,20.780000686645508,6093600.0,0.006815938822213097,1.3077002079749267,-1.6666348782503655,86.92944276551219,82.0002615644387,-0.9359188398335547,-2.359473434455335,-3.4400222876389748,-4.05707698437455,34.02398095432274,0.600000381469723,1.6540327481589188,1.9535002708435059,-0.9527782525973549,4.859778794284365,0.5003610091230755,3.4066395325639363,-1.500628360840917,73.94963640181246,-14.15996579604419,1.4531392617204295,11,-0.7950000762939453,-1.8250007629394531,-4.030000686645508,-4.580000400543213,1.2899990081787074,0,0.057059975230292714,1.0,20.540000915527344,3.1818591666522167,20.479999542236328,1.1538422037193108,20.5,0.057059975230292714
6228,2004-11-16,20.600000381469727,20.729999542236328,20.450000762939453,20.649999618530273,2824200.0,-0.003868468207228859,1.6666666666666667,0.4999904632932156,84.95761607441247,83.25286422283045,-0.6341550183101887,-2.10961620537487,-3.3029260931934274,-3.9503910956710726,36.53957460250487,0.279998779296875,1.6227822529617413,1.6970003128051765,-1.2144516851780516,4.608452310788405,0.24127431381356246,3.1527263117967905,-1.0585028717782023,62.500022924885236,-24.07221417751841,1.4557259989916136,11,-0.5350008010864258,-1.7450008392333984,-3.942500591278076,-4.500000476837158,1.590000152587887,1,0.052427179791586065,1.3077002079749267,20.68000030517578,1.0,20.540000915527344,3.1818591666522167,20.479999542236328,0.052427179791586065
6229,2004-11-17,20.68000030517578,20.799999237060547,20.489999771118164,20.6299991607666,2397900.0,0.0038834913701271123,1.1379346632202731,-1.0000381475547417,83.44987122070681,83.91516424121816,-0.5300400598523041,-1.9958094150074857,-3.323400552050636,-4.006002704323407,40.08635661262528,0.3099994659423828,1.6539523279828998,1.5890002250671387,-1.2683885823075123,4.44638903244179,0.16030582137981497,3.0176946287544624,-0.8488023431989298,55.7142896068403,-28.279712100316523,1.428694403687325,11,-0.43000030517578125,-1.8250007629394531,-3.892500400543213,-4.580000400543213,1.1900005340576172,2,0.06528048169959888,1.6666666666666667,20.600000381469727,1.3077002079749267,20.68000030517578,1.0,20.540000915527344,0.06528048169959888
6230,2004-11-18,20.850000381469727,20.8700008392334,20.600000381469727,20.700000762939453,1989200.0,0.008220506469305944,1.8421020930582743,2.9999237078008774,75.51722006056164,83.62760506179093,-0.5475527986784918,-1.961584540031815,-3.431961946489192,-4.149420308026048,44.296687691963456,0.2700004577636719,1.7307237843531453,1.565500259399414,-1.2130302021719537,4.344030720970782,0.17623502861372842,2.9547654901850997,-0.787042057664614,80.00005449576432,-2.778371547631224,1.389265230785684,11,-0.5450000762939453,-1.9950008392333984,-4.027500629425049,-4.515000343322754,1.4499988555908203,3,0.04364507581596344,1.1379346632202731,20.68000030517578,1.6666666666666667,20.600000381469727,1.3077002079749267,20.68000030517578,0.04364507581596344
6231,2004-11-19,20.799999237060547,20.84000015258789,20.670000076293945,20.82999992370605,2059700.0,-0.002398136378626514,5.7998474156017545,-0.20000508627593222,89.38767947547203,84.65658670418975,-0.38784066605541767,-1.6828278743554677,-3.3169350490350595,-4.07684936190968,48.734550294551944,0.18000030517578125,1.7633704154728314,1.315499114990235,-1.2798445968725431,3.9108428268530133,0.01782725905884419,2.613170970921626,-0.5516326237928233,68.33326445689852,-15.11022222264289,1.2976718559313896,11,-0.4049997329711914,-1.9449996948242188,-3.977499485015869,-4.464999198913574,1.1300010681152344,4,0.04567311527813822,1.8421020930582743,20.850000381469727,1.1379346632202731,20.68000030517578,1.6666666666666667,20.600000381469727,0.04567311527813822
6232,2004-11-22,20.88999938964844,20.88999938964844,20.690000534057614,20.86000061035156,2287500.0,0.004326930571590504,12.333799593079716,-0.9999364231677531,93.82710332090288,85.87066305206767,-0.3640614854963893,-1.541555005089453,-3.3437138514649902,-4.142409507216357,53.340856948160045,0.19999885559082742,1.7502212170813003,1.208499336242678,-1.1655114560290016,3.5825101285143575,0.021493940106836362,2.3955047323785195,-0.49330614481062796,100.0,14.011106202246765,1.1870053961358402,11,-0.41999912261963246,-2.034999847412113,-4.067499637603763,-4.554999351501468,1.470001220703118,0,0.045955051214457754,5.7998474156017545,20.799999237060547,1.8421020930582743,20.850000381469727,1.1379346632202731,20.68000030517578,0.045955051214457754
6233,2004-11-23,21.0,21.0,20.75,20.950000762939453,2808000.0,0.00526570672884108,9.000152590218967,1.666709053916187,93.0231959837512,86.81659672561005,-0.34757506951415706,-1.4187097353919036,-3.3837205049821684,-4.225006626389053,57.74536487499682,0.25,1.7120862268397943,1.1244999885559075,-0.987874510200978,3.236874487312793,0.06831273917746472,2.1806872379343503,-0.48464544990611813,100.0,12.940442016767335,1.0561872493784432,11,-0.3549995422363281,-2.140000343322754,-4.190000057220459,-4.664999961853027,1.3099994659423864,1,0.04619044349307089,12.333799593079716,20.88999938964844,5.7998474156017545,20.799999237060547,1.8421020930582743,20.850000381469727,0.04619044349307089
6234,2004-11-24,21.170000076293945,21.200000762939453,21.0,21.049999237060547,1880200.0,0.008095241728283131,1.2222033844425841,2.4000534065766383,92.34687224480977,87.38325494795605,-0.46102239377260545,-1.3532976766304792,-3.4741828627125955,-4.365857438273537,61.83290461645008,0.20000076293945312,1.6648052517019458,1.1010000228881829,-0.7047673144306117,2.9067673602069775,0.19811635422878737,2.0038836915475784,-0.5577164362188398,94.99988873806716,8.38076187385255,0.9028836686593973,11,-0.4249992370605469,-2.2100000381469727,-4.327499866485596,-4.814999580383301,0.7899990081787109,2,0.04818141020726108,9.000152590218967,21.0,12.333799593079716,20.88999938964844,5.7998474156017545,20.799999237060547,0.04818141020726108
6235,2004-11-26,21.21999931335449,21.26000022888184,21.1200008392334,21.200000762939453,1055400.0,0.002361796735018906,1.7999771119035894,0.16665342128265337,91.07134950414675,87.83448340558618,-0.44143542876739517,-1.1960518018491904,-3.442101103660331,-4.385003043173054,64.85830424092836,0.13999938964844105,1.6078553436709413,0.9804992675781214,-0.5501758609211933,2.511174396077436,0.2151617033284623,1.7458368318277806,-0.4901722487065143,93.22018556234326,7.025334826894451,0.7653375642496578,11,-0.39499950408934836,-2.2299995422363246,-4.377499103546139,-4.864998817443844,0.5,4,0.030631552634869275,1.2222033844425841,21.170000076293945,9.000152590218967,21.0,12.333799593079716,20.88999938964844,0.030631552634869275
6236,2004-11-29,21.229999542236328,21.350000381469727,21.200000762939453,21.299999237060547,1878400.0,0.00047126433578847937,-1.3077351957274488,-3.5002384358613754,90.68314960816487,88.25156194365871,-0.383606696935491,-1.1168208523449863,-3.3762712808405624,-4.361702540949523,65.71623595878481,0.14999961853027344,1.4818162103397086,0.8974995613098145,-0.6367529246931873,2.4317520473128162,0.13037331830831178,1.6646258043113171,-0.3941378447415822,81.81805045805287,-2.7974917663654963,0.7671262430015017,11,-0.3299989700317383,-2.1949996948242188,-4.3899993896484375,-4.874999046325684,0.12000083923339844,0,0.0504003635372432,1.7999771119035894,21.21999931335449,1.2222033844425841,21.170000076293945,9.000152590218967,21.0,0.0504003635372432
6237,2004-11-30,21.200000762939453,21.290000915527344,21.06999969482422,21.200000762939453,2290800.0,-0.001413037208841783,1.4444538634340693,-0.0,88.74999701977202,88.67293760425422,-0.304064409637423,-0.9521304243221635,-3.2627799780653746,-4.298399071527946,66.40747844256684,0.220001220703125,1.344384257120705,0.7510007858276353,-0.664951909371414,2.1669534810266846,0.043024438228112416,1.4589771334271582,-0.26131132864971107,75.00007947280918,-7.84558665764483,0.7079763475995242,11,-0.2800006866455078,-2.1650009155273438,-4.3600006103515625,-4.845000267028809,0.5900001525878906,1,0.03443393943232631,-1.3077351957274488,21.229999542236328,1.7999771119035894,21.21999931335449,1.2222033844425841,21.170000076293945,0.03443393943232631
6238,2004-12-01,21.84000015258789,21.88999938964844,21.209999084472656,21.25,3450500.0,0.030188649368694698,-1.0298456475571882,100.0,89.41175150624376,89.33536874709166,-0.8377730201730671,-1.4224843990895195,-3.8168985558498747,-4.900395389463398,67.71472219008068,0.6899986267089879,1.2221295145617965,1.2370001792907708,-0.07137132988421868,2.5453716884657602,0.582814424703276,1.8911859338782655,-0.819048528862151,94.38210434275683,13.05163232233106,0.6541857545874954,12,-0.5950002670288086,-2.390000343322754,-5.002500057220459,-5.389999866485596,0.0,2,0.023809544603050403,1.4444538634340693,21.200000762939453,-1.3077351957274488,21.229999542236328,1.7999771119035894,21.21999931335449,0.023809544603050403
6239,2004-12-02,21.84000015258789,21.979999542236328,21.729999542236328,21.799999237060547,2585000.0,0.0,-1.7777730682829653,0.06779814437655578,90.47620128882248,90.99747777245398,-0.7330062806226323,-1.2760469211901864,-3.724411391819274,-4.862485528485969,69.00299672915358,0.25,1.0904688141022518,1.10250015258789,-0.12767957733182556,2.3326798825076054,0.48741028762803396,1.7175900175477459,-0.7700004577636719,84.61544910731877,4.597069864808645,0.6150898649598573,12,-0.5150003433227539,-2.3450002670288086,-5.002500057220459,-5.389999866485596,0.18000030517578125,3,0.02152011492998107,-1.0298456475571882,21.84000015258789,1.4444538634340693,21.200000762939453,-1.3077351957274488,21.229999542236328,0.02152011492998107
6240,2004-12-03,21.850000381469727,21.899999618530273,21.700000762939453,21.84000015258789,2104500.0,0.000457885934613822,2.6363857051204245,0.25,90.18405338706677,91.08596376263115,-0.6551333637514496,-1.161291703405066,-3.6386118218083894,-4.832376481046158,69.93331110205342,0.1999988555908203,0.9808126374098762,0.9955003738403327,-0.18731488267982144,2.178315630360487,0.4040927455802539,1.5869080021004116,-0.6400012969970703,85.71437554233687,5.8080856815772535,0.591407628260078,12,-0.5150003433227539,-2.260000228881836,-4.9825005531311035,-5.37000036239624,-0.1400012969970703,4,0.005034265495767132,-1.7777730682829653,21.84000015258789,-1.0298456475571882,21.84000015258789,1.4444538634340693,21.200000762939453,0.005034265495767132
6241,2004-12-06,21.149999618530273,21.71999931335449,20.850000381469727,21.71999931335449,3125800.0,-0.032036647630134696,2.052629465540575,-56.998664886515,60.730575313689094,87.40857176182963,0.11145694357404423,-0.3774701151938231,-2.8457463412674215,-4.094492668956143,69.56671411389728,1.0,0.8746796644207713,0.2299996376037612,-0.8575182322210999,1.3175175074286223,-0.3137592973086676,0.77375857251619,0.8299999237060547,26.548624766855994,-51.87586624894027,0.5437589349124299,12,0.21500015258789062,-0.8999996185302734,-4.037499904632568,-4.424999713897705,0.4200000762939453,0,0.02695034066690094,2.6363857051204245,21.850000381469727,-1.7777730682829653,21.84000015258789,-1.0298456475571882,21.84000015258789,0.02695034066690094
6242,2004-12-07,21.229999542236328,21.420000076293945,21.170000076293945,21.229999542236328,2451900.0,0.003782502371109553,-3.1667037543313095,-0.0,64.38353897565824,84.2263876498193,0.0947186430787319,-0.37344272735965944,-2.8210106934072883,-4.135759751660885,69.17272969719153,0.2700004577636719,0.8437937443319541,0.2444995880126939,-0.7425850929761566,1.2315842690015444,-0.24904275248173136,0.7380419285071191,0.7274000167846673,33.62826929082024,-44.876863899160426,0.4935423404944258,12,0.18500041961669922,-0.9250001907348633,-3.247499942779541,-3.6349997520446813,0.6200008392333984,1,0.005652418361793199,2.052629465540575,21.149999618530273,2.6363857051204245,21.850000381469727,-1.7777730682829653,21.84000015258789,0.005652418361793199
6243,2004-12-08,21.280000686645508,21.440000534057614,21.170000076293945,21.170000076293945,1592000.0,0.002355211751639663,-3.9090719933415916,100.0,63.88888643602484,81.06438922662097,0.09902613983284425,-0.3367474168789073,-2.763858214573194,-4.15033586458204,68.72051076563824,0.2700004577636683,0.7911581091560507,0.22850065231323313,-0.6391707906460766,1.096172095272543,-0.20533506916642352,0.6623363737928898,0.6552508888244617,38.05315261332275,-41.54475027432903,0.43383572147965577,12,0.13499927520751953,-0.975001335144043,-3.2975010871887207,-3.685000896453861,0.6299991607666016,2,0.02396617539593837,-3.1667037543313095,21.229999542236328,2.052629465540575,21.149999618530273,2.6363857051204245,21.850000381469727,0.02396617539593837
6244,2004-12-09,21.350000381469727,21.43000030517578,21.0,21.1299991607666,2641400.0,0.0032894592371017772,1.2631531395874116,2.0,62.1359142397369,77.84934086390876,0.06397196344629208,-0.35816547842454227,-2.7401228936471185,-4.191808065268937,67.69982383915696,0.43000030517578125,0.7217247492660093,0.25600032806396555,-0.5806446470537843,1.0926453031817154,-0.16232215949490936,0.6743228156228405,0.5635461701202367,47.61908221950147,-30.609040464881282,0.4183224875588751,12,0.06499958038330078,-0.9700002670288086,-3.3675007820129395,-3.7550005912780797,1.840000152587887,3,0.022950808541598366,-3.9090719933415916,21.280000686645508,-3.1667037543313095,21.229999542236328,2.052629465540575,21.149999618530273,0.022950808541598366
6245,2004-12-10,21.299999237060547,21.38999938964844,20.96999931335449,21.229999542236328,2676800.0,-0.0023419739351656643,2.360000610351524,0.3181786655569427,62.1359142397369,74.67742582297234,0.14138235429181734,-0.2567456709088667,-2.6063184228672753,-4.10721306106872,66.56500597468735,0.4200000762939524,0.6602072102475098,0.1649991989135735,-0.623964068769304,0.953962466596451,-0.22948243492786347,0.5594808327550105,0.5922763911270117,51.72406989235546,-26.60912706065939,0.39448163384143814,12,0.11500072479248047,-0.7399997711181641,-3.309999465942383,-3.7049994468689,2.0100002288818395,4,0.03380287542219129,1.2631531395874116,21.350000381469727,-3.9090719933415916,21.280000686645508,-3.1667037543313095,21.229999542236328,0.03380287542219129
6246,2004-12-13,21.86000061035156,21.920000076293945,21.459999084472656,21.600000381469727,2913500.0,0.026291145227679058,1.4210631986307214,3.7143051771116657,69.16996494402343,72.5018667034447,-0.35744448448983945,-0.7513053398019061,-3.0694456859869597,-4.628214644950919,65.53283417222114,0.6200008392333984,0.6115075053106125,0.6590005874633746,-0.14115483735806222,1.4591560122848115,0.25892287505265443,1.0590782998740949,-1.0100002288818324,93.68427181503115,17.344426970972975,0.40007771241071877,12,-0.4450006484985316,-1.115000724792477,-3.740000724792477,-4.265000820159912,1.4699993133544922,0,-0.006861917735165646,2.360000610351524,21.299999237060547,1.2631531395874116,21.350000381469727,-3.9090719933415916,21.280000686645508,-0.006861917735165646
6247,2004-12-14,21.86000061035156,21.940000534057614,21.780000686645508,21.899999618530273,2503000.0,0.0,1.6666454740523915,-0.15384220371934232,67.7685930872067,70.09707132355169,-0.28382527214533937,-0.6939491289275779,-2.9825022993811707,-4.5837094088040224,64.29385948819653,0.15999984741210582,0.577367598531918,0.6000005722045856,-0.21232583040617214,1.4123269748153433,0.19383737089920672,1.0061637735099644,-0.9886002349853484,91.75259556394526,17.64528482235093,0.40616320130537864,12,-0.4450006484985316,-1.0600004196166957,-3.4575004577636683,-4.085000514984131,0.7999992370605504,1,-0.013266281218217935,1.4210631986307214,21.86000061035156,2.360000610351524,21.299999237060547,1.2631531395874116,21.350000381469727,-0.013266281218217935
6248,2004-12-15,21.68000030517578,21.770000457763672,21.31999969482422,21.770000457763672,2646900.0,-0.008234231479872012,9.0,2.250059606122541,60.49382231533078,66.76569588205263,-0.14405684627907434,-0.45206710006267414,-2.7106995801265406,-4.356924658111986,62.51586594910352,0.5400009155273402,0.5435692847594709,0.3660002708435073,-0.4040828499644107,1.1360833916514252,-0.019041289560451702,0.7510418312474663,-0.7658559234619133,73.1958864244144,1.6598261591749548,0.3850415604039589,12,-0.2849998474121094,-0.7900009155273438,-3.2725000381469727,-3.9000000953674316,1.1599998474121094,2,0.007841331822000086,1.6666454740523915,21.86000061035156,1.4210631986307214,21.86000061035156,2.360000610351524,21.299999237060547,0.007841331822000086
6249,2004-12-16,22.030000686645508,22.09000015258789,21.549999237060547,21.6299991607666,3315800.0,0.016143928807333507,1.0769247698345743,-4.444453863434069,64.83517174500534,63.94915347737913,-0.5188320695215296,-0.7333419693506826,-2.9639048438760582,-4.656353023310963,60.77267602211842,0.5400009155273438,0.5267372518508537,0.6485006332397454,-0.1242537415129199,1.4212550079924107,0.26212344586341274,1.034877820616078,-1.0748220588378885,94.6429088407246,24.781918306656607,0.3863771873763324,12,-0.5600004196166992,-1.010000228881836,-3.5450005531311035,-4.220000743865967,0.6199989318847656,3,-0.005447155492198541,9.0,21.68000030517578,1.6666454740523915,21.86000061035156,1.4210631986307214,21.86000061035156,-0.005447155492198541
6250,2004-12-17,21.76000022888184,21.979999542236328,21.61000061035156,21.790000915527344,2473900.0,-0.012256034922747072,-1.242418287431699,-0.07500143050600878,58.862877107569965,63.741631454477,-0.29384124987086224,-0.41283745638740044,-2.592125769432357,-4.337635532150831,58.89064784493977,0.42000007629394887,0.44848058794896417,0.3330001831054723,-0.414743761672824,1.0807441278837686,-0.040871789283674076,0.7068721554946187,-0.7367323095874028,57.14289252963866,-10.7427181357358,0.37387197238914816,12,-0.23000049591064808,-0.5699996948242223,-2.6950001716613805,-3.7000002861022985,0.889999389648434,4,0.06571692509808646,1.0769247698345743,22.030000686645508,9.0,21.68000030517578,1.6666454740523915,21.86000061035156,0.06571692509808646
6251,2004-12-20,21.75,21.950000762939453,21.520000457763672,21.950000762939453,1653100.0,-0.0004595693371622911,3.299986648610502,6.666539513002252,59.25923071686648,63.17226387016681,-0.21208333932501233,-0.34574277097674155,-2.483522796753519,-4.280557551704394,56.817161742210565,0.43000030517578125,0.3640529844058804,0.2754999160766616,-0.4236572708041706,0.9746571029574937,-0.07407867736375451,0.6250785095170777,-0.6627281467079555,55.84416227811604,-10.68127140037901,0.3495785934404156,12,-0.2200002670288086,-0.5599994659423828,-2.637500762939453,-3.6100006103515625,1.0400009155273438,0,0.07172411337666151,-1.242418287431699,21.76000022888184,1.0769247698345743,22.030000686645508,9.0,21.68000030517578,0.07172411337666151
6252,2004-12-21,21.850000381469727,21.920000076293945,21.56999969482422,21.850000381469727,1708400.0,0.004597718688263308,4.000027247956403,-0.0,50.20576551600717,61.65191710127596,-0.2401412031383927,-0.39013721675718216,-2.483337317739071,-4.322521126484531,54.59749183860776,0.35000038146972656,0.27949565204790616,0.32750024795532084,-0.3334684165584818,0.9884689124691235,-0.0029840843015804808,0.6579845802122222,-0.7025648302199308,68.83121708587026,5.588655717384576,0.33048433225690216,12,-0.32000064849853516,-0.6100006103515625,-2.647500991821289,-3.560000419616699,1.2099990844726598,1,0.06773453164291321,3.299986648610502,21.75,-1.242418287431699,21.76000022888184,1.0769247698345743,22.030000686645508,0.06773453164291321
6253,2004-12-22,21.96999931335449,22.07999992370605,21.670000076293945,21.950000762939453,1690500.0,0.005491941866807792,2.4166686534901256,100.0,52.548998195128064,60.58670420743053,-0.2815822095100948,-0.45718008016091716,-2.4922756685579763,-4.3945329235952215,52.27886912455189,0.4099998474121058,0.30214788818707206,0.39899921417235973,-0.24260767916869597,1.0406061075134154,0.07819576750183188,0.7198026608428876,-0.7660098860244062,78.9472099155406,17.647752379645176,0.32080344667052785,12,-0.43999958038329723,-0.6999988555908168,-2.5999994277954066,-3.449999809265133,2.230001449584961,2,0.03140648864919182,4.000027247956403,21.850000381469727,3.299986648610502,21.75,-1.242418287431699,21.76000022888184,0.03140648864919182
6254,2004-12-23,22.190000534057614,22.239999771118164,21.959999084472656,21.979999542236328,1026400.0,0.010013710859307912,-1.2399884034087876,10.50081068192825,56.15940977362028,59.92264815563979,-0.41336893488819726,-0.6291017166838913,-2.604107139880089,-4.562704822354707,49.79648189006953,0.2800006866455078,0.3189162658846776,0.5680004119873026,-0.10096936151693114,1.2369701854915363,0.23351552523518393,0.9024852987394212,-0.9328504632120627,93.05565489672443,33.40512909830244,0.3344848867521172,12,-0.41000080108642223,-0.8250007629394496,-2.730000972747799,-3.670001029968258,1.7999992370605504,3,0.029292456191366334,2.4166686534901256,21.96999931335449,4.000027247956403,21.850000381469727,3.299986648610502,21.75,0.029292456191366334
6255,2004-12-27,21.8700008392334,22.190000534057614,21.75,22.190000534057614,1019000.0,-0.014420896220037172,1.7500059604702007,-1.5238008737432083,65.12604503256921,59.473323721033765,-0.0044829955929373,-0.27184642475409504,-2.1767811210001433,-4.192849076800677,46.91540085866458,0.44000053405761363,0.33034725135895826,0.21550064086914134,-0.4341141852789079,0.8651154670171906,-0.10930677220488505,0.5403080539431677,-0.5342227923660374,48.611210452280474,-14.59749288843156,0.3248074130740249,12,-0.09000110626220703,-0.4500007629394531,-2.3175010681152344,-3.350001335144043,2.089998245239258,0,0.03566523773961672,-1.2399884034087876,22.190000534057614,2.4166686534901256,21.96999931335449,4.000027247956403,21.850000381469727,0.03566523773961672
6256,2004-12-28,22.299999237060547,22.309999465942386,21.809999465942386,22.030000686645508,1327700.0,0.019661562932167698,2.4482876554658035,-0.8437462747061582,69.59703991034783,59.676484479160564,-0.408457628067719,-0.6509474008057197,-2.488697548518637,-4.5690268353218855,43.89562200287226,0.5,0.3575971558595974,0.5919990539550781,-0.08603533280333764,1.2700334407134939,0.252981860575872,0.9310162473342842,-0.891883452253122,98.64861730068797,30.388768544289192,0.3390171933792079,12,-0.4849996566772461,-0.8099994659423828,-2.719999313354492,-3.7799997329711914,1.7500000000000036,1,0.015695084907808354,1.7500059604702007,21.8700008392334,-1.2399884034087876,22.190000534057614,2.4166686534901256,21.96999931335449,0.015695084907808354
6257,2004-12-29,21.93000030517578,22.239999771118164,21.8799991607666,22.200000762939453,1095100.0,-0.01659188092122721,1.0571553133514986,-1.0000070642921226,60.65572745311524,59.694473938914385,-0.030715039289979984,-0.23553038623752443,-2.0089290806252755,-4.1407448737680355,41.3230857861426,0.4200000762939453,0.3848768265003457,0.1855001449584961,-0.454943150112161,0.8259434400291532,-0.13472150257683424,0.5057217924938264,-0.4316961522548617,40.625074505876796,-30.15631489054249,0.32022164753532933,12,-0.015000343322753906,-0.43000030517578125,-2.3050007820129395,-3.410000801086426,2.14999961853027,2,0.03921571356059639,2.4482876554658035,22.299999237060547,1.7500059604702007,21.8700008392334,-1.2399884034087876,22.190000534057614,0.03921571356059639
6258,2004-12-30,22.36000061035156,22.38999938964844,21.920000076293945,21.979999542236328,1267400.0,0.019607856780297972,1.136367183097352,-1.4074089772389984,64.80937989946435,59.69160817829873,-0.3957285356415312,-0.6583289767320402,-2.318676194227823,-4.511605423951867,38.27568004219149,0.46999931335449574,0.3541149778967245,0.5895004272460902,-0.10703184037440039,1.2860326948665808,0.2412342934358449,0.9377665610563355,-0.7805269261284913,95.31268626469146,20.709088375824905,0.3482661338102452,12,-0.40500068664550426,-0.7900009155273402,-2.6975007057189906,-3.8400011062622035,1.6099987030029297,3,0.031305851363294,1.0571553133514986,21.93000030517578,2.4482876554658035,22.299999237060547,1.7500059604702007,21.8700008392334,0.031305851363294
6259,2004-12-31,22.309999465942386,22.54999923706055,22.229999542236328,22.399999618530273,1109200.0,-0.0022361870771159253,-1.5599975585937784,-0.2368418410881824,64.80937989946447,60.35233071073145,-0.3373038040748746,-0.6021856473507015,-2.141687839735603,-4.400558159329837,35.105374589946194,0.3199996948242223,0.3292335813034306,0.515999317169193,-0.22094757971357026,1.2529462140519563,0.14752586872781137,0.8844727656105746,-0.6332626970682753,70.00000000000013,-7.187981875590069,0.36847344844138213,12,-0.274999618530277,-0.6099996566772496,-2.5574994087219274,-3.784999847412113,1.4200000762939418,4,0.08471543443478202,1.136367183097352,22.36000061035156,1.0571553133514986,21.93000030517578,2.4482876554658035,22.299999237060547,0.08471543443478202
6260,2005-01-03,21.959999084472656,22.46999931335449,21.86000061035156,22.46999931335449,2171100.0,-0.015688049746663046,1.3921507029137876,5.666659602424632,51.5624757856189,59.49713571837061,0.049226582620629955,-0.2566821324423678,-1.6680833400604556,-3.9949189277022157,31.485492537990257,0.6099987030029297,0.3323173091217555,0.16049900054931499,-0.5798416887037483,0.9008396898023783,-0.20967134407721488,0.5306693451758449,-0.16100557005244198,20.270224989882838,-52.56607150168735,0.370170344626531,1,0.10000038146972656,-0.25999927520751953,-2.1074986457824707,-3.3349990844726562,1.710000991821289,0,0.09244083657912672,-1.5599975585937784,22.309999465942386,1.136367183097352,22.36000061035156,1.0571553133514986,21.93000030517578,0.09244083657912672
6261,2005-01-04,21.71999931335449,22.200000762939453,21.540000915527344,22.07999992370605,2603100.0,-0.010928951781599361,1.1999910990736418,0.7058832329170877,47.96509774328532,59.24817263251262,0.3179601278273907,0.02973460832435748,-1.298916984252287,-3.6996320265932106,30.413422742282137,0.6599998474121094,0.2844490423598707,-0.10800075531006215,-0.7841695495818115,0.5681680389616872,-0.4460851524459386,0.2300836418258143,0.8299999237060618,17.821653164126264,-50.44810401154665,0.33808439713587485,1,0.3250007629394567,-0.019999504089351916,-1.8124995231628382,-3.0649995803832972,2.1300010681152415,1,0.10313074778694431,1.3921507029137876,21.959999084472656,-1.5599975585937784,22.309999465942386,1.136367183097352,22.36000061035156,0.10313074778694431
6262,2005-01-05,21.350000381469727,21.799999237060547,21.350000381469727,21.71999931335449,3178000.0,-0.017034942153854926,-1.4324332683801924,1.0277730682829553,45.45454545454543,58.459900105781216,0.6812120783324893,0.43129750299510405,-0.8062234897819351,-3.273700798290186,29.11898419946369,0.4499988555908203,0.26336567507080844,-0.48399972915649414,-1.1396439191554215,0.17164446084243323,-0.8118218241559596,-0.15617763415702868,1.1797988891601605,0.0,-64.85222224482177,0.3278220949994642,1,0.5999994277954102,0.34999942779541016,-1.382500171661377,-2.65000057220459,2.8999996185302734,2,0.12646364437230773,1.1999910990736418,21.71999931335449,1.3921507029137876,21.959999084472656,-1.5599975585937784,22.309999465942386,0.12646364437230773
6263,2005-01-06,21.790000915527344,21.959999084472656,21.36000061035156,21.36000061035156,2417400.0,0.020608923943603585,-1.790688596724656,-1.1621663419009827,46.77419602933009,57.41709857863786,0.23802447682598427,0.033164297893943484,-1.1213673695611845,-3.65767638535344,27.848109044561532,0.6099987030029297,0.25233338865432486,-0.06949920654296804,-0.6719319499657175,0.5329335368797814,-0.37071557825434454,0.23171716516840846,0.6926063995361353,36.666746139602054,-23.40850713520294,0.3012163717113752,1,0.15999889373779297,-0.09000110626220703,-1.8125009536743164,-3.090001106262207,2.8099994659423864,3,0.10509402992025008,-1.4324332683801924,21.350000381469727,1.1999910990736418,21.71999931335449,1.3921507029137876,21.959999084472656,0.10509402992025008
6264,2005-01-07,21.84000015258789,22.11000061035156,21.75,21.84000015258789,2821600.0,0.0022945954547857195,-2.9999999999999605,0.0,51.142856675751055,55.86341098343584,0.14880502142603902,0.022932594053603594,-1.049157457249457,-3.651589516449718,27.151802701965067,0.36000061035155895,0.26944644844713395,-0.04399995803833079,-0.5970165702386687,0.5090166541620071,-0.32050826413849975,0.23250834806183818,0.5973028851318389,43.75002128739357,-16.00645492257383,0.27650830610016935,1,0.1099996566772461,-0.1400003433227539,-1.4925003051757812,-2.8700008392333984,2.559999465942383,4,0.0975274334196472,-1.790688596724656,21.790000915527344,-1.4324332683801924,21.350000381469727,1.1999910990736418,21.71999931335449,0.0975274334196472
6265,2005-01-10,22.020000457763672,22.040000915527344,21.84000015258789,21.950000762939453,2045400.0,0.008241772157426164,2.6363573311138855,100.0,53.678482186290374,54.094682347429455,-0.008582804452178294,-0.10578496867443477,-1.1187786529975021,-3.7738876254426685,26.51136342877348,0.20000076293945312,0.27541724940262213,0.1000002861022935,-0.38214383074740255,0.5821444029519895,-0.14107177232255452,0.3410723445271415,0.37381047370605813,78.82350301248752,17.804949233025624,0.2410720584248479,1,-0.07000064849853516,-0.32000064849853516,-1.6100006103515625,-3.0050010681152344,2.9200000762939418,0,0.0776566325578687,-2.9999999999999605,21.84000015258789,-1.790688596724656,21.790000915527344,-1.4324332683801924,21.350000381469727,0.0776566325578687
6266,2005-01-11,21.709999084472656,22.020000457763672,21.68000030517578,22.020000457763672,1961300.0,-0.014078172881314188,1.1935396542176828,-4.428610354223434,48.195859184549285,52.71025253981102,0.23347853011502906,0.20280014133573587,-0.7500158363820688,-3.407879904937136,24.87657638499344,0.3400001525878906,0.2430387427501728,-0.20250101089477468,-0.6931664014530163,0.288164379663467,-0.4478337061738955,0.04283168438434615,0.6420594249970719,47.36823612968985,-12.139011305147093,0.24533269527912097,1,0.24000072479248047,-0.009999275207519531,-1.2474989891052246,-2.6949996948242188,3.0800018310546875,1,0.09028102600073873,2.6363573311138855,22.020000457763672,-2.9999999999999605,21.84000015258789,-1.790688596724656,21.790000915527344,0.09028102600073873
6267,2005-01-12,21.56999969482422,21.86000061035156,21.520000457763672,21.649999618530273,2293200.0,-0.006448613337278641,-2.7778130993631125,0.25806312680735866,44.87179926082901,50.49496580218487,0.3542999817869905,0.33725042750785406,-0.5355513143308457,-3.2110019746589167,22.980861049220447,0.3400001525878871,0.20521167764814763,-0.3280003547668464,-0.8417932268118946,0.18579251727820179,-0.5848967907893723,-0.07110391874432054,0.7419764895255092,27.999877929687973,-27.848387825199087,0.25689643602252493,1,0.38000011444091797,0.18999958038330078,-0.7624998092651367,-2.5550003051757812,3.25,2,0.10570239772384427,1.1935396542176828,21.709999084472656,2.6363573311138855,22.020000457763672,-2.9999999999999605,21.84000015258789,0.10570239772384427
6268,2005-01-13,21.850000381469727,22.030000686645508,21.56999969482422,21.57999992370605,2026400.0,0.012981024135697794,-2.172410617979006,-3.3750089407052872,45.70706778795677,48.37248667868401,-0.0063163561810135604,0.07445613851973576,-0.7327517354154054,-3.429683081860013,22.477401042123873,0.46000099182128906,0.11623384715090168,-0.056499671936034446,-0.5606414390189514,0.44764209514688247,-0.3085705554774947,0.1955712116054258,0.42349677076479963,55.932175993276125,4.592508465343322,0.2520708835414592,1,0.05999946594238281,-0.09000110626220703,-0.9900007247924805,-2.835000991821289,3.059999465942383,3,0.10983979755742412,-2.7778130993631125,21.56999969482422,1.1935396542176828,21.709999084472656,2.6363573311138855,22.020000457763672,0.10983979755742412
6269,2005-01-14,21.90999984741211,22.0,21.809999465942386,21.899999618530273,1830000.0,0.0027459709334041182,-1.0000000000000373,0.03703782195283863,50.54052730473512,48.25893684747471,-0.14418536047994124,0.005276063559708888,-0.7201193442045231,-3.430744647749812,21.445511445838928,0.19000053405761363,0.0784457935678553,0.009499835968018289,-0.4912984127960911,0.5102980847321277,-0.24089928841403818,0.25989896035007476,0.32655743399182313,74.99981660125444,22.351898275968097,0.2503991243820548,1,-0.13499927520751953,-0.15000057220458984,-1.0500001907348633,-2.895000457763672,1.1900005340576207,4,0.12277501381979006,-2.172410617979006,21.850000381469727,-2.7778130993631125,21.56999969482422,1.1935396542176828,21.709999084472656,0.12277501381979006
6270,2005-01-18,23.190000534057614,23.20000076293945,22.049999237060547,22.06999969482422,4195500.0,0.058420844160648855,1.017544241235833,111.99752050352816,59.78023157302563,49.571729495223636,-1.3760703991976229,-1.224900899221364,-1.9227226136032236,-4.64121120223248,21.117756031334693,1.2900009155273402,0.014825503455718092,1.2180005073547342,0.4595920528139317,1.9764089618955367,0.8387962800843347,1.5972047346251337,-1.840000152587887,99.4047483889719,50.40376493146428,0.37920422727040076,1,-0.9149999618530238,-1.1050004959106445,-2.292500495910641,-4.175001144409176,0.11999893188477273,1,0.0521776221046486,-1.0000000000000373,21.90999984741211,-2.172410617979006,21.850000381469727,-2.7778130993631125,21.56999969482422,0.0521776221046486
6271,2005-01-19,23.309999465942386,23.63999938964844,23.20000076293945,23.25,3929500.0,0.005174598064736413,-4.500053644870799,0.05357091159275747,66.04649759873747,51.85972417791165,-1.3933329585900864,-1.2880765867944426,-1.9729724745916961,-4.690112614634568,21.219795502515566,0.4499988555908274,-0.04444274747944377,1.2599994659423857,0.3028766234193263,2.217122308465445,0.7814380446808578,1.7385608872039136,-1.922999076843265,84.4339580203151,32.95354547555379,0.4785614212615295,1,-0.8099994659423864,-0.8299999237060582,-2.3224997520446813,-4.279999732971195,0.8700008392333949,2,0.06992711735136581,1.017544241235833,23.190000534057614,-1.0000000000000373,21.90999984741211,-2.172410617979006,21.850000381469727,0.06992711735136581
6272,2005-01-20,23.32999992370605,23.56999969482422,23.21999931335449,23.32999992370605,2933900.0,0.0008580205157397991,-2.1818039950062746,0.0,62.46785334111965,53.6034638792216,-1.2325497773994059,-1.2559050420378206,-1.9241324108742326,-4.6370597596315655,21.32734931351246,0.3500003814697301,-0.019579369710541528,1.2059999465942361,0.09715705330397029,2.314842839884502,0.6515784999491032,1.760421393239369,-1.8528795745849571,85.02417818140239,37.4735580420533,0.5544214466451326,1,-0.7499999999999964,-0.850000381469723,-2.2499999999999964,-4.039999961853024,0.770000457763679,3,0.0625804113414401,-4.500053644870799,23.309999465942386,1.017544241235833,23.190000534057614,-1.0000000000000373,21.90999984741211,0.0625804113414401
6273,2005-01-21,22.65999984741211,23.209999084472656,22.649999618530273,23.170000076293945,2456500.0,-0.028718391705314206,-1.1132027940821887,-100.0,53.88027010761925,53.90762092720695,-0.47624440165147774,-0.5602876273820385,-1.1929474149669588,-3.896841386385894,20.66816774227827,0.6800003051757777,0.02674466042828172,0.5014998435974114,-0.6298760573745739,1.6328757445693967,-0.06418810688857945,1.0671877940834023,-1.0963643366699216,46.44811021348737,1.6654242983812537,0.5656879504859925,1,-0.07999992370605469,-0.18000030517578125,-1.552499771118164,-3.310000419616699,1.7299995422363317,4,0.09532214748266177,-2.1818039950062746,23.32999992370605,-4.500053644870799,23.309999465942386,1.017544241235833,23.190000534057614,0.09532214748266177
6274,2005-01-24,22.84000015258789,23.020000457763672,22.68000030517578,22.899999618530273,2857500.0,0.007943526318970218,1.2666590373012392,0.11764595885364659,60.13826079695528,54.625374106169716,-0.558175394821248,-0.7263343161929292,-1.325818187665611,-4.008536283721703,19.70868400685848,0.3600006103515625,0.12506319695200574,0.6490001678466797,-0.522807206600671,1.8208075422940304,0.0630964806230061,1.2349038550703533,-1.1933100866894542,49.68558740334291,1.727791360409796,0.5859036872236748,1,-0.26000022888183594,-0.3450002670288086,-1.697500228881836,-3.4900007247924805,1.5300006866455078,0,0.09063045888770183,-1.1132027940821887,22.65999984741211,-2.1818039950062746,23.32999992370605,-4.500053644870799,23.309999465942386,0.09063045888770183
6275,2005-01-25,22.649999618530273,22.96999931335449,22.61000061035156,22.95000076293945,2280900.0,-0.008318762381272937,1.1176503587517341,5.000063578853614,60.839162082806546,56.030185539309414,-0.30107250990446843,-0.5005663541620251,-1.089279461893085,-3.7541545126521108,19.28781913764662,0.3599987030029297,0.18903068590709537,0.41999969482422017,-0.7587239494944278,1.5987233391428681,-0.16936212733510203,1.0093615169835424,-0.9235771796818355,3.883403454712771,-45.90827370154188,0.5893618221593232,1,-0.06999969482421875,-0.1549997329711914,-1.4049992561340332,-3.244999885559082,2.159999847412113,1,0.01986758368734387,1.2666590373012392,22.84000015258789,-1.1132027940821887,22.65999984741211,-2.1818039950062746,23.32999992370605,0.01986758368734387
6276,2005-01-26,22.649999618530273,22.93000030517578,22.649999618530273,22.79999923706055,3422300.0,0.0,-2.7333519830118385,0.4999968210977563,66.58161453087521,58.44238723598121,-0.17177503324037247,-0.49856231223549585,-1.0437160730173005,-3.693430771615585,18.631148742309644,0.2800006866455078,0.2356974175448734,0.4024996757507324,-0.7909010040750566,1.5959003555765214,-0.1942006641621603,0.9992000156636252,-0.847034101649836,4.166567325497657,-49.778519114335275,0.5967003399128937,1,-0.04500007629394531,-0.1549997329711914,-1.2899994850158691,-3.244999885559082,2.6700000762939453,2,0.029139066601668207,1.1176503587517341,22.649999618530273,1.2666590373012392,22.84000015258789,-1.1132027940821887,22.65999984741211,0.029139066601668207
6277,2005-01-27,22.790000915527344,22.979999542236328,22.63999938964844,22.649999618530273,2074200.0,0.006181072819203548,-3.249955297006832,-0.9333443535978824,63.812144216522924,60.45406239471078,-0.13468327420768134,-0.6016794588749264,-1.1401010247370706,-3.772235798302475,17.968737082079908,0.3400001525878871,0.26577407751039317,0.4995009422302239,-0.7076266488504999,1.7066285333109477,-0.1040628533101362,1.103064737770584,-0.9135540437361875,30.000127156899314,-25.05112693170462,0.6035637955403617,1,-0.06500148773193004,-0.2950010299682617,-1.4300007820129395,-3.3850011825561523,2.2599983215332067,3,0.060991633778364696,-2.7333519830118385,22.649999618530273,1.1176503587517341,22.649999618530273,1.2666590373012392,22.84000015258789,0.060991633778364696
6278,2005-01-28,23.059999465942386,23.15999984741211,21.850000381469727,22.63999938964844,3682100.0,0.011847237365887331,3.225799008795375,2.999972752414817,65.88539920437782,62.15904816133774,-0.24025921580976473,-0.8606741909802516,-1.359867517346256,-3.9814015147446646,16.38775360936326,1.3099994659423828,0.35848079568949487,0.7344995498657276,-0.5207458705658468,1.989744970297302,0.10687683964993866,1.3621222600815166,0.5799999237060547,92.36637998185861,34.403198997311904,0.627622710215788,1,-0.31499958038330433,-0.5649995803833043,-1.6749997138977086,-3.654999732971195,1.8199996948242152,4,0.04509978055564723,-3.249955297006832,22.790000915527344,-2.7333519830118385,22.649999618530273,1.1176503587517341,22.649999618530273,0.04509978055564723
6279,2005-01-31,24.20000076293945,24.290000915527344,23.54999923706055,23.68000030517578,4593200.0,0.049436310641756354,1.1142882055138563,1.2380961031057904,72.70832207468538,63.59550266152216,-1.14128085700548,-1.9518960842984896,-2.4379331968780313,-5.053163663753626,15.043847797261733,1.2300014495849574,0.5192166191996037,1.7800007820129373,0.2707867671941351,3.2892147968317396,1.0253937746035362,2.5346077894223384,-2.350000381469723,96.3114699635648,39.2938495805855,0.7546070074094012,1,-1.1300001144409144,-1.3800001144409144,-2.800000667572018,-4.795001029968258,0.3099994659423899,0,0.007851182674339485,3.225799008795375,23.059999465942386,-3.249955297006832,22.790000915527344,-2.7333519830118385,22.649999618530273,0.007851182674339485
6280,2005-02-01,23.989999771118164,24.270000457763672,23.920000076293945,24.229999542236328,3627300.0,-0.008677726661186158,1.1874914318752123,-0.461537615082716,74.25531267310708,64.50759322534101,-0.9005706782831844,-1.6675088301205108,-2.172640288247564,-4.776090562271246,14.799274706299927,0.35000038146972656,0.6667678863828002,1.4684997558593764,-0.17732151435453503,3.114321026073288,0.6455891207524189,2.291410390966334,-2.1399993896484375,87.70487382188026,28.24943343395124,0.8229106351069557,2,-0.9199991226196289,-1.169999122619629,-2.4175000190734863,-4.510000228881836,0.7800006866455078,1,0.01583997798002157,1.1142882055138563,24.20000076293945,3.225799008795375,23.059999465942386,-3.249955297006832,22.790000915527344,0.01583997798002157
6281,2005-02-02,23.959999084472656,24.149999618530273,23.8700008392334,24.07999992370605,2678700.0,-0.0012505496845242048,1.1538348677695045,0.5000039736467597,76.03482923634655,66.01503499147734,-0.8590047569270212,-1.5400476138638979,-2.084944362897126,-4.677074273822981,15.377018909521004,0.279998779296875,0.8010916781611179,1.3264990806579604,-0.39289203570094955,3.0458901970168704,0.4668035224785072,2.1861946388374136,-2.0611986923217778,86.47533775306563,22.089181137910458,0.8596955581794545,2,-0.8899984359741211,-1.139998435974121,-2.359999179840088,-4.479999542236328,0.6500015258789027,2,0.03547581026497504,1.1874914318752123,23.989999771118164,1.1142882055138563,24.20000076293945,3.225799008795375,23.059999465942386,0.03547581026497504
6282,2005-02-03,24.04999923706055,24.07999992370605,23.690000534057614,24.01000022888184,2315200.0,0.003756266946029152,6.7999580384912575,-0.3333227370261563,74.99996748840104,68.36166803378643,-0.934393986256616,-1.4939972605209064,-2.117915334123193,-4.698910534024613,16.328403212109002,0.3899993896484375,0.7976887104908954,1.2814992904663107,-0.4375611449878356,3.000559725920457,0.42196907273923756,2.141029508193384,-2.1033748344421426,90.16386778950081,23.687663465256193,0.8595302177270738,2,-0.9799985885620153,-1.2299985885620153,-2.397499561309818,-4.534999847412113,0.6500015258788991,3,0.05280667351567403,1.1538348677695045,23.959999084472656,1.1874914318752123,23.989999771118164,1.1142882055138563,24.20000076293945,0.05280667351567403
6283,2005-02-04,24.07999992370605,24.10000038146973,23.649999618530273,23.920000076293945,2589700.0,0.0012474298377220805,3.4999904632930914,4.000095369796297,74.82834971745525,69.99390013606421,-0.8289588014720444,-1.4162525005442852,-2.0929086016251937,-4.657805146522495,16.95193826257374,0.4500007629394567,0.756417745715158,1.1970000267028773,-0.5524310851506797,2.9464311385564343,0.322284470776097,2.0717155826296576,-2.086507990829464,71.62155195966679,5.966439772197333,0.874715555926779,2,-1.009999275207516,-1.259999275207516,-2.3724999427795375,-4.565000534057614,0.520000457763679,4,0.04028236363902815,6.7999580384912575,24.04999923706055,1.1538348677695045,23.959999084472656,1.1874914318752123,23.989999771118164,0.04028236363902815
6284,2005-02-07,23.96999931335449,24.07999992370605,23.729999542236328,24.04999923706055,1929200.0,-0.004568131673591491,3.9999591286224288,-0.5000000000000555,62.18746349220736,70.1437114037754,-0.6054842811654595,-1.2000215579465738,-1.933525104057665,-4.473582460512937,17.29218381240391,0.350000381469723,0.7362835385409383,0.980499458312984,-0.7609030747275582,2.7219019913535263,0.10979819179271288,1.8512007248332552,-1.9305772008248852,51.612784140724656,-9.369504160347091,0.8707012665202714,2,-0.8999986648559535,-1.1499986648559535,-2.207499504089352,-4.414999961853024,0.1500015258789098,0,0.037964116540675885,3.4999904632930914,24.07999992370605,6.7999580384912575,24.04999923706055,1.1538348677695045,23.959999084472656,0.037964116540675885
6285,2005-02-08,23.729999542236328,24.0,23.489999771118164,23.90999984741211,1985500.0,-0.01001250638269513,1.8333298012122239,2.250005960469962,56.32529203355779,69.00412001518458,-0.21923009754896228,-0.8699470415521837,-1.6475249673341494,-4.1598430083844065,17.4716493956589,0.5100002288818359,0.8030637804884151,0.6549997329711914,-1.0535853435020641,2.363584809444447,-0.19929280526543636,1.5092922712078192,-1.6455658536467688,36.36361009161055,-20.757769676448966,0.8542925382366278,2,-0.659998893737793,-0.909998893737793,-1.862499713897705,-4.095000267028809,0.620000839233402,1,0.03286981465200678,3.9999591286224288,23.96999931335449,3.4999904632930914,24.07999992370605,6.7999580384912575,24.04999923706055,0.03286981465200678
6286,2005-02-09,23.670000076293945,23.86000061035156,23.309999465942386,23.86000061035156,1666800.0,-0.0025284225495070256,4.789469457411174,1.055556732929239,55.05951941689712,68.03160614855949,0.0007512034432366477,-0.6910087336845692,-1.5415962935228649,-4.029695922774003,17.967169828382453,0.5500011444091726,0.8288997783672478,0.49700021743774414,-1.1033429840124427,2.097343418887931,-0.30317138328734927,1.2971718181628376,-1.5414550431656302,45.56964470240522,-7.6908291434560425,0.8001716007250935,2,-0.5999994277954102,-0.8499994277954102,-1.7900004386901855,-4.035000801086426,0.5799999237060547,2,0.04647234380752718,1.8333298012122239,23.729999542236328,3.9999591286224288,23.96999931335449,3.4999904632930914,24.07999992370605,0.04647234380752718
6287,2005-02-10,23.85000038146973,23.85000038146973,23.5,23.68000030517578,1514500.0,0.007604575606066755,3.117649698751118,-0.8947347287055517,70.73168300315889,68.57008212620183,-0.014612369254564328,-0.728805270555057,-1.6716617125059052,-4.134596320872394,18.90512071424249,0.3500003814697301,0.8772766394348324,0.5630004882812543,-0.8729306966048149,1.9989316731673235,-0.1549651041617821,1.2809660807242906,-1.6782262306934328,68.3544670536085,13.644354423772569,0.7179655924430355,2,-0.050000190734866834,-1.029999732971195,-1.977500438690189,-4.215001106262211,0.0,3,0.03186583717928615,4.789469457411174,23.670000076293945,1.8333298012122239,23.729999542236328,3.9999591286224288,23.96999931335449,0.03186583717928615
6288,2005-02-11,24.25,24.25,23.54999923706055,23.86000061035156,1819300.0,0.016771472206811744,2.589753120231603,2.2941130271852885,72.8155022184474,68.58199103106428,-0.25485992012189485,-0.9905710216322099,-2.03668111497457,-4.459760742036046,19.742615696399795,0.7000007629394496,0.9217660525802884,0.843000125885009,-0.48431762430075054,2.1703178760707686,0.17934125079213104,1.506659000977887,-2.035861313928681,100.0,42.80969487647843,0.6636588750928794,2,-0.46000003814697266,-1.4249992370605469,-2.4250001907348633,-4.6150007247924805,-0.5499992370605504,4,0.01855673249234835,3.117649698751118,23.85000038146973,4.789469457411174,23.670000076293945,1.8333298012122239,23.729999542236328,0.01855673249234835
6289,2005-02-14,24.60000038146973,24.60000038146973,24.290000915527344,24.35000038146973,3237900.0,0.01443300542143211,1.479995727539091,0.6410266442349016,79.99997652496762,69.22028701460434,-0.6058667562558462,-1.1897072451150201,-2.3469130290921854,-4.7297358830738965,20.822982137772023,0.3500003814697301,0.9937111253980326,1.0585004806518583,-0.1717202897997545,2.288721251103471,0.4433900954260501,1.6736108658776665,-2.3443444508092917,100.0,34.576850899466095,0.6151103852258067,2,-0.6450004577636719,-1.539999961853031,-2.7750005722045934,-4.965001106262211,-0.05000114440917969,0,0.0,2.589753120231603,24.25,3.117649698751118,23.85000038146973,4.789469457411174,23.670000076293945,0.0
6290,2005-02-15,24.399999618530273,24.540000915527344,24.28000068664551,24.53000068664551,2527600.0,-0.008130112188539207,2.4666344539951717,-0.5200042724609517,75.36228518860065,69.14555989818813,-0.38173487630103864,-0.942743417632407,-2.1089702720819687,-4.44942174176856,19.77641190654538,0.31999969482421875,1.0374509954279105,0.7979997634887681,-0.4776111329260786,2.073610659903615,0.16019431528134476,1.4358052116961915,-2.0505699098374635,84.49607589172155,10.856582666802893,0.6378054482074239,2,-0.4449996948242152,-1.3399991989135742,-2.5749998092651367,-4.619999885559082,0.0,1,-0.011475359986654832,1.479995727539091,24.60000038146973,2.589753120231603,24.25,3.117649698751118,23.85000038146973,-0.011475359986654832
6291,2005-02-16,24.940000534057614,25.18000030517578,24.3700008392334,24.399999618530273,3686900.0,0.022131185408595044,-1.700005086275956,-4.153819067460759,77.92204253531443,69.47023490340072,-0.8583703025137162,-1.4275591964116856,-2.5814054846306647,-4.903557121706893,18.447222951169245,0.8099994659423828,0.9527581238309537,1.2565006256103466,-0.14284180802422952,2.6558430592449227,0.5568294087930568,1.9561718424276364,-2.500547998453726,85.71430193323351,6.283953572189972,0.6996712168172885,2,-0.6950006484985316,-1.590000152587887,-3.115000724792477,-5.160000801086422,-0.5300006866455043,2,-0.023656781874651145,2.4666344539951717,24.399999618530273,1.479995727539091,24.60000038146973,2.589753120231603,24.25,-0.023656781874651145
6292,2005-02-17,24.790000915527344,25.10000038146973,24.690000534057614,25.03000068664551,2189400.0,-0.00601441921885415,1.1578986994865177,-0.4444432670707508,73.19033522755461,69.28823329341176,-0.6619764247114972,-1.2253985525203355,-2.3667691445929115,-4.663221702024337,17.046202973005286,0.4099998474121165,0.872385427996484,1.0335009574890144,-0.4386302234406436,2.5056321384186724,0.2974353670241854,1.7695665479538434,-2.1861155137491437,76.07367275535631,-1.649288531465146,0.7360655904648282,2,-0.5450010299682617,-1.4400005340576172,-2.965001106262207,-4.915000915527344,-0.37000083923339844,3,-0.021783013133699014,-1.700005086275956,24.940000534057614,2.4666344539951717,24.399999618530273,1.479995727539091,24.60000038146973,-0.021783013133699014
6293,2005-02-18,24.81999969482422,24.979999542236328,24.79999923706055,24.8799991607666,2317400.0,0.0012101161028228447,-2.5999923706347574,0.249998013176609,61.83202828114592,69.24874049218272,-0.6436544973476828,-1.1439282500685088,-2.3320618777173507,-4.601952806977394,16.992763780466515,0.18999862670898438,0.7874438217292585,0.9554997444152846,-0.4946906420955237,2.405690130926093,0.23040455115987868,1.6805949376706906,-2.0615473988421655,59.99991522891357,-14.736734633311393,0.7250951932554047,2,-0.5749998092651367,-1.4449996948242188,-2.9650001525878906,-4.284999847412109,-0.46999931335448863,4,-0.039081358794567755,1.1578986994865177,24.790000915527344,-1.700005086275956,24.940000534057614,2.4666344539951717,24.399999618530273,-0.039081358794567755
6294,2005-02-22,24.90999984741211,25.11000061035156,24.82999992370605,24.90999984741211,3883000.0,0.003626114169802186,-2.5000119209401683,-0.0,68.39998748780258,70.59037332043214,-0.6551938235222927,-1.1287704728897126,-2.3572327206338954,-4.607378590316934,16.99976317622055,0.2900009155273402,0.7091580629733869,0.9419999122619629,-0.4957412260247587,2.3797410505486845,0.22312934311860388,1.660870481405322,-2.006254670878434,69.99993642168518,-2.9684145273852067,0.7188705691433602,2,-0.6649999618530273,-1.4149999618530273,-3.075000286102295,-4.320000648498535,-0.32999992370605824,1,-0.04857483307445165,-2.5999923706347574,24.81999969482422,1.1578986994865177,24.790000915527344,-1.700005086275956,24.940000534057614,-0.04857483307445165
6295,2005-02-23,23.10000038146973,24.440000534057614,22.790000915527344,23.60000038146973,6734900.0,-0.07266156069970509,-1.94643070016789,-100.0,39.953287791678356,68.91190313985227,1.1801474084648795,0.7554002522816923,-0.5004877240765602,-2.728059706164622,16.61279355258694,2.1199989318847656,0.5832596429404333,-0.890499591827389,-2.2535377126733387,0.47253852901856064,-1.5720186522503639,-0.2089805314044142,2.079999923706051,12.970692263983652,-55.88125245141188,0.6815190604229756,2,0.8850002288818324,0.4149999618530238,-1.3325004577636754,-2.510001182556156,1.8699989318847585,2,0.06277051219245755,-2.5000119209401683,24.90999984741211,-2.5999923706347574,24.81999969482422,1.1578986994865177,24.790000915527344,0.06277051219245755
6296,2005-02-24,23.309999465942386,23.489999771118164,21.43000030517578,22.649999618530273,5458800.0,0.00909086930756553,3.0392128263528146,-1.3199996948242259,41.59091096279063,65.67403957981135,1.0210905362665308,0.6296651894033154,-0.6783905587349288,-2.864419427353681,16.691880752377315,2.059999465942383,0.5523505520798118,-0.7135004997253382,-1.9674841405258157,0.5404831410751392,-1.340492320125577,-0.08650867932509954,1.8222008514404244,51.08692947993671,-14.446707177693675,0.6269918204002394,2,-0.004999160766605115,-0.004999160766605115,-1.1299991607666051,-2.319998741149906,1.310001373291012,3,0.04676105437842071,-1.94643070016789,23.10000038146973,-2.5000119209401683,24.90999984741211,-2.5999923706347574,24.81999969482422,0.04676105437842071
6297,2005-02-25,24.18000030517578,24.18000030517578,23.61000061035156,23.649999618530273,4271000.0,0.03732307418129843,1.1509394579538268,0.8030315290581699,50.954202154940084,63.245006239421656,0.2266584951692998,-0.137932935162965,-1.5055239072489002,-3.6608821479327176,16.339572935372153,0.8700008392333949,0.5839930550959487,0.08700037002563477,-1.0251926886164355,1.199193428667705,-0.4690961592954004,0.6430968993466699,0.8041120117187468,74.72825467248553,9.553066946573367,0.5560965293210348,2,-0.875,-0.875,-1.6900005340576172,-2.79000091552734,-0.18000030517578125,4,0.009511974331410489,3.0392128263528146,23.309999465942386,-1.94643070016789,23.10000038146973,-2.5000119209401683,24.90999984741211,0.009511974331410489
6298,2005-02-28,24.10000038146973,24.309999465942386,23.86000061035156,24.25,3711900.0,-0.0033085162405447344,2.333342752389462,-0.2830177815044935,51.24761123761696,60.05029898527158,0.31641811069047066,0.02527185707330659,-1.3768994284942728,-3.5045079863619044,17.65599081178289,0.4499988555908274,0.6281820738712227,-0.04499959945678356,-1.0454734440540605,0.9554742451404934,-0.5452365217554238,0.4552373228418567,0.7419474549560476,72.55434388249091,5.42964570480099,0.5002369222986385,2,-0.7950000762939489,-0.7950000762939489,-1.5700006484985387,-2.52500057220459,-2.7800006866455114,0,0.013277995425687195,1.1509394579538268,24.18000030517578,3.0392128263528146,23.309999465942386,-1.94643070016789,23.10000038146973,0.013277995425687195
6299,2005-03-01,24.38999938964844,24.459999084472656,24.04999923706055,24.04999923706055,2343200.0,0.012033153675868435,-1.411762725936543,-2.2666734483679947,56.27376481005925,57.929352276544755,-0.007266344473830344,-0.2632606057966207,-1.6251848195036906,-3.7161500552139515,17.25184999566354,0.4099998474121058,0.6176258095601916,0.23549947738647958,-0.7707648219462406,1.2417637767191998,-0.2676326722798805,0.7386316270528397,0.31547054552733655,97.68977811798132,25.572133373692722,0.5031321496663604,3,-1.0849990844726598,-1.0849990844726598,-1.8599996566772496,-2.759999275207523,-2.7399997711181676,1,-0.0016399757761242917,2.333342752389462,24.10000038146973,1.1509394579538268,24.18000030517578,3.0392128263528146,23.309999465942386,-0.0016399757761242917
6300,2005-03-02,24.3700008392334,24.399999618530273,24.10000038146973,24.15999984741211,1630100.0,-0.0008199487870234057,1.2222285015929715,0.6176496987512482,56.70499148269758,55.571902159587324,0.008972979417571025,-0.224862463448261,-1.5541407389452644,-3.6140815941586126,16.825868907659036,0.2999992370605433,0.5639506446792844,0.19650087356567525,-0.8110346870480498,1.2040364341794003,-0.3072669067411873,0.7002686538725378,0.20445031074238074,97.02975968656521,20.663599154323393,0.5037677803068621,3,-1.1000003814697266,-1.0650005340576172,-1.83250093460083,-2.6500015258789062,-2.680000305175785,2,0.00861711437180479,-1.411762725936543,24.38999938964844,2.333342752389462,24.10000038146973,1.1509394579538268,24.18000030517578,0.00861711437180479
6301,2005-03-03,24.809999465942386,24.85000038146973,24.209999084472656,24.420000076293945,2820600.0,0.018054928664615888,1.7234027011232775,1.857131179553336,58.75912256325582,53.96843408577634,-0.5044543423351797,-0.6302282570046387,-1.9366061781833928,-3.9711733215498946,16.259927960976345,0.6400012969970739,0.4582805126150191,0.5939994812011768,-0.4467777089878773,1.634776671390231,0.07361088610664979,1.114388076295704,-3.379999160766605,96.77411912009686,18.59336508219141,0.5203885950945271,3,-1.5399990081787145,-1.5049991607666051,-2.272499561309818,-3.014999389648441,-3.4899997711181676,3,0.006449006483524533,1.2222285015929715,24.3700008392334,-1.411762725936543,24.38999938964844,2.333342752389462,24.10000038146973,0.006449006483524533
6302,2005-03-04,25.31999969482422,25.32999992370605,24.8799991607666,24.95000076293945,4376000.0,0.0205562369955683,1.3076998317618298,0.9487166947063661,59.57066543649994,53.717171547482344,-1.040821534788904,-1.0964188055082928,-2.385184567090949,-4.395257682700613,15.937291810656612,0.5200004577636648,0.38963258984363236,1.0404996871948242,-0.10711986847880084,2.1881192428684493,0.46668990935801347,1.614309465031635,-3.821599388122557,99.31971200319732,22.911705036114753,0.5738097778368122,3,-1.9399995803833008,-1.9399995803833008,-2.7699999809265137,-3.354999542236328,-3.5100002288818324,4,-0.027646084677240723,1.7234027011232775,24.809999465942386,1.2222285015929715,24.3700008392334,-1.411762725936543,24.38999938964844,-0.027646084677240723
6303,2005-03-07,25.04999923706055,25.3700008392334,25.040000915527344,25.35000038146973,2297500.0,-0.01066352531666348,-1.0625137836693608,-0.8108162444712427,54.083476846122565,52.126448142851245,-0.8211134992313305,-0.7905545623127708,-2.059501829076023,-4.036366724940866,15.696874164343313,0.3299999237060547,0.24500542567337646,0.7219992637634327,-0.47120248009564847,1.9152010076225139,0.12539839183389034,1.318600135692975,-3.3983349456787124,75.75748380561849,2.2373023332799136,0.5966008719295413,3,-1.6499986648559606,-1.6499986648559606,-2.4399995803833043,-3.08499908447266,-3.489999771118164,0,-0.041916138484631826,1.3076998317618298,25.31999969482422,1.7234027011232775,24.809999465942386,1.2222285015929715,24.3700008392334,-0.041916138484631826
6304,2005-03-08,24.8799991607666,25.10000038146973,24.46999931335449,25.10000038146973,3291600.0,-0.006786430398067256,4.727250658898479,0.7333346048942497,54.379561281627915,53.7293674195123,-0.7328875037047027,-0.5785464153090594,-1.841739222268913,-3.7813943689275504,15.539538750757137,0.6300010681152415,0.12627951934900494,0.5064991950988755,-0.69856494835118,1.711563338548931,-0.09603287662615045,1.1090312668239015,-3.0052346765136697,61.41720457883644,-10.271990990313704,0.6025320717250272,3,-1.4799985885620117,-1.4799985885620117,-2.2599992752075195,-2.8649997711181605,-3.1999988555908203,1,-0.14308680008141494,-1.0625137836693608,25.04999923706055,1.3076998317618298,25.31999969482422,1.7234027011232775,24.809999465942386,-0.14308680008141494
6305,2005-03-09,24.51000022888184,24.979999542236328,24.5,24.95000076293945,2757200.0,-0.014871340207608053,-1.0869500317199687,1.9999913302815278,45.951028137556335,54.21382488337516,-0.1585162094342749,-0.15506591822561333,-1.416976294959877,-3.3273926774123375,15.887047389848888,0.4799995422363281,0.058967265708325556,0.09750022888183807,-1.069770318842803,1.264770776606479,-0.48613504498048243,0.6811355027441586,-2.4255215633300793,25.86212849919873,-42.233202052444355,0.5836352738623213,3,-0.01999950408935902,-1.1099996566772496,-1.5649995803833043,-2.139999389648441,-3.7299995422363317,2,-0.11668709031595303,4.727250658898479,24.8799991607666,-1.0625137836693608,25.04999923706055,1.3076998317618298,25.31999969482422,-0.11668709031595303
6306,2005-03-10,24.770000457763672,24.81999969482422,24.34000015258789,24.6200008392334,2888800.0,0.01060792437592295,2.8400256349612043,-0.34090781014968885,49.8154937398782,54.08730172614606,-0.21192168156650482,-0.3461803433839954,-1.6319244425116572,-3.4992690493047505,16.690162209353563,0.4799995422363281,-0.03375124580427524,0.30250043869018484,-0.8202755312462351,1.4252764086266048,-0.2588875462780251,0.8638884236583948,-2.4883904617910133,41.747574613391805,-24.291839972407644,0.5613879849682096,3,-0.1549997329711914,-1.369999885559082,-1.8249998092651367,-2.380000114440918,-4.540000915527344,3,-0.12434395909511142,-1.0869500317199687,24.51000022888184,4.727250658898479,24.8799991607666,-1.0625137836693608,25.04999923706055,-0.12434395909511142
6307,2005-03-11,24.61000061035156,24.93000030517578,24.399999618530273,24.899999618530273,2583600.0,-0.0064594204463150895,2.0285720513784664,-1.9333316379080383,48.10811479567636,53.73846878815266,0.017308362604556038,-0.1331505282958929,-1.415874853280588,-3.254374527335724,17.480010626546022,0.5300006866455078,0.11955942026071398,0.10450057983398153,-0.981108007412967,1.19010916708093,-0.43830371378949096,0.647304873457454,-2.1430871637832567,26.213619200876664,-38.913030672916406,0.542804293623474,3,0.09999942779541371,-1.210000038146969,-1.6649999618530238,-2.164999961853024,-4.110000610351559,4,-0.13368552758765417,2.8400256349612043,24.770000457763672,-1.0869500317199687,24.51000022888184,4.727250658898479,24.8799991607666,-0.13368552758765417
6308,2005-03-14,24.70000076293945,24.8799991607666,24.57999992370605,24.61000061035156,2543100.0,0.0036570560892239534,-2.9999491378872354,-0.31034641515886574,48.10811479567636,52.83117434211012,0.023879952674025873,-0.1978532230090515,-1.4614861460666084,-3.256498070403403,17.57860403823938,0.2999992370605504,0.26683269806689935,0.1720006942748995,-0.90995842133864,1.253959809888439,-0.36897886353187204,0.712980252081671,-2.058902072811243,47.36848709653873,-16.433617834160998,0.5409795578067701,3,0.03499984741211293,-1.3000001907348597,-1.7550001144409144,-2.220000267028805,-4.850000381469723,0,-0.11700409747894824,2.0285720513784664,24.61000061035156,2.8400256349612043,24.770000457763672,-1.0869500317199687,24.51000022888184,-0.11700409747894824
6309,2005-03-15,24.60000038146973,24.79999923706055,24.440000534057614,24.78000068664551,2542300.0,-0.0040485983150155835,2.2727540705034373,-2.0,69.53126862646933,54.25631624697364,0.17522883095751496,-0.10314093068726038,-1.3157317828854609,-3.0659153698398534,17.18365905356651,0.3599987030029368,0.3040756533056097,0.07200031280518004,-1.0099588028083595,1.1539594284187196,-0.4689792450015915,0.6129798706119516,-1.7951675623952106,40.62507450587758,-28.383833325499012,0.5409795578067701,3,0.18999958038329723,-1.1999998092651403,-1.654999732971195,-2.1099996566772496,-4.290000915527344,1,-0.12357727107261607,-2.9999491378872354,24.70000076293945,2.0285720513784664,24.61000061035156,2.8400256349612043,24.770000457763672,-0.12357727107261607
6310,2005-03-16,24.1200008392334,24.57999992370605,24.11000061035156,24.520000457763672,3750600.0,-0.019512176211098686,-1.2380915618003172,2.2222163353537066,59.8540389879071,54.377973627490455,0.688432556720052,0.3739804301053198,-0.7833292628857791,-2.4981630932333623,16.943958892435532,0.48999977111817117,0.33813762467215724,-0.3939992904663079,-1.4900859224144085,0.7020873414817927,-0.9420426064403564,0.15404402550774066,-1.1612579389493476,1.2195405614124248,-67.16242032977452,0.5480433159740495,3,0.619999885559082,-0.7200002670288086,-1.1750001907348633,-1.6000003814697266,-3.770000457763672,2,-0.10116088097678388,2.2727540705034373,24.60000038146973,-2.9999491378872354,24.70000076293945,2.0285720513784664,24.61000061035156,-0.10116088097678388
6311,2005-03-17,24.35000038146973,24.489999771118164,24.11000061035156,24.25,2472400.0,0.009535635747666138,1.0000000000000187,-0.25000119209404126,52.44957200030568,53.58674102346887,0.43172012956133443,0.10278295145736394,-0.9494356830155368,-2.6353074902478753,15.776336315934925,0.3799991607666051,0.3256666079498558,-0.13449974060058167,-1.213943321573911,0.9449438403727477,-0.6742215310872481,0.4052220498860848,-1.2465820048487188,29.268275663153542,-36.728337087270035,0.5397217904866651,3,0.39000034332275035,-0.9499998092651403,-1.404999732971195,-1.779999732971195,-3.2000007629394567,3,-0.14661189482120007,-1.2380915618003172,24.1200008392334,2.2727540705034373,24.60000038146973,-2.9999491378872354,24.70000076293945,-0.14661189482120007
6312,2005-03-18,24.25,24.489999771118164,24.03000068664551,24.270000457763672,4297900.0,-0.004106791782468755,-1.0000000000000155,-0.20000381468270667,52.148994159352824,53.37179850271667,0.406753944445839,0.1689138386695035,-0.7734588584679472,-2.4444858737946404,14.583846996838673,0.4599990844726527,0.31064076274636676,-0.20750007629394673,-1.2817706620654796,0.8667705094775862,-0.744635369179715,0.3296352165918215,-1.0105866756222461,25.88231862203881,-37.6619712882301,0.5371352928857666,3,0.31500053405762074,-0.8499994277954102,-1.3049993515014648,-1.6799993515014648,-3.1299991607666016,4,-0.1657732147531411,1.0000000000000187,24.35000038146973,-1.2380915618003172,24.1200008392334,2.2727540705034373,24.60000038146973,-0.1657732147531411
6313,2005-03-21,23.85000038146973,24.239999771118164,23.790000915527344,24.20000076293945,2949900.0,-0.01649482963011417,1.0930257315596403,17.499618539004032,42.50000662274463,52.05184798506298,0.6913339963079892,0.5191337875094177,-0.31474906020448046,-1.9577833799346536,13.44030222335634,0.45999908447265625,0.23446794816651817,-0.5589997291564899,-1.651787290423794,0.5337878321108143,-1.1053935097901437,-0.01260594852283603,-0.48275180620063907,5.940551054709223,-51.08343385479328,0.5463937806336523,3,0.5349998474121058,-0.44999980926514027,-0.5399999618530309,-1.279999732971195,-2.2900009155273438,0,-0.14046122968083952,-1.0000000000000155,24.25,1.0000000000000187,24.35000038146973,-1.2380915618003172,24.1200008392334,-0.14046122968083952
6314,2005-03-22,23.70000076293945,24.0,23.70000076293945,23.790000915527344,2225600.0,-0.006289292080968845,-5.666638409697344,0.25714301284463204,41.018760038515126,51.50381819628062,0.7334817554343083,0.6048461741206843,-0.10818366534904555,-1.7239469630119721,12.095441820042186,0.2999992370605504,0.10063221538653977,-0.6484993934631369,-1.7583454289043772,0.4613466419781034,-1.2034224111837588,-0.09357637574251498,-0.21258705183250015,0.0,-49.816963902602666,0.5549230177206209,3,0.6149997711181676,-0.30000019073485973,-0.39250040054320934,-1.1300001144409144,-2.070001602172848,1,-0.16244726825030775,1.0930257315596403,23.85000038146973,-1.0000000000000155,24.25,1.0000000000000187,24.35000038146973,-0.16244726825030775
6315,2005-03-23,24.54999923706055,24.65999984741211,23.709999084472656,23.709999084472656,4317900.0,0.03586491336533104,-1.261906167546923,-9.333319204848566,46.85989870774748,51.1754187482661,-0.12320220556470574,-0.1380290294791422,-0.8963758784770484,-2.4924580608475218,11.861494090643754,0.9599990844726598,0.036597232082936415,0.1289991378784201,-0.8144075572279732,1.0724058329848134,-0.3427042096747783,0.6007024854316185,-0.9496302982660154,88.54159216079005,42.819352602033334,0.47170334755319726,3,-0.23499870300293324,-1.1499986648559606,-1.0424990653991735,-1.8249988555908239,-6.559999465942386,2,-0.17270875368164906,-5.666638409697344,23.70000076293945,1.0930257315596403,23.85000038146973,-1.0000000000000155,24.25,-0.17270875368164906
6316,2005-03-24,24.399999618530273,24.649999618530273,24.059999465942386,24.45000076293945,3400800.0,-0.006109964284798819,1.622229569065254,-0.05952516110280613,37.83067675106612,50.03348118775385,-0.03487404120688353,0.1031038199701122,-0.6750448966009621,-2.2859248044919838,10.21964872385295,0.5900001525878871,-0.02604832544829705,-0.07550048828125,-0.8614682806120477,0.7104673040495477,-0.4684843844466471,0.3174834078841471,-0.6999988555908239,72.91661699608208,32.57066232524852,0.3929838961653984,3,-0.1099996566772461,-0.9999990463256836,-0.8924994468688965,-1.6749992370605469,-5.770000457763672,3,-0.1659835778843548,-1.261906167546923,24.54999923706055,-5.666638409697344,23.70000076293945,1.0930257315596403,23.85000038146973,-0.1659835778843548
6317,2005-03-28,24.40999984741211,24.76000022888184,24.38999938964844,24.479999542236328,2628200.0,0.0004098454523844275,-5.727250658899034,1.399961853900538,40.90909090909091,49.23358964479991,-0.08518610194364484,0.11722842897806629,-0.6076135711370796,-2.230775729687302,9.425732251708693,0.37000083923339844,-0.007179548210476838,-0.07700023651123189,-0.8514087608233538,0.69740828780089,-0.46420449866729285,0.3102040256448291,-0.7000007629394531,66.9810794519068,29.82913942971546,0.3872042621560618,3,-0.15999984741210938,-1.0099992752075195,-0.6124997138977051,-1.3949995040893555,-5.3600006103515625,0,-0.13355183323474917,1.622229569065254,24.399999618530273,-1.261906167546923,24.54999923706055,-5.666638409697344,23.70000076293945,-0.13355183323474917
6318,2005-03-29,24.420000076293945,24.79999923706055,24.149999618530273,24.40999984741211,4315300.0,0.00040967754790455224,-1.4528255713941396,-0.14286103542234332,43.154769000559746,46.3028674641433,-0.15542602214422985,0.13958770899891348,-0.5474962112706834,-2.1731506993360483,8.900065359753015,0.649999618530277,-0.03471285580252115,-0.08299999237060618,-0.8366878955427879,0.6706879108015755,-0.45984394395669526,0.2938439592154829,-0.6104008865356434,65.45457382836602,30.076080521919067,0.37684395158608996,3,-0.1700000762939453,-1.0199995040893555,-0.622499942779541,-1.4049997329711914,-5.610000610351559,1,-0.1351351034705388,-5.727250658899034,24.40999984741211,1.622229569065254,24.399999618530273,-1.261906167546923,24.54999923706055,-0.1351351034705388
6319,2005-03-30,24.35000038146973,24.690000534057614,24.29999923706055,24.420000076293945,2628500.0,-0.0028664903605863934,-3.588197015595306,-6.999809269501839,47.38562132242945,44.91748772353466,-0.13926319445748447,0.21759325126048878,-0.40868091553059216,-2.0414734233572673,8.552815474576686,0.3900012969970632,-0.04312306693770651,-0.1509997367858844,-0.9061610186719697,0.6041615451002009,-0.5285803777289253,0.22658090415715648,-0.44677709274292354,58.71570710128559,21.219147343775305,0.37758064094304217,3,-0.10000038146973012,-0.9499998092651403,-0.5400004386901891,-1.2750005722045934,-5.700000762939457,2,-0.11457909124512888,-1.4528255713941396,24.420000076293945,-5.727250658899034,24.40999984741211,1.622229569065254,24.399999618530273,-0.11457909124512888
6320,2005-03-31,24.57999992370605,24.75,24.18000030517578,24.35000038146973,2272400.0,0.009445566268300842,1.0,-3.285722070844752,46.86467441902915,44.29694354783728,-0.33207064376609097,0.00435632446383849,-0.6070379746004804,-2.213579968621275,8.255587888732878,0.5699996948242188,-0.05512119092546186,0.0684998512268038,-0.6848297188213053,0.8218294212749129,-0.30816493379725074,0.44516463625085834,-0.5887699819488503,70.27035386482984,31.935454412731062,0.37666478502405387,3,-0.32999992370605113,-1.1799993515014613,-0.7100000381469691,-1.5050001144409144,-5.780000686645504,3,-0.12001630480455527,-3.588197015595306,24.35000038146973,-1.4528255713941396,24.420000076293945,-5.727250658899034,24.40999984741211,-0.12001630480455527
6321,2005-04-01,24.96999931335449,25.29999923706055,24.649999618530273,24.71999931335449,4331600.0,0.015866533395401117,-2.333336593763528,1.0869586850878548,55.521458573336744,44.6716618160577,-0.6983090595636874,-0.39320131375978207,-0.9640791707422025,-2.5480999505930733,8.306370395879883,0.7199993133544993,-0.15970948691337128,0.4504992485046344,-0.3193935005118611,1.22039199752113,0.06555287399638843,0.8354456230128804,-0.8960431177487145,71.30434494162628,30.137588680550223,0.3849463745082477,4,-0.46999931335448863,-1.5699987411498988,-1.2199988365173304,-1.894999504089352,-5.729999542236325,4,-0.27953543188538543,1.0,24.57999992370605,-3.588197015595306,24.35000038146973,-1.4528255713941396,24.420000076293945,-0.27953543188538543
6322,2005-04-04,24.6200008392334,24.979999542236328,24.61000061035156,24.979999542236328,3212400.0,-0.014016759461178863,1.0555570272805017,-1.4399948120117188,48.863635747885034,45.378731718851085,-0.32442305988787723,-0.10364795584795772,-0.5851547625883242,-2.1453714256232885,8.60696581145346,0.3699989318847692,-0.19623264559421827,0.13550071716308665,-0.5388865434184993,0.8098879777446726,-0.20169291312770454,0.47269434745387784,-0.4682819650099681,40.86968492248686,0.46727166789375474,0.33719363029079236,4,-0.12000083923339844,-0.13000011444091797,-1.3150005340576172,-1.5450010299682617,-5.340000152587891,0,-0.24329819148183707,-2.333336593763528,24.96999931335449,1.0,24.57999992370605,-3.588197015595306,24.35000038146973,-0.24329819148183707
6323,2005-04-05,24.0,24.6200008392334,23.86000061035156,24.61000061035156,4264200.0,-0.025182811458129284,1.412695048773558,1.6944522445865444,42.57424386992053,45.551563255673905,0.356592324707961,0.4570915840426686,0.07876334645131777,-1.4763491543967326,9.247590958688976,0.7600002288818395,-0.22621555393256898,-0.43200016021728516,-1.0841411751914798,0.22014085475690948,-0.7580706677043807,-0.10592965273018962,1.3700008392333984,9.722189108499299,-29.385854056452196,0.3260705074870971,4,0.5049991607666016,0.5350008010864258,-0.6949996948242188,-0.75,-4.879999160766602,1,-0.20625003178914392,1.0555570272805017,24.6200008392334,-2.333336593763528,24.96999931335449,1.0,24.57999992370605,-0.20625003178914392
6324,2005-04-06,21.31999969482422,23.15999984741211,20.950000762939453,22.5,13405100.0,-0.11166667938232422,-1.3020845750979504,1.9344247942567088,27.56407885546784,43.40758327208728,2.976496403182832,3.011090999048072,2.7666417270685493,1.2289639120703058,10.568849291670206,3.049999237060547,-0.3184863806523488,-2.9340004920959473,-4.446772887641558,-1.4212280965503368,-3.6903866898687525,-2.177614294323142,4.019801139831543,8.505725555674424,-33.93282915354538,0.7563861977728051,4,1.8050003051757812,1.840001106262207,1.9850006103515625,1.9300003051757812,-1.8899993896484375,2,-0.11772984356520311,1.412695048773558,24.0,1.0555570272805017,24.6200008392334,-2.333336593763528,24.96999931335449,-0.11772984356520311
6325,2005-04-07,21.649999618530273,21.899999618530273,21.209999084472656,21.209999084472656,5550100.0,0.01547842065805316,-2.1363622570842744,-0.3728817120874147,28.706606289320277,42.393797665226636,2.4494576694279324,2.5885577156385793,2.454642157824509,0.9267720135487885,11.961510066750517,0.6900005340576172,-0.33783781103727506,-2.461000537872316,-4.362611173073443,-0.5593899026711888,-3.4118058554728776,-1.5101952202717541,3.514209213256837,16.091933359407733,-26.855402575637115,0.9508053176005633,4,1.4750003814697266,1.5100011825561523,1.6550006866455078,1.6000003814697266,-2.299999237060547,3,-0.1385681317718036,-1.3020845750979504,21.31999969482422,1.412695048773558,24.0,1.0555570272805017,24.6200008392334,-0.1385681317718036
6326,2005-04-08,21.690000534057614,22.06999969482422,21.5,21.899999618530273,4352100.0,0.00184761737792849,1.0727290382094479,-0.47727006723396576,29.617828494648606,41.13921295251082,2.217847559584712,2.430597888009533,2.4334775392078356,0.9141359882914273,13.13304786617143,0.5699996948242188,-0.34090969101598745,-2.26699962615967,-4.425421178336002,-0.10857807398333819,-3.3462104022478343,-1.187788850071506,3.305639974975591,18.362282760970718,-25.638909959304133,1.0792107760881653,4,1.4349994659423864,1.4700002670288121,1.597499847412113,1.5749998092651403,-2.159999847412106,4,-0.13324118145867214,-2.1363622570842744,21.649999618530273,-1.3020845750979504,21.31999969482422,1.412695048773558,24.0,-0.13324118145867214
6327,2005-04-11,21.31999969482422,21.700000762939453,21.299999237060547,21.690000534057614,4083400.0,-0.017058590600420698,1.0512830544864114,1.7619164396003166,29.75998833007452,39.65090398912358,2.3506310174092597,2.6788272489102027,2.81389024614478,1.3073926036600305,14.577308438294251,0.40000152587890625,-0.4510259742795597,-2.4725004196167006,-4.9054054905867375,-0.03959534864666381,-3.688952955101719,-1.2560478841316822,3.513815224365235,10.081714555668334,-37.13383618230566,1.2164525354850175,4,1.8050003051757812,1.840001106262207,1.9675006866455078,1.9450006484985352,-1.789999008178711,0,-0.09756097342773462,1.0727290382094479,21.690000534057614,-2.1363622570842744,21.649999618530273,-1.3020845750979504,21.31999969482422,-0.09756097342773462
6328,2005-04-12,21.809999465942386,21.93000030517578,21.190000534057614,21.25,3796100.0,0.022983104039965063,-1.1764750431258029,-1.513508637176742,35.66007738801419,38.34806577418854,1.6220433799814664,2.067201075617799,2.331506661073412,0.8450114013539931,15.96307731286819,0.7399997711181676,-0.5105223717032139,-1.8380005836486788,-4.384598920341027,0.7085977530436693,-3.111299751994853,-0.5647014153025047,2.8684628869970688,38.91398458240283,-13.684370912520762,1.2732991683461745,4,1.3150005340576136,1.3500013351440394,1.5700006484985316,1.5300006866455043,-1.8799991607666051,1,-0.11600178089172453,1.0512830544864114,21.31999969482422,1.0727290382094479,21.690000534057614,-2.1363622570842744,21.649999618530273,-0.11600178089172453
6329,2005-04-13,21.559999465942386,21.86000061035156,21.5,21.809999465942386,3198600.0,-0.011462632100949333,1.057132892284616,-0.4464289971764373,25.04173718390625,35.923294970285994,1.6032622993441237,2.1900599289805704,2.549623582670094,1.1201792508479933,17.230827325447727,0.36000061035155895,-0.6072279784041754,-1.9360005378723102,-4.603381914792173,0.7313808390475529,-3.2696912263322417,-0.6023098494123786,2.969324423397069,42.04537326631661,-5.758286147908841,1.3336906884599316,4,1.5650005340576136,1.5650005340576136,1.8400011062622035,1.8000011444091761,-1.7099990844726598,2,-0.11317248085109521,-1.1764750431258029,21.809999465942386,1.0512830544864114,21.31999969482422,1.0727290382094479,21.690000534057614,-0.11317248085109521
6330,2005-04-14,21.68000030517578,21.799999237060547,21.459999084472656,21.559999465942386,2639000.0,0.0055659017720737225,-1.1249903142937183,-0.48000335693357954,27.181217611481387,32.77437930785762,1.1495203538580725,1.9793710942572673,2.4052467206653816,1.0235851526124762,18.138518030807617,0.3400001525878906,-0.7284620199557565,-1.6939996719360337,-4.462494757328592,1.0744954134565248,-3.078247214632313,-0.3097521292397545,2.7061506591076743,55.68184527486455,10.598143463334146,1.3842475426962788,4,1.2849998474121094,1.4449996948242188,1.7200002670288086,1.6800003051757812,-1.8299999237060547,3,-0.10378228636199993,1.057132892284616,21.559999465942386,-1.1764750431258029,21.809999465942386,1.0512830544864114,21.31999969482422,-0.10378228636199993
6331,2005-04-15,20.780000686645508,21.690000534057614,20.709999084472656,21.68000030517578,4230600.0,-0.04151289694933313,1.1304377572069872,-7.4999443693874905,23.503657236382764,29.956603917690703,1.5563293662467679,2.7386120813417847,3.2708768212093204,1.942794063831247,19.289131952110132,0.9800014495849574,-0.9035899376316543,-2.415499305725099,-5.372941108091801,0.5419424966416031,-3.89422020690845,-0.936778404541748,3.4687042695841868,5.7378305025389595,-35.06508346239054,1.4787209011833513,4,1.8849992752075195,2.2249984741210938,3.1649999618530273,2.5799999237060547,-0.7800006866455078,4,-0.06881618180574878,-1.1249903142937183,21.68000030517578,1.057132892284616,21.559999465942386,-1.1764750431258029,21.809999465942386,-0.06881618180574878
6332,2005-04-18,20.229999542236328,20.86000061035156,19.88999938964844,20.3799991607666,6242500.0,-0.026467811657130635,-1.3373525538940967,0.16666631345380717,21.650880929072116,27.631785813151993,1.5847776424931617,3.1326137702722505,3.776507343455755,2.507564241817441,20.568531684681297,0.9700012207031179,-1.1319850664220574,-2.7645004272460945,-5.957251988878973,0.42825113438678386,-4.360876208062532,-1.168124646429657,3.8063830616879457,16.666666666666522,-20.149747122260074,1.596375780816439,4,1.2950000762939453,2.3649997711181676,3.777501106262207,3.1300010681152344,-0.1399993896484375,0,-0.0346020203376356,1.1304377572069872,20.780000686645508,-1.1249903142937183,21.68000030517578,1.057132892284616,21.559999465942386,-0.0346020203376356
6333,2005-04-19,20.5,20.51000022888184,20.0,20.0,5347900.0,0.013346538006585806,-1.040000915527358,-3.3333418104599266,24.63768552981172,27.3066309991902,0.8561215492150005,2.7392123258079337,3.4633917065590154,2.25229639916175,21.592194177298023,0.5100002288818395,-1.4487755080149682,-2.3269999504089363,-5.678336558956683,1.024336658138811,-4.00266825468281,-0.6513316461350627,3.204671946782206,30.964478800365526,-2.9545147919958907,1.6756683042738731,4,0.4799995422363281,2.0949993133544957,3.5550003051757812,2.8600006103515625,-0.5499992370605469,1,-0.0473170396758289,-1.3373525538940967,20.229999542236328,1.1304377572069872,20.780000686645508,-1.1249903142937183,21.68000030517578,-0.0473170396758289
6334,2005-04-20,19.850000381469727,20.530000686645508,19.809999465942386,20.489999771118164,3795900.0,-0.0317072984648914,-1.0000000000000098,-1.279998779296875,20.47441772305018,26.391943380715745,1.4255890942208111,3.252761519138218,4.065380343001756,2.910684068645285,22.59005683349591,0.7200012207031214,-1.7637431948528075,-2.7844995498657212,-6.359520843020793,0.7905217432893501,-4.572010196443259,-0.9969889032881838,3.5494977607417795,2.0100964888485437,-26.182517887988595,1.7875106465775357,4,1.0899991989135742,2.704998970031742,4.21750020980835,3.510000228881836,0.1999988555908203,2,0.004030222779277004,-1.040000915527358,20.5,-1.3373525538940967,20.229999542236328,1.1304377572069872,20.780000686645508,0.004030222779277004
6335,2005-04-21,20.309999465942386,20.59000015258789,19.959999084472656,19.979999542236328,4360500.0,0.023173756958819736,-2.405403454870687,-0.5156253725293907,21.163373815697312,25.452559527498934,0.8443098461306029,2.5917033508176672,3.569462717232067,2.4610347192572597,24.818127441016248,0.7399997711181641,-2.0227307792035276,-2.1125004768371554,-5.712031932935812,1.487030979261501,-3.9122662048864854,-0.31273474878782537,2.730548808642208,26.59572957058312,3.6971528164074705,1.7997657280493287,4,0.5600004196166957,2.244999885559082,3.7850008010864222,3.050001144409176,-0.2999992370605469,3,-0.02264889692606975,-1.0000000000000098,19.850000381469727,-1.040000915527358,20.5,-1.3373525538940967,20.229999542236328,-0.02264889692606975
6336,2005-04-22,20.350000381469727,20.649999618530273,20.059999465942386,20.059999465942386,2997400.0,0.0019695182953805013,-3.068953723922098,0.878790856284117,22.52253468574176,24.648398011461964,0.6640751647589305,2.3533890573778073,3.4952017700777205,2.4315615395998407,27.12409934853039,0.5900001525878871,-1.9594740663926018,-1.8699995994567864,-5.456776531595551,1.7167773326819784,-3.663388065526167,-0.07661113338740577,2.367493012250648,51.428602568923345,29.530799646277003,1.7933884660693815,4,0.5199995040893555,2.204998970031742,3.7200002670288086,3.010000228881836,-0.5,4,-0.02457002410944864,-2.405403454870687,20.309999465942386,-1.0000000000000098,19.850000381469727,-1.040000915527358,20.5,-0.02457002410944864
6337,2005-04-25,21.149999618530273,21.3700008392334,20.540000915527344,20.600000381469727,4328000.0,0.03931200108423627,-1.4776184836821609,1.8965431059430398,32.07547531951677,24.250108892740027,-0.18168015446333996,1.366708128859198,2.663729359148334,1.6473278695698141,29.273889515578734,1.0200004577636719,-1.9088449070507671,-0.9070003509521491,-4.3688533047476845,2.5548526028433862,-2.637926827849917,0.8239261259456185,1.2767443824123035,85.89737006198874,59.879299092481375,1.7309264768977672,4,-0.3149995803833008,1.404999732971195,2.9200010299682617,2.210000991821289,-1.0499992370605469,0,-0.05437350540293706,-3.068953723922098,20.350000381469727,-2.405403454870687,20.309999465942386,-1.0000000000000098,19.850000381469727,-0.05437350540293706
6338,2005-04-26,21.1200008392334,21.420000076293945,20.86000061035156,21.149999618530273,3077600.0,-0.0014183820254347612,-1.0363645191047106,-0.054543310745670315,48.11321875088844,26.81360684462694,-0.2903880879190588,1.1982373611350852,2.6483623113323596,1.682858864172605,31.125601248321544,0.5599994659423864,-1.872838979996093,-0.7719991683959968,-4.07034711267147,2.5263487758794767,-2.421173140533732,0.8771748037417382,1.0450687082091576,81.36651407883384,50.93836947596794,1.6491739721377365,4,-0.3150014877319336,1.43499851226807,2.862499713897705,2.239999771118164,-0.6900005340576172,1,-0.048768969967659115,-1.4776184836821609,21.149999618530273,-3.068953723922098,20.350000381469727,-2.405403454870687,20.309999465942386,-0.048768969967659115
6339,2005-04-27,21.559999465942386,21.709999084472656,20.850000381469727,21.1200008392334,3028500.0,0.0208332674822449,1.3243275287907375,-14.667217700915684,49.16820559032974,29.256605508943416,-0.8162210811525661,0.5676030671723247,2.1558920502323,1.251007187461326,32.900312623302774,0.8599987030029297,-1.8008519533345364,-0.19250049591063956,-3.2825515697043066,2.8975505778830275,-1.737526032807473,1.352525040986194,0.3695630733501538,91.42859322684173,56.742059809612456,1.5450255368968329,4,-0.8000001907348668,0.994999885559082,2.3325009346008265,1.8000011444091761,-1.3400001525878977,2,-0.07467526636752453,-1.0363645191047106,21.1200008392334,-1.4776184836821609,21.149999618530273,-3.068953723922098,20.350000381469727,-0.07467526636752453
6340,2005-04-28,21.6299991607666,21.950000762939453,21.3700008392334,21.56999969482422,3649800.0,0.0032467391724564365,-1.521754273938409,0.13636284820058325,49.44851665038645,32.13936766605494,-0.9991283456999227,0.2796002643999813,2.039599880968659,1.1894845217489838,34.43232546620917,0.5799999237060547,-1.804843511080346,0.024999237060548296,-2.7637035162687056,2.813701990389802,-1.3693521396040786,1.4193506137251752,-1.8199996948242152,83.06870991669228,44.40394999083643,1.3943513766646272,4,-0.7499990463256836,0.9250001907348668,2.227501392364502,1.735001564025879,-1.4799995422363281,3,-0.07304669371286543,1.3243275287907375,21.559999465942386,-1.0363645191047106,21.1200008392334,-1.4776184836821609,21.149999618530273,-0.07304669371286543
6341,2005-04-29,17.989999771118164,18.46999931335449,17.5,17.899999618530273,20215600.0,-0.16828476795555414,-1.1797752327395465,1.5000158947134183,30.884035574362855,33.16527373775391,2.4624418744035594,3.551975266385419,5.572646727797213,4.8280575983941745,37.692883013112024,4.129999160766602,-1.818300597666724,-3.266000175476073,-6.028496567506835,-0.5035037834453107,-4.647248371491454,-1.8847519794606917,3.960000991821289,11.011228923801221,-29.977399990198883,1.3812481960153817,4,1.7350006103515625,3.4099998474121094,5.8675007820129395,5.410000801086426,2.7000007629394496,4,0.11228462943099426,-1.521754273938409,21.6299991607666,1.3243275287907375,21.559999465942386,-1.0363645191047106,21.1200008392334,0.11228462943099426
6342,2005-05-02,18.6299991607666,18.68000030517578,18.0,18.030000686645508,10463600.0,0.035575286147358165,-1.0606074617807704,6.666638409697792,32.05416785965696,33.98932732995893,1.756309235458641,2.5720828869068413,4.83576219027502,4.1890616100805715,41.10303366519647,0.6900005340576172,-1.855240990927907,-2.3265007019042976,-4.841066987286435,0.1880655834778402,-3.5837838445953665,-1.0692175592132287,3.3200016021728516,25.393235214193073,-15.20275197527275,1.2572831426910693,5,1.095001220703125,2.770000457763672,5.215001106262207,4.770001411437988,2.3700008392333984,0,0.06548584410418856,-1.1797752327395465,17.989999771118164,-1.521754273938409,21.6299991607666,1.3243275287907375,21.559999465942386,0.06548584410418856
6343,2005-05-03,19.049999237060547,19.09000015258789,18.549999237060547,18.649999618530273,7649300.0,0.02254428852463053,1.2499970197767614,0.6666677263074908,36.10187653176727,35.72571164203861,1.2393244941534114,1.857459895708942,4.320792743539101,3.7717190260952265,43.439823035234035,0.5400009155273438,-1.766509539873173,-1.6590005874633782,-3.868129174361158,0.5501279994344017,-2.7635648809122664,-0.55443629401449,2.811001510620116,34.83143755770264,-5.350657928479414,1.1045642934488895,5,0.6750011444091797,2.3500003814697266,4.775001049041748,4.350001335144043,1.9900016784667969,1,0.055118172517638175,-1.0606074617807704,18.6299991607666,-1.1797752327395465,17.989999771118164,-1.521754273938409,21.6299991607666,0.055118172517638175
6344,2005-05-04,18.809999465942386,19.0,18.76000022888184,18.96999931335449,7191200.0,-0.012598413686613519,1.1818039950062098,-0.39999999999998226,34.31692811251821,37.18721767501871,1.4709747129298734,2.0024414102970027,4.458174845399082,4.011889986410129,43.26324861858543,0.2899990081787074,-1.6073353201569205,-1.7735003471374462,-4.117543626413621,0.5705429321387285,-2.945521986775532,-0.6014787074993606,2.9637812667846646,29.438185198805776,-8.4204672760415,1.1720216396380867,5,0.9150009155273402,2.590000152587887,5.015000820159909,4.5900011062622035,1.6200008392333949,2,0.08612444897548177,1.2499970197767614,19.049999237060547,-1.0606074617807704,18.6299991607666,-1.1797752327395465,17.989999771118164,0.08612444897548177
6345,2005-05-05,18.649999618530273,18.93000030517578,18.3700008392334,18.81999969482422,5234700.0,-0.00850610589871681,1.8717825825414602,1.0625014901175878,37.336491837632614,38.8332129141177,1.531828837707252,2.03025737284414,4.569932677276892,4.171930745367341,43.14927159554498,0.5599994659423828,-1.4922954271052689,-1.7835001945495605,-4.2222255267937925,0.6552251376946714,-3.0028628606716765,-0.5641375284274446,3.0383054995422363,72.32701309232766,29.149281387147724,1.219362666122116,5,1.0750007629394531,2.75,5.1750006675720215,4.750000953674316,2.3400001525878906,3,0.08418229098859031,1.1818039950062098,18.809999465942386,1.2499970197767614,19.049999237060547,-1.0606074617807704,18.6299991607666,0.08418229098859031
6346,2005-05-06,18.799999237060547,18.899999618530273,18.709999084472656,18.8799991607666,3902000.0,0.008042875152728612,2.166653421282683,0.470587575312188,41.07364990103688,39.833010089842155,1.2726749045155934,1.7419558608566597,4.36566947211379,4.013903068976319,43.310133019279576,0.25,-1.2672485574964796,-1.4890005111694329,-3.9565578208786256,0.9785567985397599,-2.7227791660240293,-0.2552218563148365,2.8045397786505113,73.39441514399606,25.75352043085018,1.2337786548545968,5,0.9250011444091797,2.6000003814697266,5.025001049041748,4.600001335144043,2.1599998474121094,4,0.0718085338433665,1.8717825825414602,18.649999618530273,1.1818039950062098,18.809999465942386,1.2499970197767614,19.049999237060547,0.0718085338433665
6347,2005-05-09,19.239999771118164,19.299999237060547,18.6200008392334,18.799999237060547,5119100.0,0.02340428467625899,1.428568022588479,-5.500011920940324,42.2982820093768,39.186906007451974,0.5959155082268381,1.1996434878838933,3.847352380053472,3.568351556269455,43.14534897065394,0.6799983978271484,-1.0643244878849032,-0.9449999809265144,-3.4049146432158537,1.514914681362825,-2.174957312071186,0.28495735021815705,2.282448464278673,93.54843340778159,41.988830556058886,1.2299573311446699,5,0.4850006103515625,2.0,4.710000514984131,4.160000801086426,1.9400005340576172,0,0.07536386591418243,2.166653421282683,18.799999237060547,1.8717825825414602,18.649999618530273,1.1818039950062098,18.809999465942386,0.07536386591418243
6348,2005-05-10,19.280000686645508,19.350000381469727,19.15999984741211,19.239999771118164,2833200.0,0.0020790496883160703,1.1111134658585173,0.09091106130817948,46.23513867213189,38.86100968320777,0.2988944661743993,1.0122833357382461,3.730464034113865,3.5258500024764636,43.33801720407692,0.1900005340576172,-0.8838399445758078,-0.7784991264343262,-3.1449959928611264,1.587997739992474,-1.9617475596477263,0.40474930677907395,2.161998584043392,92.85717066107178,33.5828399350615,1.1832484332133992,5,0.44499969482421875,1.7799997329711914,5.214999675750732,4.119999885559082,1.7999992370605433,1,0.08921157946565161,1.428568022588479,19.239999771118164,2.166653421282683,18.799999237060547,1.8717825825414602,18.649999618530273,0.08921157946565161
6349,2005-05-11,19.1200008392334,19.31999969482422,19.059999465942386,19.26000022888184,5026200.0,-0.008298746976857507,1.00001467200725,-3.4999046347511853,41.81568654612845,38.01291744940132,0.08535837423909953,1.0330784204374517,3.800783021507108,3.67680492519829,43.56428043858151,0.2600002288818324,-0.8584142049617611,-0.816499042510987,-3.1074450521569013,1.4744469671349272,-1.9619720473339441,0.32897396231197007,2.243158446041722,76.53064799280656,12.580609044611464,1.1454730048229578,5,-0.6950006484985352,1.2099990844726562,5.399999141693115,4.279999732971191,2.279998779296875,2,0.10041840962444892,1.1111134658585173,19.280000686645508,1.428568022588479,19.239999771118164,2.166653421282683,18.799999237060547,0.10041840962444892
6350,2005-05-12,19.43000030517578,19.739999771118164,19.059999465942386,19.149999618530273,3864600.0,0.016213360477802752,-1.9565166913377836,-2.000013623978151,43.899199849030985,39.45904681325334,-0.6364597765137852,0.5753713665904456,3.4035006030542476,3.363782477939367,43.554927195181136,0.6800003051757777,-1.0004002576613082,-0.3939995765686035,-2.5409034812326503,1.7529043280954433,-1.4674515289006251,0.6794523757634181,1.8558957943938381,72.321449858822,6.5071474162104295,1.073451952332023,5,-0.5600004196166992,0.3549995422363281,3.7125000953674316,3.7300004959106445,1.9499988555908203,3,0.0514668031031178,1.00001467200725,19.1200008392334,1.1111134658585173,19.280000686645508,1.428568022588479,19.239999771118164,0.0514668031031178
6351,2005-05-13,19.350000381469727,19.600000381469727,19.190000534057614,19.600000381469727,4523200.0,-0.004117340321644014,2.2799987792969034,-0.8928549533041328,36.80351668315788,39.986752238086765,-0.3835952023800715,0.5720769427247632,3.37930374173299,3.440423209913682,42.98959443815596,0.4099998474121129,-1.2041208884457468,-0.40249948501586985,-2.510238394692955,1.7052394246612153,-1.4563689398544106,0.6513699698226709,1.860177796108502,65.17859271596487,1.8259835859489186,1.053869454838542,5,-0.2950000762939453,0.4349994659423828,3.7925000190734863,3.810000419616699,2.1800003051757812,4,0.08475448875024116,-1.9565166913377836,19.43000030517578,1.00001467200725,19.1200008392334,1.1111134658585173,19.280000686645508,0.08475448875024116
6352,2005-05-16,19.530000686645508,19.59000015258789,19.31999969482422,19.350000381469727,3500900.0,0.009302341169365347,-1.2499880791544147,-0.720001220703125,38.59396883549893,40.26365138294584,-0.47215693849409135,0.3551545651616479,3.078608611674433,3.256479581858457,41.88900939778567,0.2700004577636719,-1.435406894169624,-0.18749923706054616,-2.2850755704705357,1.9100770963494433,-1.236287403765541,0.8612889296444486,1.6059739273811573,69.11779555475755,7.711542167657612,1.0487881667049943,5,-0.47500038146972656,0.19499969482421875,3.612499713897705,3.630000114440918,2.2299995422363317,0,0.07322060151308496,2.2799987792969034,19.350000381469727,-1.9565166913377836,19.43000030517578,1.00001467200725,19.1200008392334,0.07322060151308496
6353,2005-05-17,19.530000686645508,19.729999542236328,19.489999771118164,19.5,2932400.0,0.0,-8.599771123402633,0.16667019878777603,34.45636172450048,40.27914400649942,-0.4435526504191145,0.29382309933050266,2.964129574414258,3.250580184794373,40.651112447461436,0.23999977111816406,-1.195873154913425,-0.13899927139282298,-2.205014017093035,1.9270154743073888,-1.172006644242927,0.8940081014572812,1.5332544351006234,69.11779555475755,11.033734459504444,1.033007372850105,5,-0.47500038146972656,0.19499969482421875,3.612499713897705,3.630000114440918,1.5799999237060511,1,0.08448538456317278,-1.2499880791544147,19.530000686645508,2.2799987792969034,19.350000381469727,-1.9565166913377836,19.43000030517578,0.08448538456317278
6354,2005-05-18,19.93000030517578,19.93000030517578,19.559999465942386,19.649999618530273,2472700.0,0.02048129055129988,1.642856656289782,9.333142602835526,37.60933544457775,40.309459962826665,-0.7464721507281951,-0.10527323929925103,2.457419088429365,2.8434344634138924,39.123347160348956,0.39999961853027344,-0.9884086445724094,0.257000350952147,-1.8107989085416492,2.324799610445943,-0.7768992787947511,1.290899980699045,1.0619897141354286,100.0,43.214272297220745,1.033899629746899,5,-0.6549997329711914,-0.2049999237060547,3.2125000953674316,3.2300004959106445,1.3299999237060582,2,0.05770193682493918,-8.599771123402633,19.530000686645508,-1.2499880791544147,19.530000686645508,2.2799987792969034,19.350000381469727,0.05770193682493918
6355,2005-05-19,19.850000381469727,20.0,19.770000457763672,19.93000030517578,2802100.0,-0.0040140452825421225,1.090911455398247,-0.2857133125796146,78.18183394503367,44.43259152327076,-0.5345665942413369,-0.0648259252475043,2.4395063880282883,2.920860022686959,37.59161905327096,0.22999954223632812,-0.8450210796423612,0.20000038146972798,-1.848105354845469,2.248106117784925,-0.8240524866878722,1.2240532496273282,1.0721498374552603,81.48151636671047,18.124650659581775,1.0240528681575989,5,-0.5399999618530273,-0.125,3.2749996185302734,3.310000419616699,1.1499996185302734,3,0.07808560238152418,1.642856656289782,19.93000030517578,-8.599771123402633,19.530000686645508,-1.2499880791544147,19.530000686645508,0.07808560238152418
6356,2005-05-20,19.850000381469727,19.979999542236328,19.780000686645508,19.8700008392334,2694200.0,0.0,-1.4999880790596762,0.2500059604701619,72.93235508810373,47.836377420907084,-0.4134380543273046,-0.10983668171060401,2.331193150852833,2.9113936744292985,36.09890300435872,0.1999988555908203,-0.6512793282104994,0.22500038146972656,-1.7991954108797117,2.249196173819165,-0.7870975147049926,1.2370982776444457,1.003706833076759,77.9412424687812,9.378138877484005,1.0120978961747187,5,-0.32000064849853516,-0.125,3.1949996948242188,3.310000419616699,1.4400005340576172,4,0.07707802266468233,1.090911455398247,19.850000381469727,1.642856656289782,19.93000030517578,-8.599771123402633,19.530000686645508,0.07707802266468233
6357,2005-05-23,20.0,20.06999969482422,19.809999465942386,19.920000076293945,2728400.0,0.007556655700132975,1.3636458215929557,-3.999904634751097,69.87449802401824,50.462972904450005,-0.49650746346540586,-0.3693453558029418,2.07754818196166,2.7586116718408675,35.828982388370044,0.2600002288818324,-0.4749917989357293,0.4324999809265151,-1.4710356261249657,2.336035587977996,-0.5192678225992253,1.3842677844522555,0.7866330702555544,87.9310855117121,14.477339971767066,0.9517678035257404,5,-0.4350004196166992,-0.27499961853027344,2.8349995613098145,3.0399999618530273,0.8999996185302734,0,0.07650003433227548,-1.4999880790596762,19.850000381469727,1.090911455398247,19.850000381469727,1.642856656289782,19.93000030517578,0.07650003433227548
6358,2005-05-24,20.09000015258789,20.100000381469727,19.940000534057614,20.040000915527344,2596100.0,0.00450000762939462,3.571444141689475,0.6249910592947572,78.57144681775014,54.54694626796353,-0.5135291696202557,-0.5696745822408431,1.8799101282305308,2.6594583555556284,35.61351081058329,0.15999984741211293,-0.33867267852672356,0.5740001678466804,-1.2042946752062953,2.352295010899656,-0.31514725367980745,1.4631475893731682,0.630900256262553,98.14810890235803,18.336587125828856,0.8891474215264884,5,-0.5100002288818359,-0.36499977111816406,1.9699993133544922,2.5399999618530273,1.289999008178711,1,0.0831259364663981,1.3636458215929557,20.0,-1.4999880790596762,19.850000381469727,1.090911455398247,19.850000381469727,0.0831259364663981
6359,2005-05-25,19.950000762939453,20.07999992370605,19.950000762939453,20.030000686645508,2201600.0,-0.006968610681190257,-2.2499821185894255,-1.6000228885328451,79.27931411034616,58.478070074776326,-0.27201848480755686,-0.5865493612128034,1.9116493556552747,2.7901959428690617,35.8937301036283,0.1399993896484375,-0.23998649930066307,0.5145007133483901,-1.0004700254400234,2.0294714521368036,-0.24298465604581665,1.2719860827425968,0.7064816377339831,54.54555963355779,-25.129882468140053,0.7574853693942059,5,-0.30500030517578125,-0.22500038146972656,1.837498664855957,2.679999351501465,1.529998779296875,2,0.058145353536376954,3.571444141689475,20.09000015258789,1.3636458215929557,20.0,-1.4999880790596762,19.850000381469727,0.058145353536376954
6360,2005-05-26,20.049999237060547,20.100000381469727,20.0,20.07999992370605,3040700.0,0.005012454651473375,1.8570883627149124,0.3750089407051984,78.80186762110355,63.14455351232585,-0.3071180737539976,-0.8548133731178851,1.7177948076624503,2.6870116331588925,36.58083822655238,0.14999961853027344,-0.1782004740751688,0.6934991836547866,-0.46170510692115485,1.848703474230728,0.11589703836681409,1.271101328942759,0.5433535155994207,84.37462747061488,3.7433794931093303,0.5776021452879713,5,-0.3399991989135742,-0.3249988555908203,1.697500228881836,2.5400009155273438,1.1800003051757812,3,0.06034917894583858,-2.2499821185894255,19.950000762939453,3.571444141689475,20.09000015258789,1.3636458215929557,20.0,0.06034917894583858
6361,2005-05-27,20.01000022888184,20.1200008392334,20.0,20.06999969482422,1339500.0,-0.0019949630773438143,-2.0000238418806475,1.9999364231675163,71.75146661379256,66.82871993213625,-0.18288489411622422,-0.6911576767422396,1.654123133978647,2.7273919822739394,34.73882283279998,0.12000083923339844,-0.0594506668635546,0.5525001525878928,-0.4416490358320395,1.546649341007825,0.05542555837792662,1.049574746797859,0.5214854687249293,64.51608933735385,-13.883017231653909,0.4970745942099662,5,-0.20499992370605824,-0.2849998474121129,1.702499389648434,2.579999923706051,0.9499988555908168,4,0.04947525036452638,1.8570883627149124,20.049999237060547,-2.2499821185894255,19.950000762939453,3.571444141689475,20.09000015258789,0.04947525036452638
6362,2005-05-31,19.850000381469727,20.0,19.799999237060547,19.96999931335449,2832200.0,-0.007995994281957741,1.2222269317170347,2.000000000000059,65.07939231124773,70.23127888621929,0.03048645567730901,-0.45858389880110195,1.7096794268486661,2.8927544787361867,33.173731431808896,0.21000099182129262,0.023098445251299893,0.3315002441406243,-0.5963675399309203,1.2593680282121689,-0.132433647895148,0.7954341361763966,0.620855602184907,15.625279395373513,-58.42740507332836,0.4639338920357721,5,-0.010000228881835938,-0.125,1.8624992370605469,2.739999771118164,1.0200004577636719,1,0.07254410611507489,-2.0000238418806475,20.01000022888184,1.8570883627149124,20.049999237060547,-2.2499821185894255,19.950000762939453,0.07254410611507489
6363,2005-06-01,20.100000381469727,20.100000381469727,19.850000381469727,19.899999618530273,2128800.0,0.012594458196251601,1.4999904632932155,-1.6666878596179404,74.74751658818906,74.35774345773166,-0.14545199516474838,-0.6597108440575923,1.3688826504489668,2.6425997542973647,31.986134397350796,0.25,0.18006222649347237,0.5290001869201646,-0.40604642465426366,1.4640467984945928,0.06147688113295047,0.9965234927073787,0.3114384825118144,93.7498882418506,19.184030204482823,0.4675233057872146,6,-0.1549997329711914,-0.375,1.5949993133544922,2.489999771118164,0.7899990081787145,2,0.03980095631232272,1.2222269317170347,19.850000381469727,-2.0000238418806475,20.01000022888184,1.8570883627149124,20.049999237060547,0.03980095631232272
6364,2005-06-02,20.43000030517578,20.43000030517578,19.950000762939453,20.030000686645508,3503200.0,0.016417906340453703,1.4,1.9999904632932155,75.00004768380677,74.00421165092867,-0.44373129619846097,-0.9087116531609354,0.95488422131654,2.3135641235628697,30.493162079410123,0.4799995422363281,0.3284205446330013,0.7780000686645501,-0.1601416255810264,1.7161417629101265,0.30892922154176006,1.24707091578734,-2.9300003051757812,100.0,24.111308975052566,0.4690708471227889,6,-0.3249998092651367,-0.7049999237060547,1.2499990463256836,2.1599998474121094,0.48999977111816406,3,0.04650018802741496,1.4999904632932155,20.100000381469727,1.2222269317170347,19.850000381469727,-2.0000238418806475,20.01000022888184,0.04650018802741496
6365,2005-06-03,20.21999931335449,20.399999618530273,20.200000762939453,20.3700008392334,1908700.0,-0.010279049862181866,-1.105266328026181,-0.3750041723291222,70.42253647249284,73.72534291586078,-0.1963777450449804,-0.6061363826855803,1.0493124268774245,2.5204439608828757,28.712814388976327,0.22999954223632812,0.5091939696104966,0.48949909210204723,-0.35353983358507435,1.3325380177891688,0.06797962925848466,0.9110185549456098,-2.6613993072509743,66.66656574892012,-10.139960651706403,0.421519462843561,6,-0.10499954223632457,-0.4949989318847621,1.4375000000000036,2.370000839233402,0.6800003051757848,4,0.06231455349504689,1.4,20.43000030517578,1.4999904632932155,20.100000381469727,1.2222269317170347,19.850000381469727,0.06231455349504689
6366,2005-06-06,20.149999618530273,20.229999542236328,19.959999084472656,20.170000076293945,3642800.0,-0.003461903916978981,2.85716621253406,0.13333502873709058,65.34653371858063,73.22223577081216,-0.08867284100618278,-0.45303994514623724,1.0053787482478072,2.5918336078498143,26.97058394531445,0.2700004577636719,0.6464755438334393,0.3519993782043471,-0.3871205970718812,1.0911193534805754,-0.017560609433768803,0.721559365842463,-2.533971606445313,55.555521916306894,-21.305544175399326,0.3695599876381143,6,-0.034999847412109375,-1.1849994659423828,1.567500114440918,2.440000534057617,0.9500007629394531,0,0.05359801211672832,-1.105266328026181,20.21999931335449,1.4,20.43000030517578,1.4999904632932155,20.100000381469727,0.05359801211672832
6367,2005-06-07,20.690000534057614,20.780000686645508,20.1299991607666,20.229999542236328,2432300.0,0.02679905338711497,1.031250651924481,-22.999523173755307,72.65626862646923,72.56499374955872,-0.581673317996728,-0.9263342589527959,0.3550478711446523,2.0586122255897514,25.323987752910387,0.6500015258789062,0.5859201688170153,0.819500255584714,0.02821988148690835,1.6107806296825196,0.4238600685358094,1.2151404426336185,-3.017693076110838,90.32256741347165,11.96640990502216,0.39564018704890325,6,-0.4000005722045863,-1.3000001907348597,-0.12750053405761363,0.7449998855590856,0.649999618530277,1,0.013049712104675981,2.85716621253406,20.149999618530273,-1.105266328026181,20.21999931335449,1.4,20.43000030517578,0.013049712104675981
6368,2005-06-08,21.0,21.11000061035156,20.700000762939453,20.940000534057614,3700800.0,0.014983057416170675,1.928563156926773,0.13043334038222398,71.65993559795828,71.71839613707118,-0.837037939136664,-1.1603610514361975,-0.06427648688777055,1.7527929392407309,23.652128910949,0.4200000762939453,0.5743306703284716,1.0434997558593757,0.15459126306867788,1.9324082486500735,0.5990455094640268,1.4879540022547246,-3.2033848129052735,90.51718751541527,14.283375198385428,0.4444542463953489,6,-0.5450000762939453,-1.2599992752075195,-0.4375,0.4350004196166992,0.7399997711181641,2,-0.006190436226981011,1.031250651924481,20.690000534057614,2.85716621253406,20.149999618530273,-1.105266328026181,20.21999931335449,-0.006190436226981011
6369,2005-06-09,21.040000915527344,21.190000534057614,20.8700008392334,21.06999969482422,2775400.0,0.0019048055013020093,1.3703640910439898,-0.49998410528655207,74.48562384077475,71.23881349481242,-0.7891498864697368,-1.1058422785081063,-0.21313487818082777,1.7162892242920122,21.870280500647826,0.3199996948242152,0.5724487839805974,0.9875006675720215,0.06489858062613862,1.9101027545179043,0.5261996240990783,1.4488017110449647,-3.044582603037206,87.80492343477444,11.729498859600426,0.4613010434729415,6,-0.5450010299682617,-1.260000228881836,-0.47750091552734375,0.39499950408935547,0.4099998474121094,3,-0.007129349779077421,1.928563156926773,21.0,1.031250651924481,20.690000534057614,2.85716621253406,20.149999618530273,-0.007129349779077421
6370,2005-06-10,20.43000030517578,21.11000061035156,20.350000381469727,21.11000061035156,2327400.0,-0.028992423184800664,1.235293787656107,22.667599186164683,59.539475541696596,69.88192559791287,-0.13363012513837091,-0.43962260221139715,0.2712608835864785,2.305837454373915,20.637024543194645,0.7600002288818324,0.530150099619167,0.3275000572204583,-0.5608069684029111,1.2158070828438277,-0.11665345559122642,0.771653570032143,-2.179015414960247,38.21143632486927,-36.07360200875776,0.4441535128116849,6,0.06499958038330078,-0.6499996185302734,0.13249969482421875,1.005000114440918,1.3099994659423828,4,0.023984325198175727,1.3703640910439898,21.040000915527344,1.928563156926773,21.0,1.031250651924481,20.690000534057614,0.023984325198175727
6371,2005-06-13,20.989999771118164,21.0,20.3700008392334,20.459999084472656,2843800.0,0.027410644032174192,1.290901272372286,-0.7794124246878161,64.34782752918659,69.8006406221283,-0.603457607629494,-0.9174983935606775,-0.4229986576551781,1.7265183003413256,19.337121901366952,0.6299991607666016,0.5120469821946045,0.8054995536804199,-0.09304827717221187,1.7040473845330517,0.35622563825410225,1.2547734691067376,-2.5038936293952645,81.13202794082216,8.218975940584585,0.44927391542631645,6,-0.4699993133544922,-1.0849990844726562,-0.42749977111816406,0.44500064849853516,0.9099998474121094,0,-0.004287763390627974,1.235293787656107,20.43000030517578,1.3703640910439898,21.040000915527344,1.928563156926773,21.0,-0.004287763390627974
6372,2005-06-14,20.959999084472656,21.049999237060547,20.88999938964844,20.979999542236328,2373200.0,-0.0014292847533418085,-1.0000000000000444,-0.037736663871624804,62.83184496347342,68.476677108271,-0.4463877290340399,-0.8167479176743626,-0.5190915856244835,1.7365093587944536,17.933831947841,0.15999984741210582,0.4917602586295473,0.7039989471435533,-0.2028031906947092,1.6108010849818157,0.25059787822442203,1.1574000160626845,-2.2575813913629794,72.61888002325179,2.77818403447057,0.4534010689191307,6,-0.3899984359741211,-1.0549983978271484,-0.39749908447265625,0.47500133514404297,0.5900001525878906,1,0.0066794514843651065,1.290901272372286,20.989999771118164,1.235293787656107,20.43000030517578,1.3703640910439898,21.040000915527344,0.0066794514843651065
6373,2005-06-15,21.18000030517578,21.25,20.65999984741211,21.0,3796900.0,0.010496241904232928,2.6875044703526214,-8.999809269502194,67.72333010861439,67.66815293324963,-0.5554965467714652,-0.9558016881342404,-0.8452422265805133,1.5082726554295292,16.815053437645062,0.5900001525878906,0.5135674665648118,0.8415001869201646,-0.08716090103882479,1.770161274879154,0.3771696429406717,1.3058307308996575,-2.278575984790269,92.22225283400338,19.602187714346485,0.4643305439794944,6,-0.5750007629394531,-1.0250005722045898,-0.6975002288818359,0.25500011444091797,0.8099994659423828,2,0.0075542891929520906,-1.0000000000000444,20.959999084472656,1.290901272372286,20.989999771118164,1.235293787656107,20.43000030517578,0.0075542891929520906
6374,2005-06-16,21.07999992370605,21.350000381469727,21.0,21.200000762939453,2409500.0,-0.004721453259152852,-1.499996594028651,-0.6666701987877958,64.84149507415285,67.04803722232296,-0.3951518410609509,-0.8065826936617597,-0.7683442112469372,1.596498357008283,15.883931571584226,0.35000038146972656,0.5641126610358427,0.6839998245239229,-0.27990442224263745,1.6479040712904833,0.20204770114064274,1.1659519479072031,-1.9437180353590904,72.99995422363246,1.789648166888142,0.4819521233832807,6,-0.42500019073485973,-0.8749999999999964,-0.6874995231628382,0.3550004959106481,0.9200000762939489,3,0.03130929078751521,2.6875044703526214,21.18000030517578,-1.0000000000000444,20.959999084472656,1.290901272372286,20.989999771118164,0.03130929078751521
6375,2005-06-17,21.399999618530273,21.700000762939453,21.149999618530273,21.479999542236328,3235200.0,0.015180251232560948,1.1153793955933111,0.6666613685130535,68.53330634225826,67.40212306939826,-0.592470541921216,-1.0587911669544603,-1.1188426800422562,1.2694989928163842,14.844988363377043,0.620000839233402,0.5854942345156608,0.9264995574951165,-0.099792039192927,1.95279115418316,0.4133537591510965,1.4396453558391364,-1.9980715110085825,77.44352168282654,5.1639338599762254,0.5131457983440209,6,-0.4849996566772461,-1.0199995040893555,-2.0224995613098145,0.03500080108642578,0.4600009918212855,4,0.0023365021168451072,-1.499996594028651,21.07999992370605,2.6875044703526214,21.18000030517578,-1.0000000000000444,20.959999084472656,0.0023365021168451072
6376,2005-06-20,21.3799991607666,21.440000534057614,21.209999084472656,21.34000015258789,2467500.0,-0.0009346008467380207,1.8749865891020896,-0.49998807905967624,71.19109285130831,67.23932576104704,-0.424261903578671,-0.9679154535385948,-1.1314917683256702,1.282312417500286,13.749899373216032,0.23000144958495738,0.5854449507178607,0.8299991607666009,-0.22820165103541612,1.8881999725686178,0.30089875486559237,1.3590995666676093,-1.6563408814864253,69.23064226240693,-9.79334962055745,0.5291004059010077,6,-0.3549985885620117,-0.9349985122680664,-2.052499294281006,0.055001258850097656,0.6200008392333984,0,0.016838195719492077,1.1153793955933111,21.399999618530273,-1.499996594028651,21.07999992370605,2.6875044703526214,21.18000030517578,0.016838195719492077
6377,2005-06-21,21.530000686645508,21.57999992370605,21.25,21.3799991607666,3218100.0,0.007015974357668098,1.6399993896484841,3.7501311334700302,70.37034018130102,67.09603738141845,-0.49459021995991037,-1.051317647391535,-1.3011449144654144,1.1236877243871106,12.845038286305593,0.32999992370605113,0.6181923837744847,0.9035006523132338,-0.20719887043775387,2.0142001750642216,0.3481508909377382,1.4588504136887295,-1.529654459653031,83.65385320764406,6.224386056206072,0.555349761375494,6,-0.505000114440918,-1.0200004577636719,-2.1100006103515625,-0.0950002670288086,0.8199996948242188,1,0.017185272646752292,1.8749865891020896,21.3799991607666,1.1153793955933111,21.399999618530273,-1.499996594028651,21.07999992370605,0.017185272646752292
6378,2005-06-22,21.76000022888184,21.770000457763672,21.40999984741211,21.649999618530273,2488600.0,0.01068274662801083,4.5384254232812,0.7333299425258362,69.50143330583249,66.54223843309154,-0.6765979962689492,-1.2119261634547804,-1.5643252099858564,0.8820037999280821,12.067959951009518,0.3600006103515625,0.6858870369845889,1.0500001907348668,-0.13919673837120072,2.2391971198409344,0.45540172618183306,1.6445986552879006,-1.5217023668567862,98.70126974847831,23.130169027194654,0.5945984645530331,6,-0.6999998092651403,-1.1300001144409215,-2.3699998855590856,-0.32499980926514027,1.1800003051757741,2,-0.00965078077262882,1.6399993896484841,21.530000686645508,1.8749865891020896,21.3799991607666,1.1153793955933111,21.399999618530273,-0.00965078077262882
6379,2005-06-23,21.11000061035156,21.780000686645508,21.100000381469727,21.780000686645508,1618000.0,-0.029871305684433858,1.0298514260987892,-6.090875988347734,61.558445804853136,66.76656846233116,-0.017460907267150105,-0.49599640597212513,-0.9476840320763991,1.4982181277546331,11.026193937769403,0.6800003051757812,0.6701907965299014,0.34200057983398224,-0.8034729764851996,1.487474136153164,-0.23073619832560865,0.9147373579935731,-0.6266303330083254,1.47062123439008,-72.1192999767751,0.5727367781595909,6,-0.03499984741210582,-0.44000053405761363,-1.720000267028805,0.32499980926514027,0.5499992370605504,3,0.04168636358708033,4.5384254232812,21.76000022888184,1.6399993896484841,21.530000686645508,1.8749865891020896,21.3799991607666,0.04168636358708033
6380,2005-06-24,21.26000022888184,21.5,21.1299991607666,21.21999931335449,2464200.0,0.0071056188627833805,-2.3636253294492997,-0.05970285219758881,64.1221303654437,66.74149099969306,-0.041732163786271315,-0.5804582613963127,-1.1338554389240834,1.318315581109001,9.96744782394833,0.38999938964844105,0.6414285032118663,0.4315001487731962,-0.6816608184350592,1.5446611159814516,-0.12508033483093328,0.9880806323773257,-0.5432364778641983,23.52937876560992,-50.17958803055788,0.5565804836041282,6,-0.039999961853030896,-0.48499965667724965,-1.7599997520446813,0.17500019073485973,0.6700000762939418,4,0.03480713843609773,1.0298514260987892,21.11000061035156,4.5384254232812,21.76000022888184,1.6399993896484841,21.530000686645508,0.03480713843609773
6381,2005-06-27,21.0,21.299999237060547,20.81999969482422,21.26000022888184,1315200.0,-0.012229549674633966,1.823541291506084,-6.49985695212558,54.2465640322462,65.78757089622337,0.24567067072782223,-0.2555911856277895,-0.8847798909611377,1.547076438221616,9.053701833665057,0.4799995422363281,0.5951235853733507,0.12199993133544851,-0.923926512548519,1.167926375219416,-0.40096329060653346,0.6449631532774305,0.7800006866455078,18.750012417621498,-50.67395907803219,0.5229632219419837,6,0.2200002670288086,-0.2199993133544922,-1.482499599456787,0.39999961853027344,0.7600002288818395,0,0.04095241001674088,-2.3636253294492997,21.26000022888184,1.0298514260987892,21.11000061035156,4.5384254232812,21.76000022888184,0.04095241001674088
6382,2005-06-28,21.290000915527344,21.31999969482422,20.8799991607666,20.989999771118164,1712900.0,0.013809567406064094,1.4444562182438554,-1.1538495396691328,53.99449759558796,64.26214506144265,0.008273317908379596,-0.4555349811326437,-1.1648300011887045,1.2257682980078037,7.798949327499257,0.4400005340576172,0.6420814459061219,0.3400008201599114,-0.6009506985434889,1.2809523388633117,-0.13047493919178876,0.8104765795116116,0.47079975128173857,48.958409908665914,-17.06221890515951,0.47047575935169966,6,0.009999275207519531,-0.5000009536743164,-1.6625008583068848,0.10999870300292969,0.009998321533203125,1,0.03334894569942626,1.823541291506084,21.0,-2.3636253294492997,21.26000022888184,1.0298514260987892,21.11000061035156,0.03334894569942626
6383,2005-06-29,20.899999618530273,21.36000061035156,20.81999969482422,21.270000457763672,1623900.0,-0.018318519503333297,-1.0377366638716115,-1.2333314259919765,48.2411920625648,62.41766694904398,0.39602599438948616,-0.002663296536375981,-0.7779088374419878,1.5813976692484033,6.736432087843182,0.5400009155273402,0.6158764387788835,-0.09000043869018626,-0.9426868384640237,0.7626859610836512,-0.516343638577105,0.33634276119673245,0.8419850288391117,8.333316776504669,-52.66257154179228,0.4263431998869188,6,0.40000057220458984,-0.1099996566772461,-1.2549996376037598,0.5,-0.11999893188476562,2,0.06937802820119954,1.4444562182438554,21.290000915527344,1.823541291506084,21.0,-2.3636253294492997,21.26000022888184,0.06937802820119954
6384,2005-06-30,21.3799991607666,21.75,21.239999771118164,21.32999992370605,1830200.0,0.022966485693652894,-3.4347934254391057,-0.13513276662870122,62.33763402825143,61.72925891415433,-0.041285001002812294,-0.42988241580589204,-1.2345197455693686,1.0712248207034278,6.175314062994384,0.8500003814697266,0.6119249707130585,0.34249916076660014,-0.48428619862584554,1.1692845201590458,-0.0708935189296227,0.755891840462823,-0.5599994659423828,60.21497657858684,-3.511677274382123,0.4133926796962233,6,-0.07999897003173828,-0.5899991989135742,-1.727499008178711,0.020000457763671875,-0.6999988555908203,3,0.0729654553099186,-1.0377366638716115,20.899999618530273,1.4444562182438554,21.290000915527344,1.823541291506084,21.0,0.0729654553099186
6385,2005-07-01,21.479999542236328,21.559999465942386,21.200000762939453,21.530000686645508,1450700.0,0.004677286501172162,5.545508141006387,-1.0000381475546707,57.22712436963342,60.1777068606349,-0.14387387610800673,-0.4539194461331846,-1.3243166709821566,0.9451584169385789,5.553736539499152,0.35999870300293324,0.5725549872109781,0.37949953079223775,-0.37375237902090674,1.1327514406053822,0.0028735758856655025,0.75612548569881,-0.6599998474121094,70.96770224041609,9.052642494149254,0.37662595490657297,7,-0.17999935150146484,-0.6899995803833008,-1.794999122619629,-0.07999992370605469,-0.9200000762939418,4,0.008379902654180427,-3.4347934254391057,21.3799991607666,-1.0377366638716115,20.899999618530273,1.4444562182438554,21.290000915527344,0.008379902654180427
6386,2005-07-05,21.229999542236328,21.34000015258789,20.899999618530273,21.32999992370605,2569900.0,-0.011638733953807656,6.333290948104586,1.9999618539003676,53.739613944656284,58.3298483898966,0.09231944714800022,-0.12528334963758425,-1.0680974099657092,1.168332049828912,4.629792012332561,0.5799999237060547,0.547077107515566,0.0754995346069336,-0.5314937850584371,0.6824928542723043,-0.22799712522575177,0.37899619443961896,-0.3913998413085942,44.08599063143473,-15.794538126935876,0.30349665983268553,7,0.07000064849853516,-0.4399995803833008,-1.5124993324279785,0.1700000762939453,-0.17000007629394176,1,0.032972245785819476,5.545508141006387,21.479999542236328,-3.4347934254391057,21.3799991607666,-1.0377366638716115,20.899999618530273,0.032972245785819476
6387,2005-07-06,20.959999084472656,21.32999992370605,20.950000762939453,21.25,2584900.0,-0.012717873932428292,-1.4516267966134837,2.899998092658746,46.994521850063805,55.829080450366746,0.30504049211103634,0.17495172090796984,-0.8206772046886073,1.4067896627726562,4.750197286660485,0.379999160766598,0.4667651739169081,-0.20800085067748952,-0.7826440104981884,0.3666423091432094,-0.4953224305878372,0.07932072923285816,-0.10317137756347705,15.053692871850824,-39.053070378635724,0.28732157991034873,7,0.34000110626220703,-0.1699991226196289,-1.1949987411499023,0.4400005340576172,0.1500015258789027,2,0.038167995198140625,6.333290948104586,21.229999542236328,5.545508141006387,21.479999542236328,-3.4347934254391057,21.3799991607666,0.038167995198140625
6388,2005-07-07,20.8700008392334,20.899999618530273,20.440000534057614,20.549999237060547,4695800.0,-0.00429380959782244,1.4210531599315548,-1.1034503170134962,47.12330141530442,54.22517551819467,0.28554381365947634,0.26847631565466656,-0.753803457019977,1.4580146451979026,5.232503915611932,0.5199985504150426,0.37213012707675475,-0.29149913787841797,-0.8769822239261948,0.2939839481693589,-0.5842406809023082,0.0012424051454722473,0.8799991607666016,32.824464158575175,-18.112010392984025,0.2927415430238889,7,0.22499942779541016,-0.05500030517578125,-1.0875005722045898,0.529998779296875,0.15999984741210938,3,0.020603659824430798,-1.4516267966134837,20.959999084472656,6.333290948104586,21.229999542236328,5.545508141006387,21.479999542236328,0.020603659824430798
6389,2005-07-08,20.88999938964844,20.989999771118164,20.75,20.799999237060547,1472600.0,0.0009582438721060793,-1.5263316401309053,0.2812490686820994,42.388057152129655,51.810278494493105,0.25820975409384417,0.2494534408856559,-0.8113555381601003,1.393376980598017,5.531345294190015,0.23999977111816406,0.26672419352351895,-0.26400051116943146,-0.8597892645070182,0.3317882421681553,-0.5618948878382248,0.03389386549936191,0.8338006210327116,40.1785075663915,-7.099110725266129,0.29789437666879315,7,0.20500087738036754,-0.024998664855960584,-1.0549988746643102,0.5100002288818324,0.12000083923339844,4,-0.005265615424452363,1.4210531599315548,20.8700008392334,-1.4516267966134837,20.959999084472656,6.333290948104586,21.229999542236328,-0.005265615424452363
6390,2005-07-11,20.920000076293945,20.96999931335449,20.75,20.75,2033100.0,0.001436126736335419,-1.5882260543705895,1.888886534141408,43.154776772130965,50.57785768781363,0.1954631610028521,0.2719895680212119,-0.8815920620218876,1.3216518891196785,5.771906116873003,0.21999931335448863,0.14267261904686634,-0.2584998130798333,-0.7620985773376354,0.24509895117796887,-0.5102991952087343,-0.006700430950932201,0.7781239448547375,53.33330507630476,8.467731216485298,0.2517993821289004,7,0.17500019073486328,-0.05000019073486328,-1.0049996376037598,0.4799995422363281,-0.26000022888183594,0,-0.01147226435195503,-1.5263316401309053,20.88999938964844,1.4210531599315548,20.8700008392334,-1.4516267966134837,20.959999084472656,-0.01147226435195503
6391,2005-07-12,20.899999618530273,20.940000534057614,20.729999542236328,20.81999969482422,2461800.0,-0.0009560448226927365,1.6249836089025242,0.470587575312188,40.247660102158385,49.05043129965479,0.22326557787989998,0.30029817001172887,-0.7855434112187858,1.2907657710371687,6.038913627476583,0.2100009918212855,0.08795103956674666,-0.27400026321411275,-0.786225697316933,0.23822517088870754,-0.5301129802655211,-0.017887546162704382,0.7729619328765871,51.685325835376815,11.241810871278005,0.25611271705140987,7,0.19500064849853516,-0.029999732971191406,-0.9799995422363281,0.5,-0.11999893188476562,1,-0.016267950181512836,-1.5882260543705895,20.920000076293945,-1.5263316401309053,20.88999938964844,1.4210531599315548,20.8700008392334,-0.016267950181512836
6392,2005-07-13,21.100000381469727,21.1200008392334,20.799999237060547,20.899999618530273,1813100.0,0.009569414669373,1.6666613685130731,2.5000119209403238,39.68750484287624,48.10002160857829,-0.007287429210794727,0.11733980646432585,-0.9262362556069377,1.0429198825801151,6.251791363863908,0.32000160217285156,0.009798406615772137,-0.08099956512451101,-0.5846661882673629,0.4226670580183409,-0.3328328766959352,0.17083374644691318,0.5483019495901473,97.0587575312188,61.341324834020085,0.2518333115714251,7,-0.005000114440917969,-0.14500045776367188,-1.5600004196166992,0.2999992370605469,-0.1700000762939453,2,-0.0018957779528037122,1.6249836089025242,20.899999618530273,-1.5882260543705895,20.920000076293945,-1.5263316401309053,20.88999938964844,-0.0018957779528037122
6393,2005-07-14,21.34000015258789,21.459999084472656,21.0,21.0,1999900.0,0.011374396529818753,-1.7058757531218796,1.6999942779759294,54.12185424306318,47.18715718800181,-0.19926421358112378,-0.11600627969569643,-1.1164564183824304,0.7555058447707168,5.813501362806775,0.45999908447265625,0.004864109732373834,0.15100021362304616,-0.3576575429311504,0.6596579701772427,-0.10332866465405033,0.40532909190014266,0.2841361425319384,83.5617798447992,41.71490528602106,0.2543288782770974,7,-0.3400001525878906,-0.27499961853027344,-1.5,0.05999946594238281,-0.3400001525878906,3,-0.010777860383868854,1.6666613685130731,21.100000381469727,1.6249836089025242,20.899999618530273,-1.5882260543705895,20.920000076293945,-0.010777860383868854
6394,2005-07-15,21.739999771118164,21.770000457763672,21.399999618530273,21.450000762939453,2323900.0,0.01874412444564877,1.1142882055138663,0.8529378765609398,57.894726935519024,47.26133525087799,-0.6066200442890768,-0.48910163337594526,-1.453264956682041,0.3084995329958389,5.780700678449226,0.43000030517578125,-0.010523667862724295,0.5179998397827141,-0.04374934754772397,1.0797490271131522,0.23712524611749686,0.7988744334479314,-1.2999992370605504,97.11532113120346,50.76403856312666,0.2808745936652187,7,-0.6349992752075195,-0.6749992370605469,-1.6424994468688965,-0.3400001525878906,0.15999984741210938,4,-0.03265865188351558,-1.7058757531218796,21.34000015258789,1.6666613685130731,21.100000381469727,1.6249836089025242,20.899999618530273,-0.03265865188351558
6395,2005-07-18,21.450000762939453,21.76000022888184,21.440000534057614,21.739999771118164,2253100.0,-0.013339420939828095,-1.0645177168382243,-1.0,57.32900338228241,47.66015629950312,-0.3590855489270268,-0.20571153517203555,-1.0969837564425333,0.578228827270955,6.233657608115633,0.31999969482422586,0.02471587497085892,0.2255007743835442,-0.3400163517592816,0.79101790052637,-0.057257788687866906,0.5082593374549553,-0.9834002304077174,69.23082566115248,18.5872628258481,0.28275856307141206,7,-0.3450002670288086,-0.38500022888183594,-1.3125004768371582,-0.05000114440917969,0.8699989318847656,0,-0.020512844681004894,1.1142882055138663,21.739999771118164,-1.7058757531218796,21.34000015258789,1.6666613685130731,21.100000381469727,-0.020512844681004894
6396,2005-07-19,21.739999771118164,21.850000381469727,21.5,21.57999992370605,2027900.0,0.013519766800184074,-1.1875044703526214,-0.5517254987076147,57.328976871361974,48.80842907964736,-0.6360171344958339,-0.4926139187153602,-1.320799839400344,0.26608756652156274,6.776731546019979,0.39999961853027344,-0.03576730416752483,0.49749975204467844,-0.11020095443315014,1.105200458522507,0.19364939880576415,0.8013501052835927,-1.2473312400817882,89.52376281328168,37.069743951620566,0.30385035323891374,7,-0.5949993133544922,-0.6299991607666016,-1.6024994850158691,-0.3400001525878906,0.3400001525878871,1,-0.04967800989312088,-1.0645177168382243,21.450000762939453,1.1142882055138663,21.739999771118164,-1.7058757531218796,21.34000015258789,-0.04967800989312088
6397,2005-07-20,21.899999618530273,21.899999618530273,21.63999938964844,21.739999771118164,2613800.0,0.00735969867049735,2.2500059604701175,0.9999999999999778,67.60565650487314,51.084246311821666,-0.7248849186726289,-0.6571663762972477,-1.4255777033380994,0.07075963253603135,7.119338475080671,0.2600002288818324,-0.07365748052934862,0.6389996528625481,-0.025432013269696796,1.303431318994793,0.30678381979642566,0.9712154859286706,-1.3530378134765648,100.0,40.23147781772533,0.33221583306612207,7,-0.5850000381469727,-0.7299995422363281,-1.6874990463256836,-0.5,0.5400009155273402,2,-0.051141504629849344,-1.1875044703526214,21.739999771118164,-1.0645177168382243,21.450000762939453,1.1142882055138663,21.739999771118164,-0.051141504629849344
6398,2005-07-21,21.549999237060547,21.899999618530273,21.520000457763672,21.899999618530273,1393500.0,-0.015981752856907838,1.171421409147634,-2.1875044703526214,53.136536040128966,52.27852174382159,-0.29981130598929795,-0.3411988520283984,-1.0245733620910826,0.38431540525573027,7.016161178752648,0.37999916076660156,-0.08865739843988862,0.29949932098388743,-0.337813149746637,0.9368117917144119,-0.019156914381373014,0.6181555563491479,-0.921855163198245,29.999923706054688,-28.48474776271049,0.31865623536526155,7,-0.2349996566772461,-0.37999916076660156,-1.3124985694885254,-0.14999961853027344,0.9200000762939418,3,-0.0287702530781776,2.2500059604701175,21.899999618530273,-1.1875044703526214,21.739999771118164,-1.0645177168382243,21.450000762939453,-0.0287702530781776
6399,2005-07-22,21.989999771118164,22.09000015258789,21.690000534057614,21.75,2581300.0,0.020417658915779846,-1.2222281091219036,-0.6857128843984501,58.36066680966582,53.96806508132546,-0.6340441350024868,-0.7503632713683999,-1.4022474381042045,-0.09457160607043491,7.691393051541931,0.5400009155273438,-0.03979367034659376,0.6954998970031738,-0.017934227120679935,1.4089340211270276,0.3387828349412487,1.052216959065099,-1.2855443645757845,84.61531689882545,26.5650071966607,0.35671706206192655,7,-0.5799999237060547,-0.7249994277954102,-1.6100001335144043,-0.75,0.4500007629394496,4,-0.04502045390734555,1.171421409147634,21.549999237060547,2.2500059604701175,21.899999618530273,-1.1875044703526214,21.739999771118164,-0.04502045390734555
6400,2005-07-25,22.0,22.100000381469727,21.8799991607666,22.07999992370605,2470300.0,0.0004547625732571614,2.6666613685130733,-0.33333333333331855,63.701087664805925,56.574001477175194,-0.530526045997771,-0.7400234329182034,-1.3585137071830893,-0.14347562474657138,8.410735778728315,0.220001220703125,0.021744388028757555,0.6685001373291009,-0.11108874271845792,1.4480890173766596,0.27870569730532324,1.0582945773528785,-1.184701013773978,83.33328035146054,22.54513261479004,0.3897944400237788,7,-0.5500001907348633,-0.7299995422363281,-1.570000171661377,-0.9399995803833008,0.3400001525878906,0,-0.004545471884987551,-1.2222281091219036,21.989999771118164,1.171421409147634,21.549999237060547,2.2500059604701175,21.899999618530273,-0.004545471884987551
6401,2005-07-26,21.86000061035156,22.149999618530273,21.770000457763672,22.149999618530273,1906600.0,-0.006363608620383654,1.620692830317739,3.6249910592949623,66.79109523233379,59.58551152044826,-0.2682378558982741,-0.5610571668785411,-1.1627202537938075,-0.05061459698154991,8.596738521416022,0.37999916076660156,0.10443966745021882,0.48550071716308096,-0.3117703168356307,1.2827717511617927,0.08686520016372512,0.8841362341624368,-0.9162314846011661,53.968350080683415,-12.084203254366038,0.39863551699935623,7,-0.28500080108642223,-0.5650005340576136,-1.2125005722045863,-1.5300006866455043,0.6499996185302805,1,0.021042958445977034,2.6666613685130733,22.0,-1.2222281091219036,21.989999771118164,1.171421409147634,21.549999237060547,0.021042958445977034
6402,2005-07-27,22.0,22.020000457763672,21.600000381469727,22.01000022888184,3248500.0,0.0064043634830524,26.99936423167398,0.03448366580508013,70.69597325517617,61.42708029957193,-0.29854145236179264,-0.680001974238305,-1.2499512574687976,-0.24556006635534544,8.671624740017387,0.4200000762939453,0.1934398142106346,0.5900001525878906,-0.25332666852645147,1.4333269737022327,0.16833674203072135,1.01166356314506,-0.9114832151160215,76.1905050242052,5.689660510535177,0.4216634105571708,7,-0.22500038146972656,-0.7049999237060547,-1.2649993896484375,-2.2150001525878906,1.4799995422363281,2,0.003636360168456809,1.620692830317739,21.86000061035156,2.6666613685130733,22.0,-1.2222281091219036,21.989999771118164,0.003636360168456809
6403,2005-07-28,22.350000381469727,22.46999931335449,21.420000076293945,22.1200008392334,3142800.0,0.015909108248624015,3.46810651992181,-22.99942780849841,73.85622952015206,63.20058058675336,-0.5478153414782767,-0.9652931991069664,-1.5420282481449732,-0.6447179783959953,8.98503550040485,1.0499992370605433,0.3129190966667963,0.8675004959106438,-0.03822123016946222,1.7732222219907499,0.414639632870589,1.3203613589506986,-1.1341056565481935,88.57152199265428,13.647068248837584,0.4528608630400537,7,-0.4050006866455078,-0.8950004577636754,-1.5824999809265137,-2.565000534057617,1.3599987030029297,3,0.00402685239605205,26.99936423167398,22.0,1.620692830317739,21.86000061035156,2.6666613685130733,22.0,0.00402685239605205
6404,2005-07-29,22.940000534057614,23.899999618530273,22.75,22.979999542236328,4909500.0,0.02639821666746167,-4.476187664906154,-0.17390907733901,77.90056704121658,65.48630988219048,-1.0613016830861248,-1.509839876330556,-2.0789500579198013,-1.2782294799084397,10.420540922155679,1.5499992370605469,0.44543425514700274,1.3795005798339801,0.26607081065451155,2.4929303490134487,0.8227856952442458,1.9362154644237144,-1.5485311667554669,61.29035235196112,-15.689205450907721,0.5567148845897345,7,-0.28000068664550426,-0.7700004577636683,-2.095000267028805,-3.215000152587887,0.8199996948242259,4,-0.020488282901534483,3.46810651992181,22.350000381469727,26.99936423167398,22.0,1.620692830317739,21.86000061035156,-0.020488282901534483
6405,2005-08-01,21.65999984741211,22.809999465942386,21.549999237060547,22.79999923706055,4546600.0,-0.055797761850317595,1.1724144734894877,28.50069143102135,57.786888930145295,65.53718899983308,0.2811901679527047,-0.22731726590996715,-0.7570713565974749,-0.04371719157213505,11.170979678834298,1.3900012969970668,0.48259772684169633,0.0904998779296875,-1.0231000406532544,1.2040997965126294,-0.46630008136178347,0.6472998372211585,2.239999771118164,9.677411912009685,-67.58934377817299,0.5567999592914712,8,1.0,0.5100002288818359,-0.7874994277954102,-1.9349994659423828,1.5400009155273402,0,0.03601111228718201,-4.476187664906154,22.940000534057614,3.46810651992181,22.350000381469727,26.99936423167398,22.0,0.03601111228718201
6406,2005-08-02,21.93000030517578,21.950000762939453,21.700000762939453,21.700000762939453,3726900.0,0.012465395183090422,-1.1739173701756422,-0.2017540924361868,58.38383955148399,64.51254267167873,0.04579101804743857,-0.466082852013713,-0.9811929368318602,-0.3622492776811548,11.629319753377569,0.29000091552734375,0.4836356708965539,0.32550029754638743,-0.7871728797212576,1.4381734748140325,-0.23083629108743509,0.88183688618021,1.9699993133544922,20.564529153983052,-51.959780203481024,0.5563365886338226,8,0.7299995422363281,0.23999977111816406,-0.932499885559082,-2.2049999237060547,1.25,1,0.01869584321507478,1.1724144734894877,21.65999984741211,-4.476187664906154,22.940000534057614,3.46810651992181,22.350000381469727,0.01869584321507478
6407,2005-08-03,21.76000022888184,22.0,21.690000534057614,21.82999992370605,2828500.0,-0.007751941355596759,-1.9523887375112872,-0.3043471049706954,54.30328021027746,64.64218091280632,0.21662408868433047,-0.24567138916971842,-0.7711791515463737,-0.23970733319999127,12.136827367643,0.30999946594238637,0.506610878583281,0.11550016403198526,-0.9563891060257745,1.187389434089745,-0.42044447099689464,0.6514447990608652,2.092999382019041,13.70968610265551,-55.046560219866095,0.5359446350288802,8,0.8999996185302699,0.4099998474121058,-0.7599997520446813,-2.034999847412113,1.44000053405761,2,0.03446691140216673,-1.1739173701756422,21.93000030517578,1.1724144734894877,21.65999984741211,-4.476187664906154,22.940000534057614,0.03446691140216673
6408,2005-08-04,21.299999237060547,21.84000015258789,21.26000022888184,21.700000762939453,2790000.0,-0.021139751240017768,-1.416668653490075,5.7143324250687,45.546553780468834,63.2183905762289,0.7123437851492511,0.2616085430018309,-0.2785861242675267,0.1682417933329745,11.456899958124398,0.5799999237060511,0.49844923200912916,-0.3660007476806655,-1.3885963330488522,0.6565948376875212,-0.8772985403647588,0.14529704500342788,2.5069403663635264,1.5151142964481523,-61.02442284897952,0.5112977926840933,8,1.2800006866455078,0.8700008392333984,-0.25499916076660156,-1.5749988555908203,2.1100006103515625,3,0.10234743583383454,-1.9523887375112872,21.76000022888184,-1.1739173701756422,21.93000030517578,1.1724144734894877,21.65999984741211,0.10234743583383454
6409,2005-08-05,20.780000686645508,21.299999237060547,20.780000686645508,21.200000762939453,3193700.0,-0.024413078358720197,-1.4761831236007104,1.0499961853172863,43.520308835524936,60.97608181741989,1.1651856192315968,0.8147145733935304,0.2731472994628028,0.6342329924029357,11.01273984615969,0.5199985504150391,0.42886616826738333,-0.8804993629455566,-1.921682502726302,0.16068377683518875,-1.4010909328359276,-0.3599077930551857,2.9250613417968765,0.0,-59.144654415842396,0.5205915698903721,8,1.5599994659423828,1.3899993896484375,0.2649993896484375,-1.0550003051757812,2.1499996185302734,4,0.14100088070305716,-1.416668653490075,21.299999237060547,-1.9523887375112872,21.76000022888184,-1.1739173701756422,21.93000030517578,0.14100088070305716
6410,2005-08-08,20.68000030517578,20.899999618530273,20.600000381469727,20.790000915527344,1963900.0,-0.00481233773654266,-1.2222128032325972,0.26190616754692303,39.357438178750684,57.9278977003551,1.1826179707116573,0.9442237148449237,0.4011511025009078,0.6867604559676792,10.633828742468696,0.2999992370605469,0.43158801060599217,-0.9684997558593764,-2.0503554339486065,0.11335592222985369,-1.5094275949039933,-0.4275719168147596,2.8495580427587903,5.7142818217364235,-47.539206274640414,0.5409278390446158,8,1.5699996948242188,1.489999771118164,0.36499977111816406,-0.9549999237060547,2.1800003051757777,0,0.1489361643256455,-1.4761831236007104,20.780000686645508,-1.416668653490075,21.299999237060547,-1.9523887375112872,21.76000022888184,0.1489361643256455
6411,2005-08-09,20.559999465942386,20.770000457763672,19.75,20.68000030517578,3618000.0,-0.005802748426621651,5.799977111903718,1.0909106672214963,36.43725212202086,54.12137313000451,1.227953406460859,1.093511470331162,0.5496277978258917,0.7544361869343348,10.565337887203622,1.0200004577636719,0.3740544666439689,-1.071500587463376,-2.2119765953713753,0.06897542044462313,-1.6417385914173757,-0.5012625835093765,2.7351942446749966,35.99997626410606,-10.871932550564843,0.5702380039539997,8,1.2650003433227504,1.2650003433227504,0.48500061035155895,-0.8349990844726598,2.600000381469723,1,0.12840473567960076,-1.2222128032325972,20.68000030517578,-1.4761831236007104,20.780000686645508,-1.416668653490075,21.299999237060547,0.12840473567960076
6412,2005-08-10,21.059999465942386,21.270000457763672,20.63999938964844,20.729999542236328,3510100.0,0.024319066779561416,-1.47059131520981,-2.7499801319241355,45.18664466783858,50.93586370196968,0.6488225752237575,0.6222648930450241,0.08965887052499255,0.20608406040507177,10.682789205835915,0.7100009918212855,0.30555869690247306,-0.5695005416870096,-1.714034209854841,0.5750331264808217,-1.1417673757709252,0.002766292396906067,1.880674873613259,62.679395708192274,13.108464567036222,0.5722668340839149,8,0.7650003433227504,0.7650003433227504,-0.014999389648441053,-1.3349990844726598,2.0799999237060547,2,0.10066480973381786,5.799977111903718,20.559999465942386,-1.2222128032325972,20.68000030517578,-1.4761831236007104,20.780000686645508,0.10066480973381786
6413,2005-08-11,21.11000061035156,21.239999771118164,20.950000762939453,21.100000381469727,1915000.0,0.0023742234414598773,1.148152334395332,0.030303730890374133,40.63831211916452,46.79561315507501,0.45195809006880694,0.5840961885647538,0.07303569020769274,0.11391751674170436,11.577837026409414,0.28999900817871094,0.235084174621079,-0.5079994201660192,-1.6692801765260548,0.6532813361940164,-1.088639798346037,0.07264095801399861,1.511606295248523,87.74201804967946,40.84404012999948,0.5806403781800177,8,0.16999912261963246,0.7149991989135778,-0.06500053405761363,-1.3850002288818324,1.5499992370605504,3,0.09900521516626726,-1.47059131520981,21.059999465942386,5.799977111903718,20.559999465942386,-1.2222128032325972,20.68000030517578,0.09900521516626726
6414,2005-08-12,21.030000686645508,21.170000076293945,20.959999084472656,21.01000022888184,1181500.0,-0.003789669417007091,-2.499936423167398,2.0000000000003553,39.83229735430479,44.80065853553719,0.25985924535087435,0.6410441416477859,0.17553364171339325,0.15325384029614142,11.87077915393609,0.21000099182128906,0.1313170870306024,-0.5524993896484389,-1.7411630429629632,0.6361642636660854,-1.1468312163057028,0.041832437008824996,1.3044455283945666,84.21054612896182,40.18965959124026,0.5943318266572623,8,-0.1550006866455078,0.7949991226196289,-0.07500028610229492,-1.3050003051757812,1.3599987030029332,4,0.11317161593237368,1.148152334395332,21.11000061035156,-1.47059131520981,21.059999465942386,5.799977111903718,20.559999465942386,0.11317161593237368
6415,2005-08-15,21.01000022888184,21.1200008392334,20.899999618530273,21.0,1427300.0,-0.0009510440851469015,-1.0952398252513602,0.5000000000002665,40.86021770010024,42.85358944093899,0.1988747454004134,0.6602416416761834,0.22503357621154763,0.11848951927183649,12.207706156251769,0.220001220703125,-0.0302512968646802,-0.5504998207092235,-1.7654848600042783,0.6644852185858312,-1.1579923403567491,0.056992698938302055,1.0660013646542268,82.89472693551933,38.474310839845415,0.6074925196475272,8,-0.1350002288818395,0.8149995803832972,-0.02999973297119496,-1.284999847412113,1.1700000762939418,0,0.09138505737161173,-2.499936423167398,21.030000686645508,1.148152334395332,21.11000061035156,-1.47059131520981,21.059999465942386,0.09138505737161173
6416,2005-08-16,20.65999984741211,21.11000061035156,20.649999618530273,21.020000457763672,1043900.0,-0.01665875191132049,-1.4210510465291184,-35.999237077995986,36.214002751916894,40.84366972334336,0.3908863053393148,0.9751806006419024,0.6033312593489839,0.4135289701765359,12.49128429233112,0.4600009918212855,-0.2974400486858144,-0.846500205993653,-2.1223699023153486,0.4293694903280425,-1.4844350541545026,-0.2085653578328035,1.1834015867703513,3.1746704530999503,-35.68923231136911,0.6379348481608481,8,0.13500022888183594,1.1649999618530273,0.32250022888183594,-0.9349994659423828,1.7999992370605469,1,0.1064860009287476,-1.0952398252513602,21.01000022888184,-2.499936423167398,21.030000686645508,1.148152334395332,21.11000061035156,0.1064860009287476
6417,2005-08-17,20.780000686645508,20.8799991607666,20.56999969482422,20.6200008392334,1404900.0,0.005808365930284776,-1.3845916840282873,-0.44444326707074133,33.04537754752292,39.454650141904935,0.13103298677151898,0.8084180653042807,0.4961970641721649,0.2385473500400579,12.721311480334846,0.3099994659423828,-0.4037993054835525,-0.670499420166017,-1.9717131112002377,0.6307142708682036,-1.3211062656831274,-0.019892574648906702,0.8540606041187075,31.343428045992717,-1.1818696921015075,0.6506068455171102,8,-0.2550010681152344,1.044999122619629,0.2024993896484375,-1.0550003051757812,2.0000000000000036,2,0.1145331608336344,-1.4210510465291184,20.65999984741211,-1.0952398252513602,21.01000022888184,-2.499936423167398,21.030000686645508,0.1145331608336344
6418,2005-08-18,20.93000030517578,20.979999542236328,20.61000061035156,20.649999618530273,1527200.0,0.007218460710959995,-1.055557027280461,1.7500059604701619,26.014341972232785,37.50954271265025,-0.08601589969956436,0.6425310076434947,0.35107864237515685,0.033721340182246706,13.217477626080543,0.3699989318847692,-0.5412349976702338,-0.4894998550415046,-1.8101293790940431,0.8311296690110339,-1.1498146170677757,0.17081490698476642,0.5156548565120112,60.00006357824734,29.828091323856672,0.6603147620262702,8,-0.4200000762939453,0.8949995040893555,0.09499979019165039,-1.2899999618530273,1.779998779296875,3,0.10559001682986824,-1.3845916840282873,20.780000686645508,-1.4210510465291184,20.65999984741211,-1.0952398252513602,21.01000022888184,0.10559001682986824
6419,2005-08-19,21.0,21.040000915527344,20.700000762939453,20.93000030517578,2129000.0,0.003344466975803595,3.5332892528355626,0.24999829701432552,38.92618953135596,37.46162619627306,-0.13580859485503893,0.5212868192244571,0.28558464019785745,-0.09013661397452921,13.281257630924992,0.3400001525878906,-0.6496441166415394,-0.37000017166137766,-1.674712417822228,0.9347120744994726,-1.0223562947418046,0.28235595141904923,0.27608964551901494,78.18171099220069,43.54117226776182,0.6523561230804252,8,-0.48999977111816406,0.8249998092651367,0.032500267028808594,-1.109999656677246,2.610000610351559,4,0.07904761178152908,-1.055557027280461,20.93000030517578,-1.3845916840282873,20.780000686645508,-1.4210510465291184,20.65999984741211,0.07904761178152908
6420,2005-08-22,21.899999618530273,22.38999938964844,21.56999969482422,21.989999771118164,3838600.0,0.042857124691917825,-1.1866658528645928,-1.2857220708446866,49.58447831409519,38.922429106503536,-0.9438030441520127,-0.4074804378155328,-0.5796931623172625,-1.042980254544382,13.253441908878235,1.389999389648441,-0.653874291004314,0.5349994659423842,-0.7602795197550769,1.8302784516398454,-0.11264002690634811,1.1826389587911166,-2.1499996185302734,73.07693113841471,35.141655614471205,0.6476394928487311,8,-0.4200000762939453,-0.07499980926513672,-0.8149991035461426,-1.8249988555908203,2.0,0,0.02237441916225258,3.5332892528355626,21.0,-1.055557027280461,20.93000030517578,-1.3845916840282873,20.780000686645508,0.02237441916225258
6421,2005-08-23,22.31999969482422,22.790000915527344,22.309999465942386,22.399999618530273,6582700.0,0.019178086009580042,-8.599992370635183,0.8888865341414827,57.25387436114978,40.263232405760334,-1.2157405342884111,-0.8340117810372121,-0.97742831498363,-1.520145734128544,13.70875235103357,0.8900012969970703,-0.5916416049964255,0.9319995880126939,-0.41556898701024636,2.279568163035634,0.25821530050122377,1.605783875524164,-2.5171997070312493,78.82878548353838,36.26645324523223,0.6737842875114702,8,-0.6399993896484375,-0.49499988555908203,-1.234999179840088,-2.2449989318847656,1.8800010681152308,1,-0.006272374173952211,-1.1866658528645928,21.899999618530273,3.5332892528355626,21.0,-1.055557027280461,20.93000030517578,-0.006272374173952211
6422,2005-08-24,22.07999992370605,22.43000030517578,21.96999931335449,22.399999618530273,3563500.0,-0.01075267806449931,1.421051046529156,4.000000000000044,60.71429132853596,42.49389676235717,-0.911714438400093,-0.6194719661173735,-0.7165262242844932,-1.333698830037303,14.471619452250586,0.4600009918212926,-0.4957501356880698,0.6879998207092264,-0.6676681974768108,2.0436678388952636,0.010165811616207776,1.365833829802245,-2.157711898803708,67.43115172343788,18.863801496885635,0.6778340090930179,8,-0.3999996185302699,-0.2550001144409144,-0.952499389648434,-1.9699993133544886,2.5799999237060582,2,0.01721010697824421,-8.599992370635183,22.31999969482422,-1.1866658528645928,21.899999618530273,3.5332892528355626,21.0,0.01721010697824421
6423,2005-08-25,22.440000534057614,22.6299991607666,22.149999618530273,22.200000762939453,3764300.0,0.016304375525157955,-1.8235096124178862,-0.7499999999999806,73.85054951318813,46.273702557788646,-1.188162360522501,-1.0249331319949349,-1.0581026979548938,-1.735802955103967,14.347642023779267,0.5499992370605504,-0.35407218404800744,1.043500423431393,-0.3260830939278705,2.4130839407906564,0.358708664751763,1.7282921821110229,-2.4030039935302696,83.25357148723884,27.363705371397614,0.6847917586796314,8,-0.7600002288818324,-0.6150007247924769,-1.1975007057189906,-2.1800003051757777,2.3099994659423864,3,0.01515152159073585,1.421051046529156,22.07999992370605,-8.599992370635183,22.31999969482422,-1.1866658528645928,21.899999618530273,0.01515152159073585
6424,2005-08-26,22.46999931335449,22.71999931335449,22.420000076293945,22.450000762939453,3050100.0,0.0013368439653709263,-6.499988079059587,0.08332737286315788,76.24630626186152,50.20549017576212,-1.1090441096365744,-1.1509588779003188,-1.0657250819397994,-1.7653662874260938,12.174834379123949,0.2999992370605433,-0.2919264801046211,1.0969992637634256,-0.17362571516437342,2.3676242426912246,0.4616867742995261,1.7323117532273251,-2.322882597827146,73.77038672236506,11.057203598527572,0.635312489463899,8,-0.7899990081787074,-0.6449995040893519,-1.2274994850158656,-2.2099990844726527,2.5300006866455114,4,0.010680898017452423,-1.8235096124178862,22.440000534057614,1.421051046529156,22.07999992370605,-8.599992370635183,22.31999969482422,0.010680898017452423
6425,2005-08-29,22.440000534057614,22.56999969482422,22.290000915527344,22.489999771118164,2330000.0,-0.0013350591995365813,1.6666666666666667,-2.5001430615170737,78.31327170068867,54.883186725625656,-0.9553311515162015,-1.1167864448854736,-1.0235532678828,-1.7403712397091091,12.240346166809022,0.279998779296875,-0.2028417615499052,1.0280004501342752,-0.3249315178485297,2.38093241811708,0.35153446614287276,1.7044664341256777,-2.1871684505302724,57.31711004682274,-8.41262317652096,0.6764659839914032,8,-0.7600002288818324,-0.6150007247924769,-1.102500438690182,-1.865000724792477,1.9499988555908274,0,0.05213903959218791,-6.499988079059587,22.46999931335449,-1.8235096124178862,22.440000534057614,1.421051046529156,22.07999992370605,0.05213903959218791
6426,2005-08-30,22.34000015258789,22.479999542236328,22.209999084472656,22.31999969482422,2332900.0,-0.004456344879223639,-1.2499880791544147,-0.4000152590218683,71.91781940413648,59.202346931916054,-0.6615282197285417,-1.0376983224131848,-0.9116461100365711,-1.646645586597625,12.261528208241335,0.2700004577636719,-0.09607170226731654,0.907500076293946,-0.4901651367578346,2.3051652893457266,0.20866746976805572,1.6063326828198363,-1.9856813157805497,49.333445231120265,-16.08888248027914,0.6988326065258905,8,-0.6399993896484375,-0.5150003433227539,-0.9800000190734863,-1.760000228881836,1.9400005340576207,1,0.0698298771390864,1.6666666666666667,22.440000534057614,-6.499988079059587,22.46999931335449,-1.8235096124178862,22.440000534057614,0.0698298771390864
6427,2005-08-31,22.51000022888184,22.54999923706055,22.149999618530273,22.34000015258789,4108400.0,0.0076096721187468574,2.2000213624676075,8.499809269502371,73.02631702779786,64.42589971586773,-0.6261691058423509,-1.2107026964835619,-1.0723542396351533,-1.8160876929536087,12.248406395098744,0.399999618530277,0.01880579518321568,1.0400001525878935,-0.4328844826066991,2.512884787782486,0.3035578349905954,1.7764424701851915,-2.0582541089256985,63.15803563063105,0.5359069810539125,0.7364423175972971,8,-0.764999389648441,-0.6850004196167028,-1.0750002861022985,-1.9050006866455114,1.9899997711181605,2,0.07507776618719109,-1.2499880791544147,22.34000015258789,1.6666666666666667,22.440000534057614,-6.499988079059587,22.46999931335449,0.07507776618719109
6428,2005-09-01,23.479999542236328,23.709999084472656,22.559999465942386,22.59000015258789,5720600.0,0.04309192818709584,-1.4210498841537709,5.235288177809582,81.17048160815278,69.11970994662292,-1.3370128030470525,-2.117577205347942,-2.029013256808522,-2.787706772281929,13.455365258266744,1.1999988555908168,0.22885772564406537,1.9009994506835923,0.17942269745117656,3.622576203916008,1.0402110740673827,2.761787827299802,-2.9347232304573403,85.25643455285497,24.317289592232697,0.8607883766162087,9,-0.8400001525878906,-1.6549997329711914,-1.9449996948242188,-2.809999465942383,0.39999961853027344,3,0.05025555060395859,2.2000213624676075,22.51000022888184,-1.2499880791544147,22.34000015258789,1.6666666666666667,22.440000534057614,0.05025555060395859
6429,2005-09-02,23.709999084472656,24.20000076293945,23.670000076293945,23.82999992370605,3699500.0,0.009795551393542379,-4.300037193511128,-0.13483249609957254,82.60870166146745,72.78906809633095,-1.2763998686000164,-2.231208995251791,-2.2217702036629277,-3.014013301377787,14.726530641874607,0.7200012207031214,0.47063323625401665,1.9844990730285659,0.062236804638917675,3.906761341418214,1.02336793883374,2.9456302072233917,-2.9748394063320482,76.0974924427169,17.194680594075606,0.9611311341948244,9,-0.6249990463256871,-1.7349987030029297,-2.0099992752075195,-2.814999580383301,0.30000114440918324,4,0.043863389105250006,-1.4210498841537709,23.479999542236328,2.2000213624676075,22.51000022888184,-1.2499880791544147,22.34000015258789,0.043863389105250006
6430,2005-09-06,23.76000022888184,24.170000076293945,23.70000076293945,23.93000030517578,3046200.0,0.0021088631944288228,-2.241385660635423,1.4166573948978904,90.36460674575876,76.46803836128751,-1.1564238413048749,-2.148803481825766,-2.2380155492514078,-3.0619092574790905,15.810668312209156,0.46999931335449574,0.7524670458387988,1.8805002212524435,-0.17778161754825206,3.938782060053139,0.8513593018520957,2.9096411406527913,-2.747653263957325,78.53657129618719,12.064670635152964,1.029140919400347,9,-0.6750001907348704,-1.784999847412113,-1.3450002670288121,-2.0650005340576207,0.03999900817871094,1,0.05218854205274215,-4.300037193511128,23.709999084472656,-1.4210498841537709,23.479999542236328,2.2000213624676075,22.51000022888184,0.05218854205274215
6431,2005-09-07,23.20000076293945,23.85000038146973,23.03000068664551,23.76000022888184,4412500.0,-0.02356900086480951,1.2162160768919275,3.294113027185426,78.27104959065494,78.41878927930074,-0.512347716045479,-1.4555053416986397,-1.641689688897305,-2.4886691727575148,15.486619204683505,0.8199996948242188,0.9538807061193921,1.1885006904602022,-0.8520178107548553,3.2290191916752597,0.16824143985267526,2.208759941067729,-1.9326414941737404,51.219539426734976,-18.882260414542266,1.0202592506075285,9,-0.02500057220458629,-1.225000381469723,-0.7850008010864222,-1.4700012207031214,0.639999389648441,2,0.051293042567909675,-2.241385660635423,23.76000022888184,-4.300037193511128,23.709999084472656,-1.4210498841537709,23.479999542236328,0.051293042567909675
6432,2005-09-08,23.18000030517578,23.40999984741211,23.04999923706055,23.21999931335449,2311500.0,-0.000862088668359795,-1.3999949137564147,0.07142686843708936,77.108448685859,78.78077807626416,-0.357497746041755,-1.3370895543997179,-1.5941952988619938,-2.4466280264536238,15.943977804753393,0.36000061035155895,1.0636932960864023,1.0625001907348626,-0.9901217034446326,3.1151220849143577,0.036189243645115,2.08881113782461,-1.6780297168761713,37.80489932347323,-32.18776590130593,1.026310947089747,9,-0.005000114440917969,-1.2049999237060547,-0.7650003433227539,-1.3450002670288086,1.2099990844726598,3,0.04745471816167823,1.2162160768919275,23.20000076293945,-2.241385660635423,23.76000022888184,-4.300037193511128,23.709999084472656,0.04745471816167823
6433,2005-09-09,23.20000076293945,23.459999084472656,23.18000030517578,23.28000068664551,2116500.0,0.0008628325064863329,-3.666613685130732,2.000047684898548,76.8292875817601,78.84555377847511,-0.288716561167881,-1.2569275514963998,-1.573329720922107,-2.448558870031871,16.44598331091474,0.279998779296875,1.114352797829568,0.9780006408691371,-1.0714571263708983,3.0274584081091724,-0.04672824275088061,2.0027295244891548,-1.4821877606686513,14.52992010328974,-52.17856739221959,1.024728883620017,9,-0.02500057220458629,-1.225000381469723,-0.7850008010864222,-1.360000610351559,1.2199993133544957,4,0.05603444803058877,-1.3999949137564147,23.18000030517578,1.2162160768919275,23.20000076293945,-2.241385660635423,23.76000022888184,0.05603444803058877
6434,2005-09-12,23.40999984741211,23.5,22.75,22.75,3263600.0,0.009051684377878066,-1.272727798167789,-8.25000596046943,72.14077919433764,78.15972127776945,-0.3926450062313691,-1.3486256251825104,-1.7546541802230635,-2.628705119016871,16.722095559595488,0.75,1.1820553751411538,1.0689997673034668,-0.965366928756179,3.1033664633631126,0.05181641927364211,2.0861831153332915,-1.493611824287818,46.47885999658826,-18.621674234930815,1.0171833480298234,9,-0.2349996566772461,-1.4349994659423828,-1.0349998474121094,-1.5600004196166992,1.010000228881836,0,0.02007686101742756,-3.666613685130732,23.20000076293945,-1.3999949137564147,23.18000030517578,1.2162160768919275,23.20000076293945,0.02007686101742756
6435,2005-09-13,22.93000030517578,23.25,22.93000030517578,23.06999969482422,2349600.0,-0.020504038674284297,-3.571444141689373,-0.21212033638701847,58.78964072560652,76.70103475793279,0.18346370325007655,-0.7561789751061596,-1.2541902451865994,-2.128685717126565,16.93246318136179,0.4799995422363281,1.1627211742136652,0.4930002212524407,-1.456338017507683,2.4423384600125644,-0.48166889812761937,1.4676693406325008,-0.8309232628662784,16.363658432125234,-45.05880860100633,0.9746691193800616,9,0.24499988555908203,-0.9549999237060547,-0.6750001907348633,-1.080000877380371,1.6000003814697301,1,0.047099865212922865,-1.272727798167789,23.40999984741211,-3.666613685130732,23.20000076293945,-1.3999949137564147,23.18000030517578,0.047099865212922865
6436,2005-09-14,22.86000061035156,23.239999771118164,22.729999542236328,23.06999969482422,2611700.0,-0.0030527559482160793,-1.170208103369911,1.5000000000000253,61.818201784932945,75.45568861983668,0.37434936175796096,-0.5406282730872682,-1.1560581484090093,-2.039508662456889,16.703752134221983,0.5100002288818359,1.1337974170283438,0.31300048828124716,-1.4538770662371832,2.0798780427996775,-0.570438288977968,1.1964392655404623,-0.5928496703916615,16.88324556232026,-41.97069119282712,0.8834387772592152,9,0.519999504089359,-0.8850002288818324,-0.6500005722045863,-1.0100011825561488,0.889999389648441,2,0.04111979884564554,-3.571444141689373,22.93000030517578,-1.272727798167789,23.40999984741211,-3.666613685130732,23.20000076293945,0.04111979884564554
6437,2005-09-15,23.15999984741211,23.31999969482422,22.920000076293945,22.959999084472656,2263200.0,0.013123325855236567,-1.8571525885558584,-0.9523887375113372,61.11111438160327,73.22687003910896,0.19696149151522846,-0.6884805163677257,-1.4151546835308864,-2.331165073194832,16.396749115859915,0.4599990844726598,1.1117124053611391,0.4939997673034675,-1.0820765899407512,2.070076124547686,-0.29403841131864183,1.2820379459255768,-0.7382209216138484,55.84416227811604,0.07345032359608439,0.7880381786221089,9,0.30500030517578125,-0.7749996185302734,-1.3350000381469727,-1.3350000381469727,0.620000839233402,3,0.029360980555091176,-1.170208103369911,22.86000061035156,-3.571444141689373,22.93000030517578,-1.272727798167789,23.40999984741211,0.029360980555091176
6438,2005-09-16,23.13999938964844,23.61000061035156,23.10000038146973,23.3700008392334,5316500.0,-0.0008635776293367536,-2.290329725772046,-1.1500028610120177,60.37152580325722,70.75607272153003,0.18289429198010865,-0.5211425531566611,-1.3507392494584316,-2.3023743978036286,16.40688065826582,0.5100002288818288,1.1390034543189742,0.36349935531616495,-0.9949715015522429,1.7219702121845728,-0.315736073118039,1.0427347837503689,-0.5759627168788839,46.59083520094386,-6.6178815320461055,0.6792354284342043,9,0.31000041961669567,-0.7549991607666051,-1.3149995803833043,-1.3149995803833043,0.9800014495849574,4,0.05401901611800297,-1.8571525885558584,23.15999984741211,-1.170208103369911,22.86000061035156,-3.571444141689373,22.93000030517578,0.05401901611800297
6439,2005-09-19,22.65999984741211,23.1200008392334,22.51000022888184,23.1200008392334,3656800.0,-0.020743282406958774,1.652170848312192,1.9999917072321538,52.98912240674334,66.60324112830611,0.5568465261879929,0.09443840024154682,-0.8316313386249696,-1.8233120953463384,16.193253635862735,0.6299991607666016,1.1399000724745676,-0.1995001792907729,-1.2741550344799748,0.875154675898429,-0.7368276068853739,0.33782724830382804,1.5400009155273402,13.636324228347465,-37.43948128151598,0.5373274275946014,9,0.5200004577636754,-0.27499961853027344,-1.1075000762939453,-0.8350000381469727,1.3199996948242188,0,0.0776699135363339,-2.290329725772046,23.13999938964844,-1.8571525885558584,23.15999984741211,-1.170208103369911,22.86000061035156,0.0776699135363339
6440,2005-09-20,22.38999938964844,22.82999992370605,22.32999992370605,22.75,2240400.0,-0.011915289478455326,-1.0833353201566898,0.7826083350955461,50.64934099840084,63.53416239583342,0.684006031489691,0.4248109009922878,-0.5258207711009071,-1.5569461274329974,16.130258665824943,0.5,0.9938964378736728,-0.4940006256103473,-1.4964690895416304,0.5084678383209358,-0.9952348575759871,0.007233606355292466,1.7762013626098572,4.687455762201992,-44.68338736052661,0.5012342319656409,9,0.580000877380364,-0.004999160766605115,-1.0399994850158727,-0.5649995803833043,1.220001220703118,1,0.09066550879782675,1.652170848312192,22.65999984741211,-2.290329725772046,23.13999938964844,-1.8571525885558584,23.15999984741211,0.09066550879782675
6441,2005-09-21,22.18000030517578,22.34000015258789,21.600000381469727,21.959999084472656,3098300.0,-0.0093791465027796,1.7407352463301262,-0.6111134658585234,45.758352991131524,60.05081842975258,0.8203732940493147,0.6574938613425125,-0.281068684508643,-1.2937191536970865,15.928521580796733,0.7899990081787145,0.7985093850541034,-0.6969997406005852,-1.7178372285157089,0.3238377473145384,-1.207418484558147,-0.1865809966430234,1.912752413940428,28.855714311470997,-17.99572518328663,0.5104187439575624,9,0.4250001907348633,0.2049999237060547,-0.8300004005432129,-0.35500049591064453,1.0699996948242188,2,0.10595132322524581,-1.0833353201566898,22.38999938964844,1.652170848312192,22.65999984741211,-2.290329725772046,23.13999938964844,0.10595132322524581
6442,2005-09-22,22.459999084472656,22.46999931335449,22.020000457763672,22.07999992370605,2441200.0,0.012623930362685165,1.249996423717925,1.7272593286170226,34.062477648236964,55.298950659361125,0.4777413938925221,0.42944100269477303,-0.528791928603308,-1.5285404498807083,16.18424662011911,0.44999885559081676,0.5666438421832218,-0.43600091934204244,-1.4073244037010788,0.5353225650169939,-0.9216626615215624,0.049660822837477525,1.4831884943847626,42.78600025241534,0.7597955673360772,0.4856617421795183,9,0.14500141143798828,-0.07499885559082031,-1.1499991416931152,-0.6349992752075195,1.8400001525878942,3,0.05743548388740427,1.7407352463301262,22.18000030517578,-1.0833353201566898,22.38999938964844,1.652170848312192,22.65999984741211,0.05743548388740427
6443,2005-09-23,22.78000068664551,23.07999992370605,22.38999938964844,22.440000534057614,3356600.0,0.014247623117406238,-2.136348661395496,0.8947392196919226,35.86628148648026,51.26845091404365,0.1026971686760838,0.14357874276088367,-0.8198711910651859,-1.8077513281848603,15.926431670588798,0.6900005340576101,0.4146561362848047,-0.132999324798579,-1.0823724751619928,0.8163738255648347,-0.6076858999802859,0.34168725038312786,1.0225956603686477,77.63157564517327,38.26630564377076,0.47468657518170765,9,-0.17500019073486683,-0.3750000000000071,-1.6050009727478063,-0.9550008773803746,1.590000152587887,4,0.043898154954237434,1.249996423717925,22.459999084472656,1.7407352463301262,22.18000030517578,-1.0833353201566898,22.38999938964844,0.043898154954237434
6444,2005-09-26,22.709999084472656,23.04999923706055,22.57999992370605,22.78000068664551,2618300.0,-0.0030729411792288497,-1.8484813455480555,-0.20588697281469048,34.138952963392185,48.52948560713094,0.0703606307387723,0.2450460649635957,-0.7340595140651764,-1.6931198305210344,15.54391810486705,0.4699993133544993,0.2647974920914713,-0.21500091552734446,-1.146699908237757,0.716698077183068,-0.6808504118825525,0.25084858082786354,0.9604415046088377,74.99993556252645,38.91285839299695,0.4658494963552064,9,-0.10499858856201172,-0.2599983215332031,-1.54249906539917,-0.8849992752075195,1.7800006866455078,0,0.0620872660327314,-2.136348661395496,22.78000068664551,1.249996423717925,22.459999084472656,1.7407352463301262,22.18000030517578,0.0620872660327314
6445,2005-09-27,23.61000061035156,23.81999969482422,23.399999618530273,23.43000030517578,4761700.0,0.03963018767773763,-2.4999761583088294,-2.5713740770004456,55.61643391797463,47.84040028858002,-0.8080098734662329,-0.5932225515212117,-1.5981179341153364,-2.5402501630688725,15.709251571732253,1.1100006103515625,0.13118994215033908,0.6265006065368617,-0.32371883151275327,1.5767200445864766,0.1513908875120542,1.1016103255616692,-2.0100002288818324,90.54057885471396,54.03916664788004,0.4751097190248083,9,-0.9000005722045863,-0.725000381469723,-2.4425005912780726,-1.7850008010864222,0.8499984741210973,1,0.01567128006437013,-1.8484813455480555,22.709999084472656,-2.136348661395496,22.78000068664551,1.249996423717925,22.459999084472656,0.01567128006437013
6446,2005-09-28,23.899999618530273,24.0,23.649999618530273,23.809999465942386,3343500.0,0.012282888635401612,1.4137881139670097,0.4999999999999901,59.18366453241491,47.62623919422576,-1.0448478346720087,-0.8014486479238059,-1.8574119188180624,-2.7775499552515868,16.093892366187067,0.38999938964844105,0.025871616759978622,0.8384996414184585,-0.14484109041388038,1.8218403732507973,0.34682927550228726,1.3301700073346296,-2.2555992507934555,94.94947451569709,56.191704379139765,0.49167036591617025,9,-1.0999994277954102,-0.9999990463256836,-2.247499942779541,-2.0749998092651367,0.5,2,-0.01213384990825983,-2.4999761583088294,23.61000061035156,-1.8484813455480555,22.709999084472656,-2.136348661395496,22.78000068664551,-0.01213384990825983
6447,2005-09-29,24.20000076293945,24.29999923706055,23.8799991607666,23.979999542236328,2904000.0,0.012552349338808222,1.0000090826521175,2.4444538634341266,61.90475974223546,47.79659852077889,-1.320696016337589,-1.0206781711906743,-2.127746991630403,-3.0295979327613196,16.51930791957771,0.42000007629394887,0.017918575274187276,1.0540007591247509,-0.01639338396946144,2.124394902218963,0.5188036875776447,1.589197830671857,-2.4613764099121056,94.76447737644637,50.75506579564316,0.5351970715471055,9,-1.2500009536743129,-1.2500009536743129,-2.4475007057189906,-2.375000953674313,0.009998321533206678,3,-0.039256228635922485,1.4137881139670097,23.899999618530273,-2.4999761583088294,23.61000061035156,-1.8484813455480555,22.709999084472656,-0.039256228635922485
6448,2005-09-30,24.65999984741211,24.75,24.21999931335449,24.32999992370605,3257900.0,0.01900822603184027,1.078433132500846,1.4999913302816328,64.04494141226064,49.025022854725265,-1.7236709707697102,-1.462737209433726,-2.540839840140869,-3.4391208486448193,15.75513127528405,0.5499992370605504,0.01941297980013701,1.4549998283386216,0.1939808584745677,2.7160187982026756,0.8244903434065947,2.0855093132706486,-2.7676930013427743,95.85252767633087,50.000995438138986,0.6305094849320269,9,-1.484999656677246,-1.484999656677246,-2.9074997901916504,-2.8350000381469727,-0.879999160766598,4,-0.014598564986987972,1.0000090826521175,24.20000076293945,1.4137881139670097,23.899999618530273,-2.4999761583088294,23.61000061035156,-0.014598564986987972
6449,2005-10-03,24.75,24.82999992370605,24.29999923706055,24.65999984741211,3153100.0,0.0036496412467470485,3.240005493164126,0.272727798167786,72.41378176368607,51.44329405086806,-1.6606637283146561,-1.550313578027545,-2.59610554465678,-3.475054300754749,14.519446897860997,0.5300006866455007,0.008068173359308872,1.492999935150145,0.06905265707602837,2.9169472132242618,0.7810262961130867,2.2049735741872034,-2.629077701616211,94.40560093473425,42.97241566889723,0.7119736390370586,10,-1.5349998474121094,-1.5349998474121094,-2.997499942779541,-2.9250001907348633,-0.9899997711181605,0,-0.01535350144511527,1.078433132500846,24.65999984741211,1.0000090826521175,24.20000076293945,1.4137881139670097,23.899999618530273,-0.01535350144511527
6450,2005-10-04,25.0,25.34000015258789,24.770000457763672,24.79999923706055,5129000.0,0.010101010101010166,-3.384641342782106,2.222226931716995,75.23583186908394,54.718569481751665,-1.677955632699284,-1.7946662222214762,-2.8080723122571385,-3.673934774227611,13.390170911592136,0.5900001525878906,0.01089968743193026,1.6809999465942376,0.06924167633628286,3.2927582168521923,0.875120811465262,2.486879081723213,-2.608169939083986,79.88165413347149,23.08349098477069,0.8058791351289769,10,-1.3199996948242188,-1.5299997329711914,-3.247499942779541,-3.1750001907348633,-1.0,1,-0.020400009155273402,3.240005493164126,24.75,1.078433132500846,24.65999984741211,1.0000090826521175,24.20000076293945,-0.020400009155273402
6451,2005-10-05,24.38999938964844,25.0,24.36000061035156,24.899999618530273,3085500.0,-0.024400024414062305,-1.2456206101531417,-2.5499914169639215,63.51646942040119,57.991235234214365,-0.8062890832337182,-1.1498987182677212,-2.161829277754215,-3.014565414930413,13.125469040670573,0.639999389648441,0.06954396392108819,1.0114994049072301,-0.6681908133244825,2.6911896231389427,0.1716542957913738,1.8513445140230864,-1.6443889177318027,34.93149879615054,-21.079064751036164,0.8398451091158559,10,-0.524999618530277,-0.9199991226196325,-2.637499332427982,-2.5649995803833043,0.010000228881832385,2,0.0028700162597758982,-3.384641342782106,25.0,3.240005493164126,24.75,1.078433132500846,24.65999984741211,0.0028700162597758982
6452,2005-10-06,24.28000068664551,24.70000076293945,24.190000534057614,24.63999938964844,4675400.0,-0.004509992035900412,1.124994536257459,0.705879493019486,62.284493301056386,60.92659210250059,-0.4592706431530189,-1.0047810101900119,-2.0206323941415896,-2.8582104904264867,12.74936898591762,0.5100002288818359,0.1672565595007569,0.8465006828308148,-0.8772808205778269,2.5702821862394565,-0.0153900688735078,1.7083914345351374,-1.2230634530483222,7.826102821053086,-47.33632167162303,0.8618907517043211,10,-0.3200006484985387,-0.8100004196167028,-2.5175004005432164,-2.4550008773803746,0.129999160766598,3,0.0049422952426341205,-1.2456206101531417,24.38999938964844,-3.384641342782106,25.0,3.240005493164126,24.75,0.0049422952426341205
6453,2005-10-07,24.5,24.649999618530273,24.29999923706055,24.29999923706055,3696300.0,0.009060926982407125,-2.4999904632933045,-0.5555596763853395,71.00456282970342,65.02277097653517,-0.45776945394552016,-1.1830495818987714,-2.2175171614260307,-3.0301036794889633,12.295839010869836,0.3699989318847621,0.325093759338138,1.001500034332274,-0.7822074077610885,2.7852074764256365,0.10964631328559449,1.8933537553789535,-1.169095216123928,26.956484241148882,-32.07656774891596,0.891853721046681,10,-0.13000011444091797,-1.0299997329711914,-2.7149996757507324,-2.6750001907348633,-0.35000038146972656,4,-0.011836772062340573,1.124994536257459,24.28000068664551,-1.2456206101531417,24.38999938964844,-3.384641342782106,25.0,-0.011836772062340573
6454,2005-10-10,23.8799991607666,24.51000022888184,23.8700008392334,24.5,2639300.0,-0.02530615670340397,-1.0000059604879366,-3.0999923706346277,65.75052129475458,66.14878068506627,0.3862696571919777,-0.5544596194246871,-1.600150046543348,-2.371500461120384,12.296734087582454,0.639999389648441,0.5072177779262503,0.3579992294311509,-1.4331675489186217,2.1491660077809236,-0.5375841597437372,1.253582618606039,-0.3080029326451097,0.6801582451346367,-62.53277591582153,0.8955833891748871,10,0.6150007247924805,-0.40999889373779297,-1.6474995613098145,-2.054999351501465,0.05000114440917969,0,-0.004187540939506462,-2.4999904632933045,24.5,1.124994536257459,24.28000068664551,-1.2456206101531417,24.38999938964844,-0.004187540939506462
6455,2005-10-11,24.01000022888184,24.15999984741211,23.82999992370605,24.03000068664551,3219400.0,0.005443931016916537,1.3571525885559435,0.03225875917910287,69.67740400608548,67.31475173769635,0.35646119971057644,-0.631793636846556,-1.6900639557876822,-2.4604739305745333,12.275443654730436,0.32999992370605824,0.6789591026719535,0.43400030136108825,-1.3471101313170344,2.215110734039211,-0.4565549149779713,1.3245555177001478,-0.22584352982438105,15.38464046480672,-50.018986453544045,0.8905552163390605,10,0.5749998092651332,-0.5399999618530309,-1.4800000190734899,-2.034999847412113,0.12999916076660156,1,-0.010412328097326395,-1.0000059604879366,23.8799991607666,-2.4999904632933045,24.5,1.124994536257459,24.28000068664551,-0.010412328097326395
6456,2005-10-12,23.79999923706055,24.1299991607666,23.71999931335449,23.959999084472656,2584500.0,-0.008746396910428889,-1.5625014901175058,7.999809269502016,64.62880459362282,67.6174233878505,0.615513176046349,-0.36655288981036804,-1.450293778045836,-2.2102499653300605,12.524485222231373,0.4099998474121129,0.8744563162859684,0.17699937820434997,-1.57391160701102,1.9279103634197199,-0.698456114403335,1.052454870812035,1.5400009155273402,8.1632454462126,-57.6186339828556,0.8754554926076855,10,0.730000495910641,-0.32999897003174183,-1.2699990272522008,-1.8249988555908239,0.9500007629394496,2,0.008403393670198822,1.3571525885559435,24.01000022888184,-1.0000059604879366,23.8799991607666,-2.4999904632933045,24.5,0.008403393670198822
6457,2005-10-13,23.84000015258789,23.93000030517578,23.57999992370605,23.82999992370605,3064500.0,0.0016807107903202834,2.684204186116586,-0.06250149011756406,62.32556097054655,67.42638111654894,0.5800772101219991,-0.3720742760660656,-1.4539664683473674,-2.2117820187087176,12.592997167431191,0.3500003814697301,0.924473258705568,0.18300027847289968,-1.5564263764509398,1.9224269333967392,-0.6867130489890201,1.0527136059348194,1.467599983215333,24.29909374175587,-38.33218602051189,0.8697133274619198,10,0.619999885559082,-0.36999988555908203,-1.2649998664855957,-1.864999771118164,0.6700000762939489,3,0.023489910333813313,-1.5625014901175058,23.79999923706055,1.3571525885559435,24.01000022888184,-1.0000059604879366,23.8799991607666,0.023489910333813313
6458,2005-10-14,24.38999938964844,24.45000076293945,23.84000015258789,24.0,2445500.0,0.023070437648501807,1.3921492363157852,38.99904634749747,67.57321541296474,66.88854041091322,-0.0136888280317784,-0.8681348042605634,-1.9456679560072807,-2.7211606772233417,12.507455245538399,0.610000610351559,0.9517784789177988,0.6704995155334501,-1.0805000760482422,2.4214991071151424,-0.20500028025739425,1.5459993113242945,0.8484967376708958,87.09668818756829,24.954689394479814,0.8754997957908459,10,0.0700006484985316,-0.9199991226196325,-1.8149991035461461,-2.4149990081787145,0.07999992370604758,4,0.000820026989100997,2.684204186116586,23.84000015258789,-1.5625014901175058,23.79999923706055,1.3571525885559435,24.01000022888184,0.000820026989100997
6459,2005-10-17,24.420000076293945,24.51000022888184,24.25,24.45000076293945,3260600.0,0.0012300404836516066,2.4666785346437803,-0.0769249579404417,60.35804478803811,65.23545295746369,-0.1066367434002693,-0.8005654900046437,-1.8990566371083268,-2.7077185535818415,13.424251803198153,0.2600002288818395,0.9426537059306028,0.6125001907348633,-1.0905483540226122,2.3155487354923387,-0.23902408164387268,1.4640244631135992,0.7521562028808617,90.32256741347172,30.460296495046308,0.851524272378737,10,-0.13000011444091797,-0.9499998092651367,-1.8449997901916504,-2.4449996948242188,-0.010000228881835938,0,-0.011056529767408896,1.3921492363157852,24.38999938964844,2.684204186116586,23.84000015258789,-1.5625014901175058,23.79999923706055,-0.011056529767408896
6460,2005-10-18,24.420000076293945,24.85000038146973,24.3700008392334,24.6200008392334,3991100.0,0.0,-2.2000050862759797,6.666539513002252,57.18232131528977,64.53165872356242,-0.22077911652744575,-0.675308606241888,-1.8176412535641404,-2.6654313938128666,14.67634860711706,0.4799995422363317,0.8819673721398047,0.5110001564025879,-1.0742331374631462,2.096233450268322,-0.28161649053027915,1.303616803335455,0.6884699486621102,66.14172045788357,10.275005836141972,0.7926166469328662,10,-0.2049999237060547,-0.9499998092651367,-1.8449997901916504,-2.4449996948242188,0.10000038146972656,1,-0.020065510630110084,2.4666785346437803,24.420000076293945,1.3921492363157852,24.38999938964844,2.684204186116586,23.84000015258789,-0.020065510630110084
6461,2005-10-19,24.53000068664551,24.59000015258789,24.13999938964844,24.420000076293945,3155300.0,0.0045045294843528705,2.9130579005854433,-0.5500009536706962,54.810491411654056,63.70121406918439,-0.34512574408417507,-0.6326631011296335,-1.839401077240577,-2.7314372185022506,14.858299682683423,0.4500007629394496,0.776483797557205,0.5035007476806683,-0.877319681658669,1.8843211770200057,-0.18690946698900035,1.193910962350337,0.5173305342605445,74.8031827179259,22.871274777885958,0.6904102146696693,10,-0.31500053405762074,-1.0600004196167028,-1.9550004005432164,-2.555000305175785,-0.01000022888183949,2,-0.015898951735838773,-2.2000050862759797,24.420000076293945,2.4666785346437803,24.420000076293945,1.3921492363157852,24.38999938964844,-0.015898951735838773
6462,2005-10-20,23.75,24.520000457763672,23.60000038146973,24.46999931335449,3183300.0,-0.03179782571592649,1.24389824082322,-6.545411985018483,37.866681043822176,60.01922720408647,0.3931299137623476,0.2623892736293456,-0.9945229067284096,-1.9089760270232503,14.94497794707942,0.9300003051757812,0.6037376296076111,-0.3409999847412095,-1.5194004346735852,0.8374004651911662,-0.9302002097073974,0.24820024022497833,1.238637969018054,11.99996948242159,-32.95622696595817,0.5892002249661878,10,0.4650001525878906,-0.2799997329711914,-1.0724997520446777,-1.7749996185302734,0.5100002288818395,3,0.042105263157894646,2.9130579005854433,24.53000068664551,-2.2000050862759797,24.420000076293945,2.4666785346437803,24.420000076293945,0.042105263157894646
6463,2005-10-21,23.78000068664551,24.559999465942386,23.45000076293945,24.559999465942386,2854100.0,0.0012631868061268037,1.8461549747642891,1.0833326710588762,36.85639335788595,56.8087685444344,0.2796667392646164,0.3279621208097119,-0.9595717986804608,-1.899902476055285,15.762890686505477,1.1099987030029368,0.5242719865455356,-0.36099929809569886,-1.3791485582434824,0.6571499620520846,-0.8700739281695924,0.14807533197819467,1.152291760560061,23.571429544566282,-14.504755445602118,0.5090746300738923,10,0.3699998855590785,-0.31000041961670277,-0.8550004959106481,-1.8050003051757848,0.4599990844726527,4,0.030698045464998103,1.24389824082322,23.75,2.9130579005854433,24.53000068664551,-2.2000050862759797,24.420000076293945,0.030698045464998103
6464,2005-10-24,24.1200008392334,24.1200008392334,23.75,23.790000915527344,2121300.0,0.01429773518799049,1.242429847123082,-0.42307748738213546,38.359813322259285,53.32903624623149,-0.02537770690287644,0.10436266550535578,-1.22675112856448,-2.203723775211543,16.625004446701777,0.37000083923339844,0.4622306730716943,-0.09149923324584819,-0.8561463470157129,0.6731478805240165,-0.4738227901307823,0.29082432363908595,0.7233541069162079,47.857161346751994,14.446598602977147,0.3823235568849331,10,0.029999732971191406,-0.6500005722045898,-1.202500820159912,-2.145000457763672,-0.5500011444091797,0,0.01451071566928741,1.8461549747642891,23.78000068664551,1.24389824082322,23.75,2.9130579005854433,24.53000068664551,0.01451071566928741
6465,2005-10-25,23.979999542236328,24.18000030517578,23.65999984741211,24.0,1581400.0,-0.005804365345184581,1.7368368217637906,-0.06060746178077046,43.80665853787834,51.01546446225988,0.1228382099995109,0.2882851433649769,-1.01340965537252,-2.024637313561172,16.483763252310048,0.5200004577636719,0.3310976689084555,-0.2500004768371582,-0.969971334860972,0.4699703811866556,-0.6099859058490651,0.10998495217474868,0.7797541529206704,46.49114588213265,12.724678566201675,0.35998542901190744,10,0.17000102996826172,-0.5099992752075195,-1.1974992752075195,-2.0049991607666016,0.1700000762939453,1,0.017931622743295517,1.242429847123082,24.1200008392334,1.8461549747642891,23.78000068664551,1.24389824082322,23.75,0.017931622743295517
6466,2005-10-26,23.61000061035156,24.290000915527344,23.61000061035156,24.059999465942386,2519500.0,-0.015429480356456415,-2.0222312644905562,22.499427808506937,40.61625966829273,48.60331987312057,0.5174689344519372,0.6697843069025247,-0.5615745669668968,-1.6161902469130176,16.18818556830097,0.6800003051757848,0.25356067292841544,-0.6054994583129911,-1.364098541684367,0.1530996250583847,-0.9847989999986773,-0.226199916627305,1.0711679088723862,14.414417510511818,-21.698371879065867,0.3792995416856873,10,0.5399999618530309,-0.14000034332275035,-0.9325003623962367,-1.6350002288818324,0.2899990081787145,2,0.03854298279912505,1.7368368217637906,23.979999542236328,1.242429847123082,24.1200008392334,1.8461549747642891,23.78000068664551,0.03854298279912505
6467,2005-10-27,23.25,23.86000061035156,23.239999771118164,23.649999618530273,1831300.0,-0.01524780182316976,-1.9523844124231782,0.8888903017433071,33.15366930027683,44.77892586059969,0.8772264803229,1.0065714929193348,-0.1261023319584922,-1.228066829655532,15.611005168013703,0.6200008392333949,0.13191827784369536,-0.9180000305175788,-1.7910249937792209,-0.04497506725593681,-1.3545125121483998,-0.4814875488867578,1.3572984538468766,0.7575932722596286,-35.00507595423798,0.4365124816308218,10,0.7950000762939453,0.43000030517578125,-0.7549996376037598,-1.2749996185302734,0.15999984741210938,3,0.05462367560273851,-2.0222312644905562,23.61000061035156,1.7368368217637906,23.979999542236328,1.242429847123082,24.1200008392334,0.05462367560273851
6468,2005-10-28,24.29999923706055,24.940000534057614,23.0,23.0,4081200.0,0.04516125750798072,-1.9846179578446306,-3.2500011920940413,55.07245842653149,44.191638487098956,-0.2088440290391027,-0.07566007176147949,-1.091708475948586,-2.2485018647563777,14.789484842924145,1.9400005340576136,0.07851116570236272,0.14999923706055185,-0.6946993681112978,0.9946978422324015,-0.272350065525373,0.5723485396464767,-1.0599994659423864,67.01025150449486,25.70239207086692,0.42234930258592435,10,-0.32999897003174183,-0.43499946594238637,-1.8049988746643102,-2.324998855590824,-0.649999618530277,4,-0.0016460497709690491,-1.9523844124231782,23.25,-2.0222312644905562,23.61000061035156,1.7368368217637906,23.979999542236328,-0.0016460497709690491
6469,2005-10-31,24.3700008392334,24.46999931335449,24.04999923706055,24.25,4361600.0,0.002880724459698225,1.625018626580293,0.09230839204547096,54.41176608084338,43.88379901660492,-0.32037470539587076,-0.18507902913483676,-1.0770202021955733,-2.288870768017688,13.84206707574852,0.4200000762939382,0.041732876483155934,0.23900079727172852,-0.5649866516556727,1.0429882461991298,-0.16299292719197211,0.6409945217354291,-1.3700008392333984,70.61858052007693,24.95626934705333,0.40199372446369996,10,-0.40000057220458984,-0.4100008010864258,-1.8650002479553223,-2.395000457763672,-0.24000167846679688,0,-0.005334471220285963,-1.9846179578446306,24.29999923706055,-1.9523844124231782,23.25,-2.0222312644905562,23.61000061035156,-0.005334471220285963
6470,2005-11-01,24.489999771118164,24.670000076293945,24.11000061035156,24.60000038146973,3414300.0,0.004924042993530664,3.479995727539091,-0.9166653421282979,58.64661546308609,44.31003502231958,-0.4798626499789087,-0.3639024046898598,-1.1382028549926773,-2.36849840557781,12.436253636035245,0.5599994659423864,-0.07403836270521325,0.3844997406005852,-0.33090886586098023,1.0999083470621507,0.0267954373698025,0.742204043831368,-1.489999771118164,76.8040907701067,25.30790930624765,0.3577043032307833,11,-0.5199995040893555,-0.31999969482421875,-1.9624991416931152,-2.5149993896484375,0.149999618530277,1,-0.03756635708012257,1.625018626580293,24.3700008392334,-1.9846179578446306,24.29999923706055,-1.9523844124231782,23.25,-0.03756635708012257
6471,2005-11-02,24.459999084472656,24.6200008392334,24.26000022888184,24.53000068664551,1605800.0,-0.0012250178409919377,1.8799829102866057,0.6363746705507123,57.78892473551133,46.52361765472949,-0.5149929435296592,-0.3461351595176865,-1.0620617649177788,-2.3068326145405322,11.654369276919274,0.36000061035155895,-0.1438712463326084,0.3509990692138665,-0.3709252158512193,1.0729233542789522,-0.009963073318676408,0.7119612117464094,-1.4211990737915023,75.25766404914286,19.481784689122478,0.3609621425325423,11,-0.48999881744384766,-0.28999900817871094,-1.662498950958252,-2.4849987030029297,0.3400001525878942,2,-0.01267373170668562,3.479995727539091,24.489999771118164,1.625018626580293,24.3700008392334,-1.9846179578446306,24.29999923706055,-0.01267373170668562
6472,2005-11-03,24.399999618530273,24.68000030517578,24.28000068664551,24.649999618530273,2025200.0,-0.002452962722327756,1.5806312680735635,3.571346829786473,50.14326960755107,47.999937238025616,-0.3945900779544189,-0.2916371147769965,-0.9479306857311194,-2.214716442354522,11.13661808378702,0.3999996185302699,-0.20128484205349295,0.2849996566772468,-0.4448596305251087,1.0148589438796023,-0.07992998692392916,0.6499293002784228,-1.3231755973815886,72.16490892412799,19.510226498162424,0.36492964360117713,11,-0.42999935150146484,-0.22999954223632812,-1.5499992370605469,-2.424999237060547,0.35000038146972656,3,-0.020491803599057445,1.8799829102866057,24.459999084472656,3.479995727539091,24.489999771118164,1.625018626580293,24.3700008392334,-0.020491803599057445
6473,2005-11-04,24.209999084472656,24.670000076293945,24.09000015258789,24.60000038146973,2324600.0,-0.007786907255249442,1.1886761218254382,1.5600051879882955,47.12327679051531,48.973655401165175,-0.1533010483632431,-0.13120356392483146,-0.7164959559058843,-1.9968907829548428,10.462151556200794,0.5799999237060547,-0.2645611095963325,0.10949916839599538,-0.5993760011023568,0.8183743378943475,-0.24493841635317892,0.4639367531451697,-1.0959115330657916,25.396758118327657,-21.5640197038415,0.35443758474917564,11,-0.23999881744384766,-0.03999900817871094,-1.2599992752075195,-2.184999465942383,0.4800014495849574,4,-0.03304416634916918,1.5806312680735635,24.399999618530273,1.8799829102866057,24.459999084472656,3.479995727539091,24.489999771118164,-0.03304416634916918
6474,2005-11-07,23.78000068664551,24.3700008392334,23.78000068664551,24.10000038146973,3112000.0,-0.017761190172986385,-2.687504470352599,0.8205093092975526,42.15687374479692,48.79034597971168,0.24964974076577917,0.3066407080950775,-0.25017279618343125,-1.539688472360556,10.256275468261453,0.5900001525878871,-0.2040181755396162,-0.3154993057250941,-1.0322894044005544,0.4012907929503662,-0.6738943550628242,0.04289574361263604,-0.629394875585632,0.0,-42.69484259541423,0.3583950493377296,11,0.18999958038329723,0.38999938964843395,-0.6050004959106481,-1.5300006866455114,0.7600002288818324,0,-0.005466823564401535,1.1886761218254382,24.209999084472656,1.5806312680735635,24.399999618530273,1.8799829102866057,24.459999084472656,-0.005466823564401535
6475,2005-11-08,23.76000022888184,23.96999931335449,23.559999465942386,23.770000457763672,1999300.0,-0.0008410621188461587,1.0000093041864186,0.03125074505875913,40.35087551567706,48.76085885164328,0.262797431700303,0.32353951888811494,-0.19236394741001206,-1.4974337067389563,9.968831459178883,0.40999984741210227,-0.13881186579395433,-0.3229997634887667,-1.0546335657855543,0.40863403880802096,-0.6888166646371587,0.04281713765962536,-0.573606523362006,17.857197596061386,-19.91791434547613,0.36581690114839377,11,0.2100000381469691,0.4099998474121058,-0.5450000762939489,-1.4700002670288121,1.0300006866455043,1,0.015572345468035875,-2.687504470352599,23.78000068664551,1.1886761218254382,24.209999084472656,1.5806312680735635,24.399999618530273,0.015572345468035875
6476,2005-11-09,24.0,24.270000457763672,23.899999618530273,23.979999542236328,1746500.0,0.01010100037063233,-3.1111134658585176,-2.0000000000007105,53.623187604558616,51.03524977434125,0.09380103923486516,0.10465739604486402,-0.3877631776823307,-1.713238302625939,10.011793996868166,0.5100002288818324,-0.0965222855199066,-0.09300003051757955,-0.8137332323583166,0.6277331713231575,-0.4533666314379481,0.267366570402789,-0.7785341579094123,39.28573253202025,-1.6774807363970154,0.36036660092036843,11,-0.029999732971191406,0.0,-0.4249997138977051,-1.4549999237060547,1.0599994659423864,2,0.026666641235351785,1.0000093041864186,23.76000022888184,-2.687504470352599,23.78000068664551,1.1886761218254382,24.209999084472656,0.026666641235351785
6477,2005-11-10,24.399999618530273,24.420000076293945,23.95000076293945,24.25,3271100.0,0.016666650772094727,3.9473472870551998,7.499809269502194,58.11516991381976,51.3733288284844,-0.14071365237218458,-0.26481454665329807,-0.7430751073627881,-2.0888662301315613,10.366900760583663,0.46999931335449574,-0.0613577849697009,0.2789996147155769,-0.44385692529682785,1.0018561547279816,-0.08242865529062371,0.6404278847217775,-1.1441630826003468,75.67564781084603,31.169433407635424,0.361428270006202,11,-0.2799997329711914,-0.42999935150146484,-0.7324995994567871,-1.8549995422363281,0.15999984741211293,3,0.01639342724524062,-3.1111134658585176,24.0,1.0000093041864186,23.76000022888184,-2.687504470352599,23.78000068664551,0.01639342724524062
6478,2005-11-11,24.40999984741211,24.479999542236328,24.25,24.40999984741211,1423400.0,0.0004098454523844275,2.285722070844687,0.0,54.154713856697455,51.344767470245955,-0.14915456562752283,-0.2880057701699812,-0.7386208418530629,-2.077861627821772,10.06612521264865,0.22999954223632812,0.022905903867325605,0.2879998207092278,-0.4364771567955543,1.01247679821401,-0.07423866804316148,0.6502383094616171,-1.1204800315196302,92.39133815007928,46.31340120582303,0.3622384887523909,11,-0.28999996185302734,-0.4399995803833008,-0.6949996948242188,-1.864999771118164,-0.14999961853026988,4,0.01392872407674095,3.9473472870551998,24.399999618530273,-3.1111134658585176,24.0,1.0000093041864186,23.76000022888184,0.01392872407674095
6479,2005-11-14,24.149999618530273,24.6200008392334,24.059999465942386,24.440000534057614,2182900.0,-0.010651381831507933,-1.3829783780274216,-100.0,52.354572539770345,50.64565158987754,0.08533000117814282,-0.05193307431174787,-0.47430403068868543,-1.7877765706219506,9.54290077142059,0.5600013732910121,0.1737305539729448,0.04149961471557617,-0.6695341274943942,0.7525333569255466,-0.314017256389409,0.39701648582056137,-0.8274701882744928,55.66031964242642,9.236653361558957,0.3555168711049855,11,-0.029999732971191406,-0.17999935150146484,-0.22999954223632812,-1.6049995422363281,0.8500003814697266,0,0.022360286710439548,2.285722070844687,24.40999984741211,3.9473472870551998,24.399999618530273,-3.1111134658585176,24.0,0.022360286710439548
6480,2005-11-15,23.93000030517578,24.34000015258789,23.84000015258789,24.229999542236328,2191700.0,-0.009109702560230581,-1.0833353201567206,1.034476861961024,54.62427427019096,50.29402376039749,0.24310470065924505,0.13647143318661392,-0.2540674806665244,-1.5410613533224904,8.419364402207014,0.5,0.14231819021648207,-0.1539997100830064,-0.8535149596274927,0.5455155394614799,-0.5037573348552513,0.19575791468923853,-0.5751214528439625,11.538470943525413,-37.325820455385895,0.3497576247722438,11,0.18999958038330078,0.039999961853027344,0.05249977111816406,-1.385000228881836,0.7999992370605469,1,0.02549104064238672,-1.3829783780274216,24.149999618530273,2.285722070844687,24.40999984741211,3.9473472870551998,24.399999618530273,0.02549104064238672
6481,2005-11-16,24.13999938964844,24.18000030517578,23.86000061035156,24.10000038146973,1792400.0,0.008775557116363242,4.333290948104961,-0.13333036633902573,63.44410945769032,51.771894854857415,-0.01906477438722831,-0.10987712126680194,-0.4433310108577757,-1.7187007119627715,7.651333515723972,0.3199996948242223,0.11202186919723545,0.07549943923950408,-0.5927097631281306,0.7437086416071388,-0.25860516194431327,0.40960404042332144,-0.7534181036821082,38.46140679064467,-15.806953700420742,0.3341046011838182,11,-0.02499961853027699,-0.16999912261963246,-0.11249923706055043,-1.5949993133544957,1.0600013732910085,2,0.026926327353497426,-1.0833353201567206,23.93000030517578,-1.3829783780274216,24.149999618530273,2.285722070844687,24.40999984741211,0.026926327353497426
6482,2005-11-17,24.75,24.82999992370605,24.170000076293945,24.190000534057614,2749800.0,0.025269288557361547,-1.199998092652568,14.000333794287439,57.839737463663965,52.962612707429486,-0.6416757935144446,-0.6757658529280661,-1.0244355111506103,-2.2970964381110583,8.108543969211219,0.6900005340576101,0.06448210319961589,0.6355000495910659,-0.08149542206664506,1.3524955212487768,0.2770023137622104,0.9939977854199213,-1.33235032907184,91.9191977574202,37.64070324701488,0.3584977358288554,11,-0.5550003051757812,-0.7799997329711914,-0.75,-2.2049999237060547,0.19000053405761363,3,0.012525230947167065,4.333290948104961,24.13999938964844,-1.0833353201567206,23.93000030517578,-1.3829783780274216,24.149999618530273,0.012525230947167065
6483,2005-11-18,24.51000022888184,25.01000022888184,24.209999084472656,24.75,2593600.0,-0.009696960449218639,1.1052655354754086,-0.4285714285714195,52.30262373622354,54.08991826203244,-0.3963232403487851,-0.3987145353020942,-0.7583774462693889,-2.020339302012811,8.912073154047784,0.8000011444091832,0.01485449719672971,0.35900030136108896,-0.3606162122326033,1.0786168149547812,-0.0008079554357571794,0.7188085581579351,-1.061903540691091,57.26496005164526,4.844626756149154,0.35980825679684547,11,-0.22500038146972656,-0.5050001144409215,-0.5450000762939489,-1.9650001525878942,0.6900005340576101,4,0.00203995253340028,-1.199998092652568,24.75,4.333290948104961,24.13999938964844,-1.0833353201567206,23.93000030517578,0.00203995253340028
6484,2005-11-21,24.46999931335449,24.670000076293945,24.3799991607666,24.45000076293945,2219100.0,-0.0016320242820812014,-2.6249716881043965,-0.08332737286317268,49.662154325172054,55.12450479642078,-0.2773157338088339,-0.3490438381553673,-0.6990157194602595,-1.9511046809262318,9.759026054491695,0.29000091552734375,0.0042424020373381666,0.3014994621276834,-0.43183500878945935,1.0348339330448262,-0.06516777333088797,0.6681666975862548,-0.9594264835360953,53.84607860558105,4.323817960889613,0.36666723545857227,11,-0.044999122619625354,-0.46499919891357067,-0.504999160766598,-1.9249992370605433,0.7000007629394567,0,-0.008581899892332379,1.1052655354754086,24.51000022888184,-1.199998092652568,24.75,4.333290948104961,24.13999938964844,-0.008581899892332379
6485,2005-11-22,24.40999984741211,24.63999938964844,24.35000038146973,24.60000038146973,2659900.0,-0.002451960262607522,1.1481523343952753,-9.500715307582437,49.163891759482524,54.629027480301204,-0.12898126388604325,-0.26896822861430536,-0.604479275914386,-1.8635203380025942,10.7752621244625,0.28999900817871094,0.019773403332177253,0.21999998092651296,-0.5152761559826438,0.9552761178356697,-0.1476380875280654,0.5876380493810913,-0.8394499216311786,47.826036478469355,1.4947251785117004,0.36763806845457764,11,0.015000343322753906,-0.4049997329711914,-0.5299997329711914,-1.864999771118164,0.25,1,0.02417042836034433,-2.6249716881043965,24.46999931335449,1.1052655354754086,24.51000022888184,-1.199998092652568,24.75,0.02417042836034433
6486,2005-11-23,24.520000457763672,24.56999969482422,24.40999984741211,24.45000076293945,1177800.0,0.004506374888946452,-1.1333095976806877,-0.36841841088190713,51.97369865764022,53.946641785170144,-0.17596762036236413,-0.3239051796970145,-0.6756959696590386,-1.9410245888900803,11.66569965080484,0.15999984741210938,0.10063350403392235,0.2845005989074707,-0.4112146340006042,0.9802158318155456,-0.06335701754656498,0.6323582153615064,-0.8918725198587047,41.666704510878525,-1.339128806659879,0.34785761645403673,11,-0.0950002670288086,-0.5150003433227539,-0.6775002479553223,-1.9750003814697266,-0.1400012969970703,2,0.008564399696255443,1.1481523343952753,24.40999984741211,-2.6249716881043965,24.46999931335449,1.1052655354754086,24.51000022888184,0.008564399696255443
6487,2005-11-25,24.520000457763672,24.6200008392334,24.479999542236328,24.6200008392334,322000.0,0.0,1.800015258730855,-1.4285831062669574,55.438623495870765,54.08929841174496,-0.17562415475199344,-0.23598037349570689,-0.6457837644422675,-1.9038871825022525,12.420347802410287,0.1400012969970703,0.19849461089481224,0.2210005760192857,-0.3077873261461974,0.7497884781847688,-0.043393375063455863,0.48539452710202724,-0.8365976282196286,38.750116228890874,-6.215334571704567,0.26439395108274144,11,-0.0950002670288086,-0.5150003433227539,-0.6775002479553223,-1.9750003814697266,1.3999996185302734,4,0.027732475223525954,-1.1333095976806877,24.520000457763672,1.1481523343952753,24.40999984741211,-2.6249716881043965,24.46999931335449,0.027732475223525954
6488,2005-11-28,24.26000022888184,24.540000915527344,24.229999542236328,24.520000457763672,1645200.0,-0.01060359804355182,1.0666679382275712,2.599992370634537,58.955214320485794,54.82270305404667,0.06801335179270751,0.021997401921229454,-0.35763105766627845,-1.6064473942286384,12.255974366110552,0.3100013732910156,0.21442312438906086,-0.03699970245360973,-0.5660741762071062,0.49207477129988675,-0.30153693933035797,0.2275375344231385,-0.5235335033642841,6.818329598114269,-42.024171819779205,0.26453723687674763,11,0.1649999618530238,-0.2550001144409215,-0.4175000190734899,-1.7150001525878942,1.039999008178711,0,0.028029690798033302,1.800015258730855,24.520000457763672,-1.1333095976806877,24.520000457763672,1.1481523343952753,24.40999984741211,0.028029690798033302
6489,2005-11-29,24.239999771118164,24.489999771118164,24.20000076293945,24.35000038146973,1711800.0,-0.0008244211696200043,-2.052643202762587,0.42307889814035615,58.95521432048572,55.30391861519053,0.11412428931755159,0.03347544198217989,-0.29365589859659025,-1.5490629047865738,12.058034293157514,0.2899990081787145,0.17734358131908223,-0.05050010681152273,-0.5789922849179838,0.47799207129493837,-0.3147461958647533,0.21374598224170782,-0.45259170546603755,9.090712050146747,-41.86720878323467,0.2642460890532297,11,0.19500064849853516,-0.2349996566772461,-0.42999935150146484,-1.2849998474121094,1.8099994659423864,1,0.039604001686712964,1.0666679382275712,24.26000022888184,1.800015258730855,24.520000457763672,-1.1333095976806877,24.520000457763672,0.039604001686712964
6490,2005-11-30,23.56999969482422,24.34000015258789,23.540000915527344,24.229999542236328,3216800.0,-0.027640267434830834,-1.2222281091219278,5.999965321126176,43.086813170638365,53.041996805518096,0.8132052155332339,0.665118434527713,0.4221443361134405,-0.8456743099247674,11.473702454897577,0.7999992370605469,0.14081139333273995,-0.6745001792907708,-1.2838474081862543,-0.06515295039528723,-0.9791737937385108,-0.3698265648430308,1.4400005340576207,2.777664945931961,-47.6054417720361,0.3046736144477413,11,0.7050008773803711,0.4350004196166992,0.24000072479248047,-0.6149997711181641,2.8000011444091797,2,0.06788291905752852,-2.052643202762587,24.239999771118164,1.0666679382275712,24.26000022888184,1.800015258730855,24.520000457763672,0.06788291905752852
6491,2005-12-01,24.149999618530273,24.26000022888184,23.54999923706055,23.59000015258789,4920200.0,0.02460754905454743,-1.2187486030189938,-0.8484842354709129,46.2006089600141,51.74876030511256,0.2623633064345192,0.06398382584425377,-0.09760154542183841,-1.388254726682824,10.857792598012125,0.7100009918212891,0.14363507129817776,-0.07900028228759837,-0.6809933965459862,0.5229928319707895,-0.3799968394167941,0.22199627484159734,0.8306006240844752,56.48136537914738,8.913520947902136,0.30099655712919404,12,0.1250009536743164,-0.14499950408935547,-0.3399991989135742,-1.1949996948242188,2.050001144409176,3,0.021118022233445943,-1.2222281091219278,23.56999969482422,-2.052643202762587,24.239999771118164,1.0666679382275712,24.26000022888184,0.021118022233445943
6492,2005-12-02,23.899999618530273,24.06999969482422,23.899999618530273,24.03000068664551,1837000.0,-0.010351967037224075,-1.6153643005956748,-0.23214498588220703,42.77620212920583,50.69026901544393,0.4236637062380453,0.28944441903604456,0.20196320417488067,-1.1051025092401119,10.127808447087945,0.25,0.1490328712667548,-0.30400028228759624,-0.9175113001540076,0.30951073557881514,-0.6107557912208001,0.002755226645607678,1.051788637542728,35.99987030029297,-5.654459054451024,0.30675550893320563,12,0.2050008773803711,0.10500049591064453,-0.08999919891357422,-0.9449996948242188,2.860000610351566,4,0.02008366317563337,-1.2187486030189938,24.149999618530273,-1.2222281091219278,23.56999969482422,-2.052643202762587,24.239999771118164,0.02008366317563337
6493,2005-12-05,23.40999984741211,23.8700008392334,23.3700008392334,23.85000038146973,2812200.0,-0.020502082800798682,1.0833270417509409,3.384591684028222,40.15957811074085,49.63442721384047,0.8283266548276167,0.7551544133996018,0.7265396161021442,-0.5882953896235961,10.063133258604351,0.529998779296875,0.09105017467974719,-0.754000091552733,-1.4627840848666303,-0.045216098238835656,-1.1083920882096834,-0.39960809489578253,1.5135526618499782,3.57134342185483,-34.81133908670808,0.3543919966569494,12,0.5950002670288086,0.5950002670288086,0.4525003433227539,-0.4549999237060547,3.6700000762939418,0,0.1072191475968467,-1.6153643005956748,23.899999618530273,-1.2187486030189938,24.149999618530273,-1.2222281091219278,23.56999969482422,0.1072191475968467
6494,2005-12-06,23.649999618530273,23.85000038146973,23.520000457763672,23.59000015258789,2736700.0,0.01025201933714226,-2.3000181199157304,-0.13636225708427327,46.296287886471404,49.31580456128367,0.513810290031028,0.5322022050509645,0.5268749056608435,-0.806206925183929,10.567578239950203,0.44000053405762074,0.014892683654021965,-0.50750026702881,-1.2332921682374085,0.21829163417978847,-0.870396217633111,-0.144604316424509,1.2114108239306667,28.86587396939195,-12.379021981761092,0.3628959506042995,12,0.345001220703125,0.5400009155273438,0.2675004005432129,-0.6949996948242188,3.1400012969970703,1,0.06976742685600157,1.0833270417509409,23.40999984741211,-1.6153643005956748,23.899999618530273,-1.2187486030189938,24.149999618530273,0.06976742685600157
6495,2005-12-07,24.1299991607666,24.15999984741211,23.790000915527344,24.0,3042800.0,0.020295964058292704,2.8947146514079205,2.166671964904473,49.87654041906082,49.08278697921929,-0.011269326974179705,0.08573920826400538,0.06460550411352983,-1.256472356517797,11.230373829682746,0.5100002288818359,-0.01823555315665004,-0.04600067138671804,-0.7475900400664095,0.6555886972929734,-0.39679535572656377,0.3047940129531277,0.6717548975652363,85.39312839679702,41.9869664289765,0.35079468433984656,12,-0.13499832153320312,0.060001373291015625,-0.16499900817871094,-1.154998779296875,2.65000152587891,2,0.07956900717243753,-2.3000181199157304,23.649999618530273,1.0833270417509409,23.40999984741211,-1.6153643005956748,23.899999618530273,0.07956900717243753
6496,2005-12-08,24.63999938964844,24.76000022888184,24.1299991607666,24.18000030517578,3150200.0,0.021135526175693364,-1.2499982970143382,3.5384773390847877,48.60758747968317,48.32378297742067,-0.5615059862891343,-0.39405908589808547,-0.4307217449131393,-1.7381014387725209,11.340816607772217,0.6300010681152379,-0.02866632638984612,0.43199958801269744,-0.2937553348323867,1.1577545108577816,0.06912212659015537,0.7948770494352395,-1.2699985504150426,91.36684230748122,51.86255137449139,0.3628774614225426,12,-0.5749988555908239,-0.44999885559082387,-0.5699992179870641,-1.6199989318847692,3.340000152587887,3,0.07021109953077964,2.8947146514079205,24.1299991607666,-2.3000181199157304,23.649999618530273,1.0833270417509409,23.40999984741211,0.07021109953077964
6497,2005-12-09,24.79999923706055,24.940000534057614,24.65999984741211,24.729999542236328,2806900.0,0.0064935004616650804,-1.6666848319709018,0.15217355248536968,53.74675639910398,47.74506543060047,-0.7572433791559661,-0.5507950118746159,-0.5835582884282111,-1.8710664601254159,11.337424359342855,0.3000011444091726,-0.029700560019747968,0.5719994544982931,-0.19680281359566365,1.34080172259225,0.18759832045131475,0.9564005885452715,-1.4021984100341847,91.08271820315619,51.60157589657214,0.38440113404697784,12,-0.6449985504150426,-0.6099987030029332,-0.7299990653991735,-1.3449993133544957,3.3100013732910085,4,0.05645167616726243,-1.2499982970143382,24.63999938964844,2.8947146514079205,24.1299991607666,-2.3000181199157304,23.649999618530273,0.05645167616726243
6498,2005-12-12,24.75,24.959999084472656,24.54999923706055,24.95000076293945,1954600.0,-0.002016098330593241,2.727315288446501,-2.857166212533864,53.60825705166118,47.15095906739774,-0.704515471524175,-0.49963429972348194,-0.5416584653558125,-1.7884601690924526,11.162564680011835,0.4099998474121058,-0.051845190152317144,0.505000209808351,-0.2951445933349923,1.3051450129516944,0.10492780823668113,0.9050726113800209,-1.2905111846923845,85.41671633725136,45.780029485078515,0.400072401571671,12,-0.5850000381469727,-0.5599994659423828,-0.679999828338623,-1.2799997329711914,2.770000457763672,0,0.0812121304598723,-1.6666848319709018,24.79999923706055,-1.2499982970143382,24.63999938964844,2.8947146514079205,24.1299991607666,0.0812121304598723
6499,2005-12-13,24.690000534057614,24.989999771118164,24.459999084472656,24.70000076293945,2043200.0,-0.0024242208461570103,-1.2553070607953527,0.05000095367067933,53.608257051661084,48.32000838751138,-0.6414230322185759,-0.4185650889393919,-0.49352402262688244,-1.7028970638582912,11.282789998244578,0.5300006866455078,-0.0896710883465488,0.41800069808959606,-0.4047701254693301,1.2407715216485222,0.006615286310132973,0.8293861098690591,-1.140481102600095,75.00003973646744,34.89563504235939,0.41138541177946353,12,-0.5100002288818324,-0.49999999999999645,-0.6200003623962367,-1.220000267028805,3.25,1,0.0968002972033819,2.727315288446501,24.75,-1.6666848319709018,24.79999923706055,-1.2499982970143382,24.63999938964844,0.0968002972033819
6500,2005-12-14,24.540000915527344,24.920000076293945,24.520000457763672,24.75,1647000.0,-0.006075318561591714,-2.1999969482421875,20.99942780850658,50.255107998801094,48.77050828070993,-0.3792399603126668,-0.23243990232808542,-0.365436547333303,-1.5281061945271333,11.821756585477413,0.39999961853027344,-0.12430608164588364,0.23750104904174663,-0.5770736925550537,1.052075790638547,-0.16978632175665354,0.6447884198401468,-0.8752430568969736,47.67458881141214,7.446924544266203,0.4072873707984008,12,-0.3600006103515625,-0.35000038146972656,-0.4700007438659668,-1.0700006484985352,3.799999237060547,2,0.09168703814417323,-1.2553070607953527,24.690000534057614,2.727315288446501,24.75,-1.6666848319709018,24.79999923706055,0.09168703814417323
6501,2005-12-15,24.790000915527344,24.81999969482422,24.40999984741211,24.61000061035156,1558100.0,0.01018744868268584,2.4166958069746003,-0.857148047229808,53.23741698227125,49.93286548660609,-0.5910654567978568,-0.4545516996712493,-0.615230298106745,-1.7493741291721534,12.306277371494117,0.4099998474121094,-0.15231372319737346,0.45500097274780416,-0.3837829608492811,1.2937849063448894,0.03560900594926153,0.8743929395463468,-1.01922370389795,65.51743415535685,24.065896332984444,0.4193919667985435,12,-0.6100006103515625,-0.6000003814697266,-0.7200007438659668,-1.3200006484985352,3.1899986267089844,3,0.08027429195743685,-2.1999969482421875,24.540000915527344,-1.2553070607953527,24.690000534057614,2.727315288446501,24.75,0.08027429195743685
6502,2005-12-16,25.059999465942386,25.10000038146973,24.79999923706055,24.88999938964844,2834700.0,0.010891429626609161,1.3999908447964111,0.9444432670707227,59.5693768987945,52.08950979638983,-0.7590344027694726,-0.737971250851384,-0.8783348106291982,-1.9910142833065052,11.946867413392548,0.30999946594238637,-0.06253706508805124,0.7094995498657255,-0.1719462829790217,1.5909453827104727,0.2687766334433519,1.150222466288099,-1.1916844495538896,94.20277035263811,46.37223474501902,0.4407229164223731,12,-0.7499990463256871,-0.8249988555908239,-1.074999332427982,-1.5899991989135778,3.3800010681152273,4,0.11652035668485738,2.4166958069746003,24.790000915527344,-2.1999969482421875,24.540000915527344,-1.2553070607953527,24.690000534057614,0.11652035668485738
6503,2005-12-19,24.559999465942386,25.25,24.540000915527344,25.059999465942386,2504100.0,-0.01995211534938468,-1.6296403568880033,-2.941175150624376,53.433476043517075,52.882530702728246,-0.08800678574294807,-0.24668082799285784,-0.3842009967999509,-1.4708639707375575,11.109578775311693,0.7099990844726562,-0.03309206535254461,0.20699958801269958,-0.6766318912055347,1.0906310672309338,-0.23481615159641578,0.6488153276218149,-0.5685159130457649,17.857094200299244,-33.43316914091167,0.44181573960911635,12,-0.03999900817871449,-0.24999904632568715,-0.514999389648441,-1.0899991989135778,4.310001373291012,0,0.144544023680945,1.3999908447964111,25.059999465942386,2.4166958069746003,24.790000915527344,-2.1999969482421875,24.540000915527344,0.144544023680945
6504,2005-12-20,24.26000022888184,24.790000915527344,24.170000076293945,24.51000022888184,2397600.0,-0.01221495291465946,-1.8837227870335393,0.5,58.041973276637464,53.78980102023676,0.3437719667842565,0.03876673532676378,-0.07368737317002072,-1.1616749522659582,10.41351596081672,0.6200008392333984,0.027872843849664264,-0.08249969482421449,-0.9652676972038101,0.8002683075553811,-0.5238836960140105,0.35888430636558155,-0.117494702332813,8.333348050530944,-47.06543365627278,0.44138400118979776,12,0.4299993515014613,0.05000019073485973,-0.21500015258789418,-0.7899999618530309,4.479999542236325,1,0.13437758442395897,-1.6296403568880033,24.559999465942386,1.3999908447964111,25.059999465942386,2.4166958069746003,24.790000915527344,0.13437758442395897
6505,2005-12-21,25.0,25.09000015258789,24.28000068664551,24.28000068664551,2081100.0,0.03050287568576282,-1.2500006622744748,-2.8799972534179545,59.55057672714896,55.00568871439961,-0.29037617631043133,-0.6901496978904476,-0.7985480760278953,-1.8676506215998963,9.531792496408642,0.8299999237060511,0.16717215156869258,0.6280000686645515,-0.30241262926702817,1.5584127665961311,0.16279371969876166,1.0932064176303413,-0.8299999237060547,76.85185021660772,20.698147100997843,0.46520634896579,12,-0.28999996185302734,-0.6899995803833008,-0.9549999237060547,-1.5299997329711914,6.5,2,0.11760002136230452,-1.8837227870335393,24.26000022888184,-1.6296403568880033,24.559999465942386,1.3999908447964111,25.059999465942386,0.11760002136230452
6506,2005-12-22,24.729999542236328,25.07999992370605,24.520000457763672,25.0,2020700.0,-0.010800018310546888,1.60464683025499,-0.3750009934116955,59.28412482691966,55.6209518730458,-0.007003075189640384,-0.4254215603172611,-0.5094638487155905,-1.5691618196050925,8.6024196003616,0.5599994659423793,0.26585789817072225,0.3474996566772468,-0.5946118106412399,1.2896111239957335,-0.12355607698199478,0.8185553903364884,-0.5599994659423828,51.85180606501587,-6.568204471979115,0.4710557336592432,12,-0.01999950408935547,-0.4199991226196289,-0.6849994659423828,-1.2599992752075195,5.4600009918212855,3,0.14597657408711417,-1.2500006622744748,25.0,-1.8837227870335393,24.26000022888184,-1.6296403568880033,24.559999465942386,0.14597657408711417
6507,2005-12-23,25.20000076293945,25.54999923706055,24.82999992370605,24.85000038146973,1843000.0,0.019005306486173046,-2.6922918918389893,-1.296295511380468,70.11238363022265,57.454743715108194,-0.4629848976846844,-0.8873623386592122,-0.9558159249930647,-2.00493802610902,7.8368113692583785,0.8199996948242223,0.33240988347050404,0.7835008621215778,-0.22616378636959666,1.7931655106127522,0.27866853787599055,1.288333186367165,-0.9200000762939382,74.63777630656871,8.896440191157666,0.5048323242455873,12,-0.3400011062622035,-0.7400007247924769,-1.1575007438659632,-1.730000495910641,5.04999923706055,4,0.11031740853695937,1.60464683025499,24.729999542236328,-1.2500006622744748,25.0,-1.8837227870335393,24.26000022888184,0.11031740853695937
6508,2005-12-27,24.940000534057614,25.45000076293945,24.899999618530273,25.20000076293945,1840000.0,-0.010317469087707587,-2.2352812480716726,-0.7428569871553984,64.42954881577899,58.65710946667685,-0.19355293451193845,-0.6048153356522441,-0.6924310149424606,-1.7045323083223813,7.6307801809612785,0.5500011444091761,0.3657901953128544,0.4895006179809549,-0.5435020142463145,1.5225032502082243,-0.027000698132678025,1.0060019340945878,-0.4822000503539954,55.797168553053645,-14.005196618048892,0.5165013161136339,12,-0.08000087738036754,-0.480000495910641,-0.8575005531311,-1.470000267028805,5.059999465942386,1,0.14033680533488613,-2.6922918918389893,25.20000076293945,1.60464683025499,24.729999542236328,-1.2500006622744748,25.0,0.14033680533488613
6509,2005-12-28,25.20000076293945,25.31999969482422,25.07999992370605,25.09000015258789,1283100.0,0.010425029002176123,-2.6922738343259773,-0.42307889814032307,62.58825979266882,60.02745966599549,-0.4175070734850337,-0.8318568227299501,-0.9469227122553541,-1.9139020609587298,7.484338060151724,0.3799991607666051,0.37044229128398953,0.7015007972717235,-0.37846603405137813,1.7814676285948252,0.16151738161017093,1.2414842129332762,-0.5892924537658608,72.44103357387924,4.420327907396498,0.5399834156615516,12,-0.3400011062622035,-0.7400007247924769,-1.055000782012936,-1.730000495910641,4.639999389648441,2,0.1456349192533064,-2.2352812480716726,24.940000534057614,-2.6922918918389893,25.20000076293945,1.60464683025499,24.729999542236328,0.1456349192533064
6510,2005-12-29,25.170000076293945,25.46999931335449,25.09000015258789,25.29999923706055,1275000.0,-0.0011905034022706706,-1.6206928303177146,-1.1818039950063126,57.02918952829779,60.4487677266651,-0.32267585892217454,-0.7123654610768249,-0.9116485306528759,-1.8313346190391115,7.774766909306768,0.379999160766598,0.37997736716318187,0.5915000915527351,-0.43456641692876374,1.617566600034234,0.07846683731198567,1.1045333457934845,-0.4277910372161813,63.106833871588776,-1.8797462708833166,0.5130332542407493,12,-0.3100004196166992,-0.7100000381469727,-0.9549999237060547,-1.6999998092651367,4.819999694824219,3,0.14183550591986616,-2.6922738343259773,25.20000076293945,-2.2352812480716726,24.940000534057614,-2.6922918918389893,25.20000076293945,0.14183550591986616
6511,2005-12-30,24.65999984741211,25.06999969482422,24.57999992370605,25.0,2033700.0,-0.020262225956930946,1.0416676600783752,2.6154026732396543,48.300977840491875,59.1967233868537,0.18656359309976622,-0.17096364923079577,-0.40573851698712105,-1.2692835220055123,7.68377744416267,0.5900001525878942,0.3827576627171716,0.05599985122680806,-0.9503885776330918,1.062388280086708,-0.4471943632031419,0.559194065656758,0.889999389648441,8.247420653257844,-51.23069770553958,0.5031942144299494,12,0.19999980926513672,-0.19999980926513672,-0.44499969482421875,-1.1899995803833008,5.960000991821289,4,0.277372270677678,-1.6206928303177146,25.170000076293945,-2.6922738343259773,25.20000076293945,-2.2352812480716726,24.940000534057614,0.277372270677678
6512,2006-01-03,24.3799991607666,24.75,24.04999923706055,24.75,4270600.0,-0.011354448028307318,2.783779325418694,1.088237274063436,45.74711716337382,58.342683511282225,0.4022648323482265,0.15477667999803302,-0.10802040878389363,-0.9463153012088306,7.913062171475843,0.7000007629394496,0.4073251007951555,-0.24800081253051687,-1.205401217770742,0.7093995927097083,-0.7267010151506312,0.2306993900895975,1.1506000900268596,23.239429998293996,-31.59618445811665,0.4787002026201127,1,0.42000007629394887,0.0800008773803711,-0.16499900817871094,-0.909998893737793,6.920000076293949,1,0.2383101547698463,1.0416676600783752,24.65999984741211,-1.6206928303177146,25.170000076293945,-2.6922738343259773,25.20000076293945,0.2383101547698463
6513,2006-01-04,25.920000076293945,26.0,24.60000038146973,24.6200008392334,9920600.0,0.06316656966935352,-1.0895514315076935,-3.513503482192106,60.54887783812083,58.62122846255815,-1.0331824740264892,-1.2517158912739674,-1.61301082248373,-2.4347558132048235,7.252811310634227,1.6200008392333984,0.4377899168659951,1.1665000915527344,0.22341906050600358,2.109581122599465,0.694959576029369,1.6380406070760998,-1.8700008392333949,95.89744141507606,41.810904120877325,0.4715405155233646,1,-0.8950004577636719,-1.234999656677246,-1.7049999237060547,-2.4499998092651367,4.799999237060543,2,0.16705246570065446,2.783779325418694,24.3799991607666,1.0416676600783752,24.65999984741211,-1.6206928303177146,25.170000076293945,0.16705246570065446
6514,2006-01-05,25.29999923706055,26.0,25.25,26.0,5150400.0,-0.023919785393844872,1.1428548073307503,-0.5384624413489923,56.031729788774896,58.230245469405475,-0.27954032752106883,-0.5288790564796422,-0.9754430027309731,-1.7649990229942496,6.556879672850427,0.75,0.401498458031476,0.4639992713928258,-0.3528602005542929,1.2808587433399445,0.05556953541926646,0.8724290073663852,-1.25,64.10253902238162,8.824687065681573,0.4084297359735586,1,-0.274999618530277,-0.6149988174438512,-1.0849990844726598,-1.8299989700317418,5.45000076293945,3,0.18577078674590153,-1.0895514315076935,25.920000076293945,2.783779325418694,24.3799991607666,1.0416676600783752,24.65999984741211,0.18577078674590153
6515,2006-01-06,26.04999923706055,26.04999923706055,25.479999542236328,25.71999931335449,3425400.0,0.029644269668647638,2.4545444036643693,-0.47142794862154597,59.26468938280473,58.22808597561494,-0.9665809739432589,-1.188602529106344,-1.6942854128349119,-2.4600573760801048,6.573618412378439,0.75,0.453178486944914,1.1179992675781278,0.20487631913845306,2.0311222160178026,0.6614377933582922,1.5745607417979635,-1.9609999847412105,100.0,44.116455564930305,0.4565614742198365,1,-1.0,-1.3399991989135778,-1.8299989700317418,-2.579998970031742,4.850000381469723,4,0.1454894827841462,1.1428548073307503,25.29999923706055,-1.0895514315076935,25.920000076293945,2.783779325418694,24.3799991607666,0.1454894827841462
6516,2006-01-09,26.3700008392334,26.899999618530273,26.11000061035156,26.11000061035156,5990200.0,0.01228413096141634,-5.076910097934792,0.7878796636129753,59.56204529962889,57.05582616110452,-1.1504677858357297,-1.4465149619048638,-1.9668405801554556,-2.717110251038541,7.281818194048455,0.850000381469723,0.5214515450840835,1.3515007972717292,0.2471118376539394,2.455889756889519,0.7993063174628361,1.9036952770806224,-2.2025615875244107,81.40355409273458,29.112699041927172,0.5521944798088948,1,-0.8950014114379883,-1.2350006103515625,-2.2300004959106445,-2.90000057220459,4.229999542236332,0,0.1372771640757371,2.4545444036643693,26.04999923706055,1.1428548073307503,25.29999923706055,-1.0895514315076935,25.920000076293945,0.1372771640757371
6517,2006-01-10,26.20000076293945,26.670000076293945,26.11000061035156,26.45000076293945,3015000.0,-0.006446722445341058,-1.6046468302549801,-0.9615376150826997,62.576685142382544,56.849952419616024,-0.920500782879472,-1.2292782573959116,-1.7387855707715154,-2.4864269930159075,7.71509901869866,0.5599994659423864,0.5278995570943756,1.111500644683833,-0.10623299358395855,2.3292342829516244,0.502633825549939,1.7203674638177269,-1.8686078892211846,69.56525705263103,12.385102068315263,0.608866819133895,1,-0.7250013351440394,-1.0650005340576136,-2.0600004196166957,-2.730000495910641,4.369998931884769,1,0.1687022880757374,-5.076910097934792,26.3700008392334,2.4545444036643693,26.04999923706055,1.1428548073307503,25.29999923706055,0.1687022880757374
6518,2006-01-11,26.76000022888184,26.79999923706055,26.309999465942386,26.35000038146973,3465500.0,0.02137402479524053,1.000007785130401,-1.6399993896484375,68.43656074421412,57.49976363645439,-1.335640459348614,-1.7191124145482668,-2.2668756865037523,-2.984265906225396,8.449935728180687,0.5999984741211009,0.5758724671128448,1.5710000991821325,0.15522562196134615,2.9867745764029188,0.8631128605717393,2.2788873377925256,-2.2744909504748527,91.51518654451948,26.993133808177973,0.7078872386103924,1,-1.2850008010864293,-1.6250000000000036,-2.7049999237060582,-3.289999961853031,3.3199996948242116,2,0.16965616477382262,-1.6046468302549801,26.20000076293945,-5.076910097934792,26.3700008392334,2.4545444036643693,26.04999923706055,0.16965616477382262
6519,2006-01-12,27.07999992370605,27.25,26.56999969482422,26.95000076293945,3749700.0,0.011958134980837531,1.8936225473286497,0.3170712418239842,66.35218437685094,58.5356519529603,-1.5208513021086745,-1.950902543902803,-2.552846411156448,-3.240730895031529,9.580307126249027,0.6800003051757812,0.5436071348120137,1.7714998245239215,0.14525084510652775,3.3977488039413153,0.9583753348152229,2.58462431423262,-2.4496212248916684,90.39547839955152,26.29983062318945,0.8131244897086971,1,-1.4300003051757777,-1.6949996948242152,-3.074999809265133,-3.39999961853027,4.1100006103515625,3,0.13441652141446103,1.000007785130401,26.76000022888184,-1.6046468302549801,26.20000076293945,-5.076910097934792,26.3700008392334,0.13441652141446103
6520,2006-01-13,26.790000915527344,27.45000076293945,26.690000534057614,27.07999992370605,3251300.0,-0.010708973744303463,-2.1020431995203928,-2.2307760024648697,66.14419903377025,60.518232085546785,-1.091692024558629,-1.5638771535222205,-2.2353551590673035,-2.9026089217951103,10.842032260844011,0.7600002288818359,0.5606880704277657,1.3690008163452134,-0.34247044688325445,3.0804720795736813,0.5132651847309795,2.2247364479594474,-1.950052512618111,50.74628565246999,-14.28269954841413,0.8557356316142342,1,-1.0400009155273438,-1.1700000762939453,-2.697500228881836,-2.9250011444091797,4.229999542236328,4,0.14781631015837182,1.8936225473286497,27.07999992370605,1.000007785130401,26.76000022888184,-1.6046468302549801,26.20000076293945,0.14781631015837182
6521,2006-01-17,26.78000068664551,27.170000076293945,26.54999923706055,26.95000076293945,3303000.0,-0.0003732821403539255,1.0327939590075397,0.5862091645126535,63.34458517933103,62.47350630954203,-0.8374070340481055,-1.472650601499275,-2.1964448995255488,-2.8507615285343952,12.30518797237474,0.6200008392333949,0.5788029657420282,1.2595005989074757,-0.5272402520670347,3.046241449881986,0.3661301734202205,2.152871024394731,-1.6790470477332562,50.00000000000053,-13.242914753528261,0.893370425487256,1,-0.7550001144409215,-1.0300006866455114,-2.6875000000000036,-2.8200006484985387,4.209999084472653,1,0.15384611001669235,-2.1020431995203928,26.790000915527344,1.8936225473286497,27.07999992370605,1.000007785130401,26.76000022888184,0.15384611001669235
6522,2006-01-18,27.979999542236328,28.10000038146973,26.399999618530273,26.399999618530273,6491300.0,0.04480951549001366,-1.1518998038328097,-9.294113027185704,72.15741904128248,63.76334422100443,-1.646153781859713,-2.5746790482323405,-3.3510593126572985,-3.997678332225341,13.58272245505068,1.7000007629394567,0.6713670750586225,2.3134994506835938,0.23226194698559155,4.394736954381596,1.2728806988345909,3.3541182025325966,-2.644141190921353,93.29604592978383,27.90873681653133,1.0406187518490015,1,-1.3049993515014648,-1.9049997329711879,-3.852499008178711,-3.809999465942383,2.979999542236328,2,0.09363834460677745,1.0327939590075397,26.78000068664551,-2.1020431995203928,26.790000915527344,1.8936225473286497,27.07999992370605,0.09363834460677745
6523,2006-01-19,28.11000061035156,28.20000076293945,27.85000038146973,28.0,4319300.0,0.004646214090139322,1.4137881139670196,0.06962064282480536,71.61960175260603,65.49532999476345,-1.6012194527095858,-2.556141166980275,-3.42710436342961,-4.079050682382292,15.525200896688784,0.35000038146971946,0.8644441517069659,2.266000461578365,-0.01393887703868657,4.545939800195416,1.1260307922698374,3.4059701308868924,-2.4424452154180116,94.99999470181271,29.244806924530735,1.139969669308526,1,-1.2700004577636683,-1.985000610351559,-3.9374999999999964,-3.9400005340576136,3.779998779296882,3,0.08751330597861173,-1.1518998038328097,27.979999542236328,1.0327939590075397,26.78000068664551,-2.1020431995203928,26.790000915527344,0.08751330597861173
6524,2006-01-20,27.520000457763672,28.25,27.51000022888184,28.20000076293945,4154400.0,-0.020988976868631548,-1.114282755952295,-6.181786655569595,66.1179661967719,66.25680519631536,-0.7411335517316466,-1.8017649103433975,-2.7750293362035094,-3.4438379405620942,16.790740715548804,0.7399997711181605,1.1026065315140272,1.5130002975463874,-0.7562275937175933,3.782228188810368,0.37838635191439707,2.647614243178378,-1.4979027113092975,60.54057342105074,-5.320364512603078,1.1346139456319908,1,-0.3400001525878906,-1.3700008392333984,-3.3425002098083496,-3.3500003814697266,4.199998855590817,4,0.09302323486045494,1.4137881139670196,28.11000061035156,-1.1518998038328097,27.979999542236328,1.0327939590075397,26.78000068664551,0.09302323486045494
6525,2006-01-23,27.940000534057614,28.149999618530273,27.75,27.770000457763672,3196100.0,0.015261630425425832,-2.8095021843579984,-0.2499999999999961,72.77777409848014,67.72521950729882,-0.9664785494861938,-2.097767883413315,-3.1261494776542342,-3.815245145563228,18.73952624443547,0.6299991607666016,1.1544382653673537,1.786000347137449,-0.5870895006705901,4.159090194945488,0.5994554232334295,2.9725452710414686,-1.561438427035938,83.24327556645646,9.677617030890161,1.1865449239040204,1,-0.7600002288818324,-1.7900009155273402,-3.7550001144409144,-3.7700004577636683,3.260000228881836,0,0.11632068496342352,-1.114282755952295,27.520000457763672,1.4137881139670196,28.11000061035156,-1.1518998038328097,27.979999542236328,0.11632068496342352
6526,2006-01-24,28.34000015258789,28.559999465942386,28.1299991607666,28.25,2652900.0,0.014316378342323022,-1.6060479955611258,0.5294124246878231,77.04918118218596,69.33327462283253,-1.181940089798001,-2.333065884171493,-3.4589380694675214,-4.162235869142581,20.927924818541992,0.6199989318847727,1.3064594575994093,2.005499935150148,-0.4589462422381452,4.469946112538441,0.7732768464559996,3.237723023844296,-1.6620079826896834,89.81484588445338,9.474990713762821,1.232223088694147,1,-0.9050006866455043,-2.0350008010864222,-4.154999732971191,-4.170000076293945,3.600000381469723,1,0.0945659947334565,-2.8095021843579984,27.940000534057614,-1.114282755952295,27.520000457763672,1.4137881139670196,28.11000061035156,0.0945659947334565
6527,2006-01-25,27.979999542236328,28.60000038146973,27.79999923706055,28.45000076293945,4756900.0,-0.012702914905195928,1.0779238150913106,-5.222226931716995,66.77523640711516,69.14868302982154,-0.6066940251907837,-1.8489106692858144,-3.0474190813123556,-3.75349600955683,22.140626506134353,0.8000011444091797,1.378717595842943,1.5064993858337417,-1.0017296149142894,4.014728386581773,0.25238488545972615,2.760613886207757,-0.9632460590501672,43.11919702383628,-33.79647428332299,1.2541145003740162,1,-0.4799995422363281,-1.6549997329711879,-3.794999122619629,-3.809999465942383,4.290000915527344,2,0.10757685054062227,-1.6060479955611258,28.34000015258789,-2.8095021843579984,27.940000534057614,-1.114282755952295,27.520000457763672,0.10757685054062227
6528,2006-01-26,28.440000534057614,28.540000915527344,28.15999984741211,28.20000076293945,2777100.0,0.016440350226843536,-1.3749947846197472,-0.5106364846438581,76.25418508230466,70.2489053304275,-0.8977317961628621,-2.1431357359341128,-3.44981663285726,-4.177076181629648,23.418864099817384,0.5600013732910156,1.4466674015329346,1.7915003776550265,-0.7543430071382353,4.337343762448288,0.5185786852583938,3.064422070051659,-1.1065976712147396,85.32111697120014,6.504402859361036,1.272921692396631,1,-0.9400005340576136,-2.1150007247924734,-4.167500019073483,-4.39000034332275,3.7100009918212926,3,0.08860754230286605,1.0779238150913106,27.979999542236328,-1.6060479955611258,28.34000015258789,-2.8095021843579984,27.940000534057614,0.08860754230286605
6529,2006-01-27,28.8700008392334,28.96999931335449,28.479999542236328,28.5,3436100.0,0.01511956037626816,-1.3902325559757733,1.5416716337251348,74.91166720753131,71.2230684608454,-1.1701746449486343,-2.407526579232183,-3.80764733162345,-4.571457921801098,24.916945333824046,0.529998779296875,1.5306080955397192,2.0380006790161147,-0.5957771890685137,4.671778547100743,0.7211117449738005,3.354889613058429,-1.2832784726651525,91.80339914732114,15.019072505955407,1.3168889340423149,1,-1.1850013732910156,-2.360001564025879,-4.455000400543213,-4.745000839233398,2.8599987030029297,4,0.10460680507881936,-1.3749947846197472,28.440000534057614,1.0779238150913106,27.979999542236328,-1.6060479955611258,28.34000015258789,0.10460680507881936
6530,2006-01-30,28.739999771118164,29.20000076293945,28.670000076293945,29.149999618530273,3959200.0,-0.004502981099278935,1.0784253594028304,-1.1081051823060308,71.66360514614408,72.14740401271352,-0.8207923787051676,-2.1042424171250005,-3.5984069794171276,-4.407031007552874,26.28709705523965,0.5300006866455043,1.5280732683403215,1.7294996261596687,-0.9138915838161772,4.3728908361355145,0.40780402117174575,3.0511952311475916,-0.8766220151926696,67.14282210996134,-8.683059598303856,1.321695604987923,1,-0.9399995803833008,-2.114999771118164,-4.239999771118164,-4.614999771118164,2.8299999237060547,0,0.10368822428561852,-1.3902325559757733,28.8700008392334,-1.3749947846197472,28.440000534057614,1.0779238150913106,27.979999542236328,0.10368822428561852
6531,2006-01-31,31.5,32.220001220703125,29.79999923706055,29.79999923706055,15751000.0,0.09603341165143142,-1.847059879500507,-4.1463448673694305,82.8784015758579,73.33862429433302,-3.174704608455908,-4.55928998398155,-6.25223267194125,-7.107265030868568,29.498617062745648,3.480001449584961,1.6067184917358794,4.14749984741211,1.053118407041417,7.241881287782803,2.6003091272267653,5.694690567597455,-3.3692976426717145,83.7103869326827,6.799591216817063,1.5471907201853463,1,-1.6349992752075195,-3.364999771118164,-6.989999771118164,-7.375,0.720001220703125,1,-0.009523785303509502,1.0784253594028304,28.739999771118164,-1.3902325559757733,28.8700008392334,-1.3749947846197472,28.440000534057614,-0.009523785303509502
6532,2006-02-01,30.190000534057614,30.61000061035156,29.8799991607666,30.61000061035156,12582300.0,-0.04158728463309158,2.476196747517024,-0.2470587575312193,69.466514021067,73.09939232416201,-1.696672201391852,-2.942569149751357,-4.8687570404988385,-5.744190833740543,31.951959398776975,1.6200008392333984,1.6940008329501666,2.547000312805171,-0.4621094992053507,5.556110124815692,1.04244540679991,4.051555218810432,-1.5200004577636683,49.999999999999915,-24.02809370559845,1.5045549060052608,2,-0.32499980926513317,-2.0550003051757777,-5.680000305175778,-6.065000534057614,2.0300006866455114,2,0.05796621295272275,-1.847059879500507,31.5,1.0784253594028304,28.739999771118164,-1.3902325559757733,28.8700008392334,0.05796621295272275
6533,2006-02-02,30.25,30.899999618530273,30.09000015258789,30.270000457763672,5965000.0,0.001987395325637742,-3.764700602497504,0.047620128882248494,68.53800966077534,73.36828604238463,-1.5882063540194835,-2.8053763589810714,-4.845331128856365,-5.750547199659891,34.405355124294346,0.8099994659423828,1.8324757786292167,2.390499782562255,-0.7180723119905359,5.499071877115046,0.8362137352858596,3.9447858298386507,-0.8699996948242195,47.32619420880256,-23.614032090380434,1.554286047276396,2,-0.2649993896484375,-2.114999771118164,-5.590000152587891,-5.975000381469727,3.200000762939446,3,0.06677687463681559,2.476196747517024,30.190000534057614,-1.847059879500507,31.5,1.0784253594028304,28.739999771118164,0.06677687463681559
6534,2006-02-03,30.0,30.649999618530273,30.0,30.35000038146973,4718700.0,-0.008264462809917328,-2.714279486215334,17.499618539004565,68.86015439882449,72.93299496464509,-1.0609985632527419,-2.303301670015479,-4.511801176191227,-5.45116632870786,36.93384885530781,0.6499996185302734,1.7984048937284385,1.905499744415284,-1.0971829477055373,4.908182436536105,0.4041583983548733,3.4068410904756945,-0.12000083923339844,37.46477450579538,-34.54149355670507,1.5013413460604108,2,0.010000228881835938,-1.864999771118164,-5.340000152587891,-5.725000381469727,4.450000762939446,4,0.07166671752929688,-3.764700602497504,30.25,2.476196747517024,30.190000534057614,-1.847059879500507,31.5,0.07166671752929688
6535,2006-02-06,29.84000015258789,30.38999938964844,29.790000915527344,30.29999923706055,3661600.0,-0.005333328247070335,-1.142861035422356,1.3142816660399639,67.66742982621324,71.89057814731478,-0.6740212129373901,-1.9445017198816217,-4.266474123595412,-5.234550453218446,39.39294994412259,0.5999984741210973,1.764815121925757,1.555999851226808,-1.3810617322404468,4.493061434694063,0.08746905949318062,3.0245306429604355,2.3800010681152344,2.057581513634009,-69.7278338702522,1.4685307917336274,2,0.1700000762939453,-1.7049999237060547,-5.180000305175781,-5.565000534057617,4.209999084472663,0,0.06333778083055819,-2.714279486215334,30.0,-3.764700602497504,30.25,2.476196747517024,30.190000534057614,0.06333778083055819
6536,2006-02-07,29.989999771118164,30.20000076293945,29.5,29.79999923706055,4235700.0,0.005026796841931747,1.2950749960133603,-0.4130454613304918,63.20630462478004,71.49403017149977,-0.6317946039839804,-1.9071767057469629,-4.331190457137563,-5.325369330570403,40.73793677181603,0.7000007629394496,1.8239609069725056,1.5249995231628404,-1.3611522281660768,4.411151274491758,0.08192364749838177,2.968075398827299,2.181401443481448,34.999993188038744,-32.65730389519372,1.4430758756644593,2,0.20000076293945312,-1.8549995422363281,-5.329999923706055,-5.715000152587891,4.64000129699707,1,0.05268422593412869,-1.142861035422356,29.84000015258789,-2.714279486215334,30.0,-3.764700602497504,30.25,0.05268422593412869
6537,2006-02-08,30.6200008392334,30.68000030517578,29.65999984741211,30.20000076293945,4801800.0,0.021007038110148812,2.777786411882097,2.21052050394023,65.47471917181116,70.2963117370005,-0.9475773691226586,-2.3073638581751297,-4.866829216220697,-5.896715549892022,42.24903218646845,1.0200004577636719,1.8226943670344191,1.9340005874633803,-0.898289782839889,4.76629095776665,0.5178554023117456,3.350145772615015,1.4445443267822284,80.0000817435351,15.148710335126708,1.416145185151635,2,-0.2700004577636719,-2.4850006103515625,-5.960000991821289,-6.345001220703125,4.639997482299805,2,0.05225344015731204,1.2950749960133603,29.989999771118164,-1.142861035422356,29.84000015258789,-2.714279486215334,30.0,0.05225344015731204
6538,2006-02-09,31.29999923706055,31.5,30.899999618530273,31.25,6155200.0,0.022207654447738312,1.6666638409697792,0.11904578090018501,73.04877090000329,70.08932325838627,-1.3178021271875302,-2.7719151618966222,-5.4342362509596995,-6.5131901155220255,43.832735376260935,0.8799991607666016,1.7768663880481945,2.386999034881594,-0.5220363118435216,5.2960343816067095,0.9324813615190344,3.8415167082441535,0.6619641223144512,89.99996185302751,23.586966402678186,1.454517673362558,2,-0.8549985885620153,-2.8899984359741246,-6.669999599456791,-7.024999618530277,3.7000007629394496,3,0.029393035337625495,2.777786411882097,30.6200008392334,1.2950749960133603,29.989999771118164,-1.142861035422356,29.84000015258789,0.029393035337625495
6539,2006-02-10,30.71999931335449,31.5,30.71999931335449,31.5,4258100.0,-0.01853034945187204,1.000000000000009,-15.600251773860258,66.62678574361946,69.52967665810576,-0.5004057278545311,-2.0081946363977288,-4.745418450770149,-5.864729900311968,44.9051783378636,0.7800006866455114,1.8758032991058293,1.624999141693113,-1.2565095117522311,4.506507795138457,0.18424481497044098,3.065753468415785,1.1434855116455118,60.99996566772443,-3.1484492369788555,1.4407543267226728,2,0.14000129699707387,-1.9849987030029261,-5.864999294281002,-6.219999313354489,4.210000991821293,4,0.08886723667334784,1.6666638409697792,31.29999923706055,2.777786411882097,30.6200008392334,1.2950749960133603,29.989999771118164,0.08886723667334784
6540,2006-02-13,30.75,30.93000030517578,30.5,30.8799991607666,2715800.0,0.0009765848735703297,2.7391095225853532,0.16666544400836222,65.08134756659123,67.5522262126317,-0.24060617886241076,-1.8196027422961407,-4.6424096518521125,-5.821089683059263,45.70069937156751,0.43000030517578125,1.889819801304725,1.4569998741149917,-1.299107632496586,4.213107380726566,0.07894612080920282,2.8350536274207805,1.0189454319999989,62.5,1.5321953429682864,1.3780537533057875,2,-0.25,-1.8999996185302734,-5.894999980926514,-6.25,4.5,0,0.12032522806307133,1.000000000000009,30.71999931335449,1.6666638409697792,31.29999923706055,2.777786411882097,30.6200008392334,0.12032522806307133
6541,2006-02-14,30.899999618530273,31.18000030517578,30.70000076293945,30.75,4214200.0,0.004878036374968309,-2.8400256349611235,-1.1538506683099314,68.76606567211596,67.47439861830381,-0.5416238410688194,-1.7340205493037573,-4.673612400466222,-5.892475453612896,46.89270204036157,0.4799995422363317,1.9072786352344195,1.4009995460510254,-1.1741927276416533,3.976191819743704,0.11340340920468606,2.6885956828973647,0.7781879961897253,67.39128631995771,3.993669883746648,1.28759613684634,2,-0.39999961853027344,-1.7349987030029297,-6.019999980926514,-6.375,3.8000011444091726,1,0.10194173648601845,2.7391095225853532,30.75,1.000000000000009,30.71999931335449,1.6666638409697792,31.29999923706055,0.10194173648601845
6542,2006-02-15,30.60000038146973,30.88999938964844,30.0,30.88999938964844,4400500.0,-0.009708713293337334,5.137947817393788,-1.9333316379080148,64.17322933192227,66.98942302620901,-0.19819199187256942,-1.294018325739703,-4.247793496448505,-5.51927952834372,46.87698537475197,0.8999996185302734,1.9681147687184222,0.9700002670288121,-1.5457100028949888,3.4857105369526167,-0.28785486793308834,2.2278554019907126,0.9910597286614689,40.000025431315336,-19.772442296318758,1.2578551349619018,2,-0.10000038146973012,-1.4349994659423864,-5.295000553131107,-5.650000572204593,4.550001144409176,2,0.1316993672028164,-2.8400256349611235,30.899999618530273,2.7391095225853532,30.75,1.000000000000009,30.71999931335449,0.1316993672028164
6543,2006-02-16,30.56999969482422,30.670000076293945,30.28000068664551,30.670000076293945,3618400.0,-0.0009804145840364153,6.799958038490078,0.34483008096393786,61.77284637996023,66.20194435744632,-0.13189605902962498,-1.128109983051317,-4.073931050512648,-5.420623011956653,46.7791748864129,0.38999938964843395,1.637311622233895,0.8169996261596673,-1.6252776637723514,3.2592769160916895,-0.40413901880634384,2.0381382711256784,0.9374180109017338,37.99997965494792,-16.988763085764873,1.2211386449660104,2,-0.06999969482421875,-1.3049993515014648,-5.264999866485596,-5.619999885559082,4.459999084472656,3,0.15341834064535642,5.137947817393788,30.60000038146973,-2.8400256349611235,30.899999618530273,2.7391095225853532,30.75,0.15341834064535642
6544,2006-02-17,30.07999992370605,30.79999923706055,30.020000457763672,30.56999969482422,3381800.0,-0.016028779064761633,-1.5573784844363263,4.89997901924511,58.83905345157215,65.22101364915287,0.4142029597857402,-0.46007621252924835,-3.450534336107342,-4.863002002325548,47.239673241629745,0.7799987792968786,1.4959981844635983,0.1989998817443812,-2.007467835719151,2.4054675992079133,-0.9042339769873848,1.3022337404761473,1.3471210737908628,6.779652797982435,-44.74372165901876,1.1032338587317667,2,0.42000007629394887,-0.7699995040893519,-4.775000095367428,-5.130000114440914,4.449998855590824,4,0.1635638327384601,6.799958038490078,30.56999969482422,5.137947817393788,30.60000038146973,-2.8400256349611235,30.899999618530273,0.1635638327384601
6545,2006-02-21,31.190000534057614,31.31999969482422,30.190000534057614,30.29999923706055,6584500.0,0.03690161612921994,-1.0360369029433278,-1.816330025963281,47.38617580355524,63.46322155790567,-0.5410597942573645,-1.3851270864352436,-4.426963530473095,-5.912610728810481,47.86291155463051,1.2399997711181676,1.3899668049541667,1.1465004920959423,-0.9331377453014404,3.226138729493325,0.10668137339725092,2.1863196107946337,0.16003562353942513,90.15157645290843,40.93576441318973,1.0398191186986916,2,-0.610000610351559,-1.8800001144409144,-5.672500610351559,-6.065000534057614,3.149999618530277,1,0.11991021824556602,-1.5573784844363263,30.07999992370605,6.799958038490078,30.56999969482422,5.137947817393788,30.60000038146973,0.11991021824556602
6546,2006-02-22,31.020000457763672,31.32999992370605,31.01000022888184,31.290000915527344,3853100.0,-0.005450467245369572,-1.2068874799400224,-0.30337085875568426,58.66388408733349,62.70646210407482,-0.23421989398857335,-1.0583138499414417,-4.139054847825971,-5.687224657760385,48.13762973321541,0.31999969482421164,1.2960300863109993,0.8425004005432122,-1.1168643353795034,2.801865136465924,-0.1371819674181438,1.8221827685045682,-1.5200004577636719,76.69176814096619,26.436049577142455,0.9796823679613564,2,-0.2700004577636719,-1.7100000381469727,-5.335000038146973,-5.609999656677246,2.8800010681152344,2,0.13636361959426235,-1.0360369029433278,31.190000534057614,-1.5573784844363263,30.07999992370605,6.799958038490078,30.56999969482422,0.13636361959426235
6547,2006-02-23,30.989999771118164,31.270000457763672,30.90999984741211,31.10000038146973,2788000.0,-0.0009671401096965626,-1.6666666666666667,0.40740897723902475,57.77310646571119,61.00916605582014,-0.1633985313698716,-0.8340094182917639,-3.9942212078428554,-5.606240302219813,49.049774518898445,0.3600006103515625,1.2248895264627677,0.6619997024536133,-1.0309525928688075,2.3549519977760376,-0.1844764452075971,1.5084758501148237,-1.453399772644044,74.04577929783353,22.452060399578293,0.8464761476612115,2,-0.23999977111816406,-1.6799993515014648,-5.102499485015869,-5.579998970031738,2.660001754760742,3,0.11971607032017162,-1.2068874799400224,31.020000457763672,-1.0360369029433278,31.190000534057614,-1.5573784844363263,30.07999992370605,0.11971607032017162
6548,2006-02-24,30.959999084472656,31.149999618530273,30.68000030517578,31.0,2813500.0,-0.0009680763751882537,1.7647006024975036,0.36364266888610286,60.57267500970475,60.336487085385166,-0.20863945873901102,-0.6382607690271058,-3.8457567002616884,-5.532257676726239,49.87375980244786,0.4699993133544922,1.2110805658031438,0.5059990882873535,-0.95444614888698,1.966444325461687,-0.22422353029981323,1.2362217068745203,-1.3875310874938975,71.75564961263355,17.61567377888943,0.7302226185871669,2,-0.2949991226196289,-1.0949983596801758,-4.584999084472656,-5.224998474121094,4.25,4,0.1353360001715136,-1.6666666666666667,30.989999771118164,-1.2068874799400224,31.020000457763672,-1.0360369029433278,31.190000534057614,0.1353360001715136
6549,2006-02-27,31.88999938964844,32.06999969482422,31.28000068664551,31.28000068664551,5248500.0,0.030038770435306894,-1.590166189828483,-15.249618539004388,69.30318933034476,60.80558061469112,-1.0674786580181603,-1.4023067749186389,-4.642109774290251,-6.413858669140133,50.56542936161401,1.1100006103515625,1.144806717712207,1.2849994659423878,-0.1088439706938722,2.6788429025786478,0.5880777476242578,1.9819211842605178,-2.2823807541351364,90.42551140808067,28.470691406149214,0.6969217183181303,2,-0.8549995422363317,-2.0249986648559606,-5.407499313354496,-6.104998588562015,4.069999694824215,0,0.0984634509170823,1.7647006024975036,30.959999084472656,-1.6666666666666667,30.989999771118164,-1.2068874799400224,31.020000457763672,0.0984634509170823
6550,2006-02-28,31.71999931335449,31.899999618530273,31.239999771118164,31.899999618530273,3817600.0,-0.0053308272043784966,6.3333192048488955,-0.2950830949142531,66.22888318871355,60.52367144986862,-0.8330146877034679,-1.0515175237268686,-4.332846690331049,-6.199948250032886,51.055864584546796,0.6599998474121094,0.9410150688343393,0.9659994125366183,-0.20822157930467355,2.14022040437791,0.3788889166159741,1.5531099084572624,-2.0138854354687474,74.82010538448847,9.065076641221452,0.5871104959206458,2,-0.6849994659423793,-1.7349987030029261,-5.054999351501461,-5.909998893737789,5.469999313354489,1,0.08858762694737332,-1.590166189828483,31.88999938964844,1.7647006024975036,30.959999084472656,-1.6666666666666667,30.989999771118164,0.08858762694737332
6551,2006-03-01,31.20000076293945,32.09999847412109,31.15999984741211,31.71999931335449,3444700.0,-0.016393397278420263,-2.1333267635811217,2.8888759377780975,55.55555555555549,59.56615214138343,-0.2972441281082929,-0.5851473455016638,-3.6848157395764076,-5.628877366068483,49.82149957710668,0.9399986267089773,0.8240384025468543,0.4610008239746044,-0.6802982140937814,1.6022998620429902,-0.10964869505958674,1.0316503430087955,-1.3993314523761704,36.61979776705595,-26.20421600813193,0.5706495190341921,3,-0.1400012969970703,-1.1900005340576136,-4.535000801086422,-5.39000034332275,5.719997406005863,2,0.1006410036174823,6.3333192048488955,31.71999931335449,-1.590166189828483,31.88999938964844,1.7647006024975036,30.959999084472656,0.1006410036174823
6552,2006-03-02,31.940000534057614,32.18000030517578,30.75,30.79999923706055,4048100.0,0.02371794080201317,-1.3064525308521389,-2.192316297972689,56.06061755461311,58.93146004967819,-0.9243844339721434,-1.2514835232319506,-4.294248689584322,-6.311226879001044,48.27384916428834,1.4300003051757812,0.7443386953863254,1.1135005950927699,-0.11553871143723526,2.342539901622775,0.4989809418277673,1.7280202483577725,-2.001371473680866,84.00001525878884,23.596814705151928,0.6145196532650029,3,-0.8400001525878871,-1.9300003051757777,-5.070001125335686,-5.975000381469723,4.109998703002933,3,0.06136508951311215,-2.1333267635811217,31.20000076293945,6.3333192048488955,31.71999931335449,-1.590166189828483,31.88999938964844,0.06136508951311215
6553,2006-03-03,32.27000045776367,32.400001525878906,31.60000038146973,31.95000076293945,3306500.0,0.010331869699068408,1.758615926968497,0.2807011673295023,65.40756394451776,59.661294548894375,-1.1039743215845839,-1.4992585085890084,-4.471036198677041,-6.584585096011665,46.589956186408045,0.8000011444091761,0.6295705847483646,1.3425004959106452,-0.012597104490197353,2.6975980963114914,0.6649516957102222,2.0200492961110683,-2.1520616978030027,92.12115467311543,30.480086645254985,0.6775488002004229,3,-0.9749994277954102,-1.989999771118164,-5.3575005531311035,-6.284999847412109,3.9300003051757812,4,0.042764209747112814,-1.3064525308521389,31.940000534057614,-2.1333267635811217,31.20000076293945,6.3333192048488955,31.71999931335449,0.042764209747112814
6554,2006-03-06,32.150001525878906,32.59999847412109,31.65999984741211,32.34000015258789,4003000.0,-0.0037185909570043307,1.6479010965984824,-0.5937462747061423,63.671892753340245,61.47081865442604,-0.7369664823210584,-1.275314174899794,-4.186388990427655,-6.398167561964797,45.037567376919846,0.9399986267089773,0.582992662202404,1.1150014877319343,-0.2710571973742546,2.501060172838123,0.4219721451788381,1.8080308302850305,-1.8038564893264137,75.67582057298891,13.559152329468603,0.6930293425530946,3,-0.5100021362304723,-1.6100025177001989,-5.237501621246338,-6.165000915527344,4.399997711181641,0,0.09517876868934594,1.758615926968497,32.27000045776367,-1.3064525308521389,31.940000534057614,-2.1333267635811217,31.20000076293945,0.09517876868934594
6555,2006-03-07,31.729999542236328,32.09999847412109,31.26000022888184,32.09000015258789,4111600.0,-0.013063824687675418,3.421075350854407,1.8947537494729656,57.69944085327466,61.36365829508617,-0.25961113258282964,-0.7446360901430715,-3.6270805536142134,-5.915590718826973,43.54977807135363,0.8900012969970668,0.5614510018755965,0.6004995346069322,-0.6974258077198243,1.8984248769336851,-0.048463136556446074,1.2494622057703104,-1.1133920931756052,52.972991921083334,-8.12631826984122,0.6489626711633766,3,-0.09000015258789418,-1.0950002670288121,-4.632500171661377,-5.559999465942383,5.659999847412109,1,0.13331231021940937,1.6479010965984824,32.150001525878906,1.758615926968497,32.27000045776367,-1.3064525308521389,31.940000534057614,0.13331231021940937
6556,2006-03-08,31.56999969482422,32.040000915527344,31.309999465942386,31.70000076293945,3620100.0,-0.005042541749776253,-1.2461530335575333,0.3611134658585075,59.23808534237616,61.52643372582672,-0.01496282594944276,-0.4850670720885155,-3.3180570144941477,-5.689958013826065,42.507380342952764,0.7300014495849574,0.6029947997232199,0.36149969100952006,-0.8325784709539406,1.5555778529729807,-0.23553938997221024,0.9585387719912504,-0.7153853227562514,44.32434438702936,-18.640676657356856,0.5970390809817296,3,0.0699996948242152,-0.5200004577636754,-4.357499599456787,-5.284998893737793,5.279998779296875,2,0.1780170727339645,3.421075350854407,31.729999542236328,1.6479010965984824,32.150001525878906,1.758615926968497,32.27000045776367,0.1780170727339645
6557,2006-03-09,32.220001220703125,32.36999893188477,31.54999923706055,31.56999969482422,3057000.0,0.020589215462851973,-1.3768022998673501,-4.999970656416111,64.05452090154182,61.9133054915864,-0.5276256773005912,-1.0635851384470314,-3.8235610907163426,-6.27051933778705,41.249523260424375,0.8199996948242223,0.6882241781449565,0.9315011978149421,-0.3100140906162139,2.173016486246098,0.31074355359936234,1.552258842030522,-1.1559407563887838,71.6419588780793,5.291042644224959,0.6207576442155783,3,-0.5450019836425817,-1.1700019836425817,-3.220000743865967,-4.425000190734863,4.020000457763672,3,0.14587202886951411,-1.2461530335575333,31.56999969482422,3.421075350854407,31.729999542236328,1.6479010965984824,32.150001525878906,0.14587202886951411
6558,2006-03-10,32.220001220703125,32.330001831054695,31.8700008392334,32.200000762939446,2272700.0,0.0,2.8333147897955886,0.030769862788606776,69.88847689078236,61.97833744274613,-0.36889125198169737,-1.0446886677034328,-3.667702549803785,-6.209156084839712,39.52137815636599,0.46000099182129617,0.7226758536373765,0.8855010986328118,-0.42411540379497836,2.195117601060602,0.23069284741891494,1.5403093498467086,-0.9716281952119736,71.6419588780793,-2.1516109320910175,0.6548082512138953,3,-0.5450019836425817,-1.1700019836425817,-3.220000743865967,-4.425000190734863,4.559997558593757,4,0.11887020084581623,-1.3768022998673501,32.220001220703125,-1.2461530335575333,31.56999969482422,3.421075350854407,31.729999542236328,0.11887020084581623
6559,2006-03-13,33.450000762939446,33.77000045776367,32.220001220703125,32.25,5564200.0,0.03817503090117769,-1.4603195267347056,59.998664886493685,70.54544950122846,62.457955921914454,-1.513493407828971,-2.170984210284921,-4.732719250365264,-7.370496040356937,38.41068183789974,1.5499992370605469,0.8041710709459124,1.9790005683898855,0.39807549654999974,3.559925640229771,1.1885380324699426,2.7694631043098283,-2.039432683612702,87.25100933688836,14.88522880607671,0.7904625359199424,3,-1.19000053405761,-1.81500053405761,-4.390000343322747,-5.654999732971184,4.250000000000007,0,0.08221225522502351,2.8333147897955886,32.220001220703125,-1.3768022998673501,32.220001220703125,-1.2461530335575333,31.56999969482422,0.08221225522502351
6560,2006-03-14,34.450000762939446,34.470001220703125,33.220001220703125,33.549999237060554,5264000.0,0.029895365536372065,1.6595675605480165,0.7500007947280843,77.09320152443206,64.85102769623407,-2.330606278276001,-3.0351927003741714,-5.551747572754344,-8.295324456736886,37.76944528969936,1.25,0.9131242566455597,2.7940005302429114,0.7656803947714081,4.822320665714418,1.7798404625071598,3.808160597978663,-2.709112150631533,99.36707447286867,26.410502068396994,1.0141600677357527,3,-1.8400001525878835,-2.4650001525878835,-5.37750053405761,-6.654999732971184,2.849998474121101,1,0.060957864371957715,-1.4603195267347056,33.450000762939446,2.8333147897955886,32.220001220703125,-1.3768022998673501,32.220001220703125,0.060957864371957715
6561,2006-03-15,34.049999237060554,34.799999237060554,33.639999389648445,34.5,5863500.0,-0.011611074514378705,1.209525124341026,-0.5,72.83580780879615,66.71493772447663,-1.6581947426925296,-2.516103069363126,-4.955249830845048,-7.823470575938451,37.01570117347287,1.1599998474121094,0.886382864884915,2.2364990234375064,-0.02090804249339584,4.493906089368405,1.107795490472057,3.3652025564029557,-1.8724526074094072,76.92307692307695,3.934738215064101,1.1287035329654498,3,-1.0199995040893555,-1.8999996185302805,-4.977499008178718,-6.254998207092292,3.8100013732910085,2,0.09809104926359513,1.6595675605480165,34.450000762939446,-1.4603195267347056,33.450000762939446,2.8333147897955886,32.220001220703125,0.09809104926359513
6562,2006-03-16,34.630001068115234,34.959999084472656,34.049999237060554,34.200000762939446,3954900.0,0.017033828019103137,-1.493138802086084,-0.955554613656624,75.31034519045858,67.81524675180339,-2.029964600169876,-2.928871887169997,-5.318937807563778,-8.315063523455198,37.412184131151946,0.9099998474121023,0.9139272779013012,2.6150008201599135,0.10802060336118302,5.121981036958644,1.3615107117605447,3.868490928559279,-1.9804129691303913,89.32044648032252,15.507959545497087,1.2534901083993661,3,-1.5200014114379883,-2.3200016021728516,-5.467500686645508,-6.835000038146973,3.579998016357422,3,0.06410618935989199,1.209525124341026,34.049999237060554,1.6595675605480165,34.450000762939446,-1.4603195267347056,33.450000762939446,0.06410618935989199
6563,2006-03-17,35.2599983215332,35.38999938964844,34.799999237060554,34.900001525878906,6035800.0,0.018192238925398785,-1.1071382347531973,0.8372012561877756,74.24459397080307,68.98999133152148,-2.4487386370886313,-3.3618547754696166,-5.770487088443815,-8.852569971018912,37.90841952002373,0.7599983215332031,1.0831871467111682,3.010498142242433,0.2121643098457895,5.808831974639077,1.6113312260441148,4.409665058440755,-2.1483280254507946,95.8990175644648,23.188786550715463,1.3991669161983213,3,-1.9349985122680664,-2.5649986267089844,-6.017498016357422,-7.464997291564941,1.4099998474121094,4,0.02779363027748949,-1.493138802086084,34.630001068115234,1.209525124341026,34.049999237060554,1.6595675605480165,34.450000762939446,0.02779363027748949
6564,2006-03-20,35.0,35.5,34.860000610351555,35.400001525878906,4358200.0,-0.007373747416613563,1.1333367241839942,-1.1111252397452607,73.29546270414943,70.72288264828535,-1.9466661568423689,-2.861050992875093,-5.311395248820951,-8.506082569260819,38.86907472139595,0.6399993896484446,1.2062008490647287,2.50449981689453,-0.35516122284601437,5.364160856635074,1.0746692970242577,3.934330336764802,-1.4326638852043843,78.0701636974475,5.394379570898053,1.4298305198702717,3,-1.5950002670288086,-2.25,-5.5724992752075195,-7.204998970031738,1.9300003051757812,0,0.05085710797991094,-1.1071382347531973,35.2599983215332,-1.493138802086084,34.630001068115234,1.209525124341026,34.049999237060554,0.05085710797991094
6565,2006-03-21,34.93000030517578,35.279998779296875,34.59999847412109,35.20000076293945,3538000.0,-0.0019999912806919484,2.1628179309978064,0.6749985694939823,78.30045110675435,72.84092328877179,-1.5366005710925918,-2.6314072251646365,-5.063189002248357,-8.34688736326715,39.31555942454163,0.6800003051757884,1.2603551578529135,2.247500133514407,-0.7390300690625438,5.234030336091358,0.7542350322259352,3.7407652348028826,-0.9761314133392887,69.35486517305583,-7.556171413813701,1.4932651012884746,3,-1.4050006866455078,-2.1800003051757812,-5.132499694824219,-7.1349992752075195,1.259998321533196,1,0.07930147247531583,1.1333367241839942,35.0,-1.1071382347531973,35.2599983215332,-1.493138802086084,34.630001068115234,0.07930147247531583
6566,2006-03-22,35.25,35.25,34.68000030517578,34.830001831054695,2682600.0,0.009161170685040076,1.7142960944595822,-1.5555461365659042,76.82333407628234,74.25968030818741,-1.4300848166749347,-2.7597513499170105,-5.207905674261127,-8.569017405888808,39.778757287456095,0.5699996948242188,1.354277467756539,2.355999851226805,-0.7321942337306098,5.444193936184224,0.8119028087480942,3.9000968937055127,-0.9869048865308088,82.75862976146307,6.465701170546751,1.5440970424787088,3,-1.5649995803833008,-2.5,-5.574999809265137,-7.454998970031738,1.0900001525878906,2,0.05815600672512189,2.1628179309978064,34.93000030517578,1.1333367241839942,35.0,-1.1071382347531973,35.2599983215332,0.05815600672512189
6567,2006-03-23,34.700000762939446,35.25,34.389999389648445,35.25,3622000.0,-0.015602815235760348,2.1272792847779236,-1.309527702089049,69.01408871112173,74.1625260660029,-0.5490398620682484,-2.021184257322716,-4.479920048310337,-7.917604960033266,40.2435557646243,0.8600006103515554,1.520430660768966,1.6205005645751882,-1.4316321933683156,4.672633322518692,0.09443418560343986,3.14656694354694,0.799999237060554,27.92803629115293,-44.44753167572537,1.5260663789717517,3,-0.8400001525878835,-1.950000762939446,-4.867500305175774,-6.904999732971184,3.299999237060554,3,0.09106627602115447,1.7142960944595822,35.25,2.1628179309978064,34.93000030517578,1.1333367241839942,35.0,0.09106627602115447
6568,2006-03-24,35.150001525878906,35.220001220703125,34.25,35.0,2792000.0,0.012968321413412642,5.689642471916025,-0.2727304253740107,72.32142451669162,74.35985662327658,-0.6031384994899369,-2.2568980199676503,-4.761088899004253,-8.27931170874524,41.034899138544425,0.970001220703125,1.7249905063961108,1.8610012054443388,-1.1535452130871136,4.875547623975791,0.3537279961786126,3.368274414710065,0.3277984619140639,72.0001220703125,0.04027831326290254,1.5072732092657264,3,-0.7900009155273438,-2.3900012969970703,-5.317501068115234,-7.3550004959106445,6.75,4,0.08705540329325023,2.1272792847779236,34.700000762939446,1.7142960944595822,35.25,2.1628179309978064,34.93000030517578,0.08705540329325023
6569,2006-03-27,35.029998779296875,35.25,34.75,34.900001525878906,2091200.0,-0.0034140182467327085,-1.3255797448590336,0.8666395402065001,75.70092069650889,74.20515875350735,-0.2631126496467999,-1.9917088072379272,-4.480483859194983,-8.071934105774481,41.14635099777527,0.5,1.859712581479613,1.58399848937988,-1.4507639739199476,4.6187609526797075,0.06661725772996618,3.1013797210297938,0.3986892089843792,75.72812657402743,1.3101220017784243,1.5173812316499131,3,-0.45999908447265625,-2.269998550415039,-5.147498607635498,-7.234997749328613,8.290000915527344,0,0.04681699819577778,5.689642471916025,35.150001525878906,2.1272792847779236,34.700000762939446,1.7142960944595822,35.25,0.04681699819577778
6570,2006-03-28,34.529998779296875,35.18000030517578,34.240001678466804,35.18000030517578,2763400.0,-0.014273480371786551,1.892296677113022,-5.000117377780386,71.89347743404136,74.10045537853459,0.2787410299534727,-1.3390505951436253,-3.813031373129448,-7.488495718986449,40.997406781029596,0.9399986267089773,1.9725687239228336,0.9434985160827623,-2.0140124838543585,3.9010095160198865,-0.5352569838858017,2.422254016051326,0.8515416894531285,28.712631956640294,-47.46672783646713,1.4787554999685615,3,0.24500083923339844,-1.6849985122680664,-4.624998569488525,-6.734997749328613,5.470001220703125,1,0.06950482510059852,-1.3255797448590336,35.029998779296875,5.689642471916025,35.150001525878906,2.1272792847779236,34.700000762939446,0.06950482510059852
6571,2006-03-29,34.34000015258789,34.709999084472656,33.299999237060554,34.700000762939446,5819200.0,-0.005502422051138378,6.42110546710298,0.55384579269222,66.82539038587186,73.1576826224694,0.5746309328451247,-0.950481222601411,-3.454013166892281,-7.214837429827092,40.17566217653988,1.4099998474121023,1.995658339831607,0.5964999198913574,-2.1536978205661583,3.346697660348873,-0.7785989503373969,1.9715987901201117,0.9730479887451224,53.33335941672307,-22.452497055518435,1.3750988702287572,3,0.05999946594238281,-1.25,-4.394999980926514,-6.469999313354492,6.3600006103515625,2,0.053872989688430906,1.892296677113022,34.529998779296875,-1.3255797448590336,35.029998779296875,5.689642471916025,35.150001525878906,0.053872989688430906
6572,2006-03-30,33.900001525878906,34.5,33.529998779296875,34.380001068115234,3619100.0,-0.012813005962547308,1.6944575427962891,1.3333298012122503,62.462914225882244,71.84860709525597,1.0059788381687937,-0.37536029435053564,-2.8853084339774426,-6.6919303614046015,40.016002365309134,0.970001220703125,1.8625406060353242,0.058501243591308594,-2.557515916040316,2.674518403222933,-1.2495073362245037,1.366509823407121,1.279998779296875,30.76933610599743,-43.65945638587735,1.3080085798158123,3,0.4999980926513672,-0.8100013732910156,-3.8700013160705566,-5.895000457763672,9.319999694824226,3,0.07197635743014086,6.42110546710298,34.34000015258789,1.892296677113022,34.529998779296875,-1.3255797448590336,35.029998779296875,0.07197635743014086
6573,2006-03-31,33.650001525878906,33.900001525878906,32.799999237060554,33.799999237060554,5115300.0,-0.0073746309364957074,5.285686259550264,0.3124955296473934,51.73611823975518,69.45312437698995,1.1215240310622505,-0.0175741789262176,-2.5110446726927904,-6.356600187835191,39.32064270739734,1.1000022888183523,1.7730607196395525,-0.2604988098144503,-2.7727292040590896,2.251731584430189,-1.51661400693677,0.9956163873078694,1.3795986938476545,34.69396016834468,-36.538503206721025,1.256115197122319,3,0.3899974822998047,-0.5600013732910156,-3.6200013160705566,-5.51500129699707,11.569999694824226,4,0.12927186558299786,1.6944575427962891,33.900001525878906,6.42110546710298,34.34000015258789,1.892296677113022,34.529998779296875,0.12927186558299786
6574,2006-04-03,35.209999084472656,35.61000061035156,34.59999847412109,34.75,6674800.0,0.046359509297318136,-1.6578928876172958,-3.066707357391579,56.0126488683561,66.9767019060568,-0.45321266699470897,-1.4088000817538884,-3.9070687341390133,-7.814464126015601,39.01152443538005,1.9599990844726562,1.6377773051557654,1.1464988708496122,-1.2857339809785273,3.5787317226777517,-0.069617555064454,2.3626152967636784,-2.4099998474121023,85.7650772102494,17.34411366403245,1.2161164259140689,4,-1.0049991607666016,-2.029998779296875,-4.944998741149902,-7.07499885559082,9.790000915527344,0,0.1900029143811166,5.285686259550264,33.650001525878906,1.6944575427962891,33.900001525878906,6.42110546710298,34.34000015258789,0.1900029143811166
6575,2006-04-04,35.959999084472656,36.099998474121094,35.27000045776367,35.400001525878906,4903500.0,0.021300767381466468,-1.0243861591566725,1.2173884198829052,64.31785205481953,65.58720390367205,-1.1641670167903229,-1.9243110532570569,-4.49453932248548,-8.456613061220242,39.5052623473387,0.8899993896484375,1.487140345728946,1.6849988937377915,-0.6254661696588428,3.9954639571344224,0.5297663620394744,2.8402314254361087,-3.1599998474121023,95.75759327225963,27.23841576250372,1.155232531698316,4,-1.510000228881836,-2.5349998474121094,-5.509998798370361,-7.82499885559082,9.290000915527344,1,0.2046718798035112,-1.6578928876172958,35.209999084472656,5.285686259550264,33.650001525878906,1.6944575427962891,33.900001525878906,0.2046718798035112
6576,2006-04-05,37.18999862670898,37.2599983215332,36.09000015258789,36.15999984741211,6703500.0,0.03420465999865474,1.0,1.8392915531335023,67.48634107599588,65.41745416643585,-2.3356573011348942,-2.8582294403491986,-5.557260902679619,-9.574346338055253,40.29822994350669,1.2999992370605469,1.388312201214113,2.633998489379877,0.3417850960472677,4.926211882712487,1.487891792713576,3.7801051860461783,-4.257999420166001,98.4304997938693,31.19824403266898,1.1461066966663043,4,-2.1599998474121023,-3.1849994659423757,-6.679998397827141,-9.054998397827141,6.9099998474121165,2,0.0755579854007562,-1.0243861591566725,35.959999084472656,-1.6578928876172958,35.209999084472656,5.285686259550264,33.650001525878906,0.0755579854007562
6577,2006-04-06,36.91999816894531,37.599998474121094,36.61999893188477,37.33000183105469,4485700.0,-0.00726002871023923,1.0631635586822639,-0.3980622796361617,61.92529436493195,64.2623285940181,-1.9194882814093432,-2.3379300068988798,-5.108065331302512,-9.198896758478742,40.89368729275279,0.979999542236321,1.2605555489126559,2.1289981842041,-0.1180934018738995,4.3760897702821,1.0054523911651003,3.2525439772431,-3.728319015502926,85.83332472377214,21.309037941478266,1.1235457930390012,4,-1.7199993133544922,-2.7449989318847656,-6.384998321533203,-8.784997940063477,6.230003356933594,3,0.10238360729859486,1.0,37.18999862670898,-1.0243861591566725,35.959999084472656,-1.6578928876172958,35.209999084472656,0.10238360729859486
6578,2006-04-07,36.04999923706055,37.290000915527344,36.02000045776367,37.150001525878906,3271300.0,-0.023564435943459805,-1.1896562496917,2.6829084480833645,56.93526954101154,62.177256243407285,-1.0151532405774049,-1.2293127399241257,-4.0801156100259846,-8.22759684095817,41.26027037774167,1.2700004577636719,1.111137672431063,1.0674993515014677,-0.8913589660663774,3.026357669069313,0.08807019271754513,2.0469285102853902,-2.5056545379638635,48.33335876464856,-13.879416515509597,0.9794291587839232,4,-0.8500003814697266,-1.619999885559082,-5.494998931884766,-7.914999008178711,8.08000183105468,4,0.19889048919234353,1.0631635586822639,36.91999816894531,1.0,37.18999862670898,-1.0243861591566725,35.959999084472656,0.19889048919234353
6579,2006-04-10,36.20000076293945,36.81999969482422,36.099998474121094,36.52000045776367,2668400.0,0.004160930070830515,-1.7692127116405998,0.29090820817106455,58.30065907018098,60.666943091867246,-1.0971093448165377,-1.225562966643551,-4.081029028474546,-8.270245239709787,40.50965338522766,0.7700004577636719,1.0600405833401965,1.080000877380371,-0.8108066855430351,2.9708084403037773,0.13459709591867153,2.0254046588420707,-2.3312037618408183,39.91421016871454,-20.51132766021827,0.9454037814617017,4,-1.0000019073486328,-1.7700014114379883,-5.412499904632568,-7.975000381469727,5.989997863769524,0,0.24917127811218465,-1.1896562496917,36.04999923706055,1.0631635586822639,36.91999816894531,1.0,37.18999862670898,0.24917127811218465
6580,2006-04-11,36.54999923706055,36.790000915527344,36.290000915527344,36.45000076293945,4225900.0,0.00966846593217241,-1.380962761126249,-0.3124955296473786,58.46354056718813,59.737848667569054,-1.2632855327777293,-1.486375437249734,-4.270607544330147,-8.506252730746251,39.297755755480196,0.5900001525878906,0.9494918509033994,1.3249994277954116,-0.6408927645401263,3.2908916201309495,0.3420533316276462,2.307945523963177,-2.382706118120119,33.544268651599396,-23.062543000489782,0.9829460961677684,4,-1.3500003814697266,-2.119999885559082,-5.460000038146976,-8.225000381469727,3.25,1,0.23119017617848314,-1.7692127116405998,36.20000076293945,-1.1896562496917,36.04999923706055,1.0631635586822639,36.91999816894531,0.23119017617848314
6581,2006-04-12,37.38999938964844,37.5,36.63999938964844,36.93000030517578,5964900.0,0.022982220796769814,1.529412424687812,4.600061036087586,66.87578106789547,60.22816720557052,-1.8161307286693429,-2.174825818938075,-5.026096021074949,-9.229573167979996,38.01059830644724,0.9500007629394531,0.8504194694930334,1.9979995727539048,-0.10994501449701488,4.1059441600048245,0.9440272791284414,3.0519718663793682,-2.9480898422935553,86.70890201768766,25.380787253471226,1.0539722936254605,4,-2.190000534057617,-2.935000419616699,-6.2525000572204625,-9.065000534057617,2.8100013732910156,2,0.21021665521951394,-1.380962761126249,36.54999923706055,-1.7692127116405998,36.20000076293945,-1.1896562496917,36.04999923706055,0.21021665521951394
6582,2006-04-13,36.849998474121094,37.5099983215332,36.70000076293945,37.4900016784668,2681200.0,-0.014442388990165256,1.3823580560651194,-1.391314082895195,60.54588997008824,61.20703073116309,-0.9092877274989561,-1.5388798638285195,-4.363884180418744,-8.584588031029782,36.569985288860664,0.80999755859375,0.801993200340199,1.346998786926271,-0.8248300754830282,3.51882764933557,0.26108435572162136,2.4329132181309205,-2.1554418126249146,55.704644720605025,-4.096997657343188,1.0859144312046494,4,-0.75,-2.2749996185302734,-5.504999160766605,-8.524999618530273,3.1500015258789062,3,0.19674356309923624,1.529412424687812,37.38999938964844,-1.380962761126249,36.54999923706055,-1.7692127116405998,36.20000076293945,0.19674356309923624
6583,2006-04-17,36.2400016784668,37.310001373291016,36.060001373291016,37.20000076293945,3303200.0,-0.016553509387054244,1.1186435198655158,1.4999910593480477,57.076047291584615,61.32518611152181,0.11928030243558396,-0.8977261182204188,-3.6381792092107403,-7.868256182971429,34.52928911316546,1.25,0.814330600618419,0.6880018234252958,-1.504861953202365,2.8808656000529567,-0.4084300648885346,1.7844337117391262,-1.3130096719606215,12.413840276973913,-43.4988885033582,1.0964318883138313,4,0.19499778747558594,-1.5050020217895508,-4.8775024414062536,-7.915002822875977,3.80999755859375,0,0.19067327614164853,1.3823580560651194,36.849998474121094,1.529412424687812,37.38999938964844,-1.380962761126249,36.54999923706055,0.19067327614164853
6584,2006-04-18,36.77999877929688,37.099998474121094,36.310001373291016,36.61999893188477,4803300.0,0.014900581562360848,-1.0256466687207109,-0.16666666666666666,63.096641196830696,61.18949601618972,-0.1951098894637724,-1.3676530304861174,-4.045748188796871,-8.297059939578297,32.32233755782074,0.8599967956542969,0.9152702149647851,1.1389989852905344,-1.1034598420641188,3.3814578126451877,0.017769571613207802,2.260228398967861,-1.639166255381511,49.6550980247724,-9.297634952604113,1.1212294136773282,4,0.030000686645500707,-1.8699989318847727,-5.417499542236339,-8.454999923706062,3.5200004577636648,1,0.19983693672539204,1.1186435198655158,36.2400016784668,1.3823580560651194,36.849998474121094,1.529412424687812,37.38999938964844,0.19983693672539204
6585,2006-04-19,37.70000076293945,38.099998474121094,36.88000106811523,36.88000106811523,4782900.0,0.025013649107580527,-1.9756045367001585,5.125002980235125,68.02576969359608,61.24943252925641,-0.9413268807799398,-2.181331240387834,-4.81474310432408,-9.098431935156338,30.741908860272627,1.3199996948242116,1.174550294367613,1.9205009460449247,-0.474066244996564,4.3150681370864135,0.7232173505241803,3.117784541565669,-2.3624349630076225,80.39224119392713,19.872414234827424,1.1972835955207444,4,-0.6400012969970703,-2.250001907348633,-5.752500534057617,-8.790000915527344,3.680000305175774,2,0.11909808416193357,-1.0256466687207109,36.77999877929688,1.1186435198655158,36.2400016784668,1.3823580560651194,36.849998474121094,0.11909808416193357
6586,2006-04-20,37.29999923706055,38.060001373291016,36.849998474121094,38.02999877929688,3633200.0,-0.010610119835120058,2.063280137135131,-0.890243675508705,68.31896312525822,61.95984016929266,-0.5856703358974187,-1.7074143691487933,-4.2701048002529305,-8.582678451608167,29.06189647188931,1.2100028991699219,1.2966060494603866,1.4179994583129911,-1.055340314076389,3.8913392307023713,0.18132957211830103,2.654669344507681,-1.6861901697097892,60.78429539262453,-3.3542380546438153,1.2366698861946914,4,-0.23999977111816406,-1.8500003814697266,-5.002498626708984,-8.039999008178711,5.409999847412109,3,0.06702413005724805,-1.9756045367001585,37.70000076293945,-1.0256466687207109,36.77999877929688,1.1186435198655158,36.2400016784668,0.06702413005724805
6587,2006-04-21,37.86000061035156,38.20000076293945,37.599998474121094,37.68000030517578,3738300.0,0.015013441950277873,-2.529384045775833,-0.24657591513599425,71.94995147098605,63.628138161512055,-1.1156304097347984,-2.127622427305809,-4.6962899581494355,-9.022496349827392,27.882988579836578,0.9000015258789062,1.3173283225670716,1.8200008392334013,-0.7377029585083719,4.377704636975174,0.5411489403625183,3.0988527381042843,-1.9975726023237712,84.11213787104181,15.577831860811244,1.2788518988708855,4,-0.7299995422363281,-2.3600006103515625,-5.27000093460083,-8.435001373291009,3.0,4,0.061806659135343445,2.063280137135131,37.29999923706055,-1.9756045367001585,37.70000076293945,-1.0256466687207109,36.77999877929688,0.061806659135343445
6588,2006-04-24,38.209999084472656,38.70000076293945,38.0,38.2400016784668,5208400.0,0.009244544862088588,-2.111109227313186,-0.16668079515110415,67.89976720324333,64.69470573185231,-1.2594566018904558,-2.357489020872073,-4.927567938244941,-9.244904536125688,27.024625512315183,0.8400001525878906,1.2169890249515518,2.0169994354248075,-0.6789000745002696,4.712898945349885,0.6690496804622654,3.3649491903873496,-2.0670623458554687,79.49783248526792,12.600175114358692,1.3479497549625397,4,-0.8299980163574219,-2.4599990844726562,-5.499999523162842,-8.704999923706055,3.3600006103515625,0,0.04684640037729659,-2.529384045775833,37.86000061035156,2.063280137135131,37.29999923706055,-1.9756045367001585,37.70000076293945,0.04684640037729659
6589,2006-04-25,36.66999816894531,39.0099983215332,36.58000183105469,39.0099983215332,6901200.0,-0.04030361037493857,1.0769199418992301,77.99326128417037,53.87131530122387,64.1844584800785,0.39585273771796636,-0.7255216850832511,-3.2655957226949397,-7.584653690886203,25.4667216551953,2.4299964904785156,1.1521134049731714,0.39499855041503906,-2.251265109966212,3.0412622107962903,-0.9281332797755866,1.7181303806056647,-0.16907246692300504,3.703558348469174,-57.08383019721353,1.3231318301906272,4,0.8650016784667969,-0.7649993896484375,-3.6599984169006348,-6.94999885559082,6.560001373291016,1,0.09217347250858743,-2.111109227313186,38.209999084472656,-2.529384045775833,37.86000061035156,2.063280137135131,37.29999923706055,0.09217347250858743
6590,2006-04-26,36.93000030517578,37.54999923706055,36.400001525878906,36.75,4275400.0,0.007090323130985565,-1.6136393192478087,-0.0769232023240308,48.41464452839883,62.1332210868011,0.21838824473733354,-0.83954670857986,-3.399057687148904,-7.710975205767532,24.71278405578984,1.1499977111816406,1.1986035951352036,0.5350006103515597,-1.9931098371682054,3.0631110578713248,-0.7290546134083229,1.7990558341114422,2.079998016357422,20.306491570385635,-34.24376927140395,1.2640552237598808,4,0.6049995422363281,-1.0250015258789062,-3.8525004386901855,-6.880000114440918,5.409999847412109,2,0.0912536935834376,1.0769199418992301,36.66999816894531,-2.111109227313186,38.209999084472656,-2.529384045775833,37.86000061035156,0.0912536935834376
6591,2006-04-27,36.18999862670898,36.93999862670898,36.09000015258789,36.93999862670898,5067000.0,-0.02003795484299231,1.2666625976562311,-4.166659602424448,45.790084341309246,60.493687128047874,0.8607901862279164,0.048652992864070654,-2.5433414127079104,-6.849499772581602,25.27402118399233,0.8499984741210866,1.208360106074494,-0.29750099182129475,-2.6373954638998356,2.042393480257246,-1.4674482278605652,0.8724462442179757,2.819999694824226,3.4246074256000494,-45.220071823907766,1.1699472360392698,4,1.345001220703132,-0.28499984741210227,-3.0524988174438406,-5.814998626708977,5.310001373291023,3,0.1434098546103817,-1.6136393192478087,36.93000030517578,1.0769199418992301,36.66999816894531,-2.111109227313186,38.209999084472656,0.1434098546103817
6592,2006-04-28,36.34000015258789,36.68000030517578,36.0099983215332,36.29999923706055,3647400.0,0.004144833699115225,-1.1612871469882484,-0.053334554036458336,51.82390407889269,59.910115659971,0.7049729806393046,0.09573086892600458,-2.5638281757423727,-6.871930279455725,25.83481907751976,0.6700019836425781,1.1963309955399808,-0.26949939727783345,-2.27137663286733,1.7323778383116633,-1.2704380150725854,0.7314392205169185,2.5531982421874986,11.00006103515625,-36.12731106971337,1.0009386177947495,4,1.1699981689453125,-0.4350013732910156,-3.122499942779541,-5.850000381469727,5.5,4,0.17528890768128247,1.2666625976562311,36.18999862670898,-1.6136393192478087,36.93000030517578,1.0769199418992301,36.66999816894531,0.17528890768128247
6593,2006-05-01,38.0,38.65999984741211,36.849998474121094,36.849998474121094,7864400.0,0.04567968740896933,-2.147824298594203,28.74938012588213,59.513735123794135,59.51201498518916,-0.7589256101093085,-1.2876890431802153,-4.071386443435443,-8.38558726433157,27.938757880076505,2.3199996948242188,1.0735283783354816,1.1730005264282255,-0.3669531862639488,2.7129542391204,0.4030236700821419,1.942977382774309,0.7202063903808593,66.33338928222656,17.53791092899847,0.7699768563460858,5,-0.4900016784667969,-2.095001220703125,-4.694999694824219,-7.194999694824219,3.5699996948242188,0,0.07526317395662008,-1.1612871469882484,36.34000015258789,1.2666625976562311,36.18999862670898,-1.6136393192478087,36.93000030517578,0.07526317395662008
6594,2006-05-02,41.900001525878906,42.04999923706055,38.36999893188477,39.2400016784668,19305500.0,0.10263161910207641,1.486490666219895,2.313040276515428,70.56110623237974,59.79371904505401,-4.3094636696165125,-4.9126694895763166,-7.754688442020793,-12.118914019454088,29.0292748543844,4.049999237060547,1.1521584072479598,4.738501930236815,2.136993227967139,7.340010632506491,3.4377475791019805,6.0392562813716495,-5.890003204345703,97.51659456216251,44.85901394658185,1.3007543511348363,5,-2.8700027465820312,-4.475002288818359,-8.340001106262207,-11.095001220703125,-1.8900032043457031,1,-0.007875938401836757,-2.147824298594203,38.0,-1.1612871469882484,36.34000015258789,1.2666625976562311,36.18999862670898,-0.007875938401836757
6595,2006-05-03,43.31999969482422,43.61000061035156,40.900001525878906,41.900001525878906,17327800.0,0.03389016986236326,1.7099990844726562,0.5338339287225209,71.81750763079577,60.182446212335954,-5.41821199238187,-6.0639026885973095,-8.97280281815869,-13.369952306449466,29.97444258976884,2.7099990844726562,1.3648437085744405,5.790500068664549,2.065129997270155,9.515870140058944,3.9278150329673522,7.6531851043617465,-7.189201354980469,96.184199629071,45.85791383165661,1.862685035697198,5,-3.510000228881836,-5.114999771118164,-9.654999732971191,-12.414999961853027,-2.0600013732910156,2,-0.0020775658638484407,1.486490666219895,41.900001525878906,-2.147824298594203,38.0,-1.1612871469882484,36.34000015258789,-0.0020775658638484407
6596,2006-05-04,40.0,42.66999816894531,39.70000076293945,42.29999923706055,16233500.0,-0.07663895933085352,-1.048275689704387,-1.6197198611663317,59.62126144583759,58.81259176509723,-1.871777556317916,-2.6589147531469024,-5.479855161527183,-9.906726301348176,29.81554085535433,3.6199989318847656,1.4156707717101966,2.33000030517578,-1.5501955955927045,6.210196205944264,0.3899023547915377,4.270098255560022,-3.5700335693359406,52.50000627417124,2.7361489833898105,1.9400979503842413,5,-0.1900005340576172,-1.7950000762939453,-6.190000057220459,-9.050000190734863,0.29000091552734375,3,0.05850000381469722,1.7099990844726562,43.31999969482422,1.486490666219895,41.900001525878906,-2.147824298594203,38.0,0.05850000381469722
6597,2006-05-05,40.70000076293945,41.47000122070313,40.43000030517578,40.77000045776367,8365800.0,0.017500019073486417,-2.409835655501937,0.030434660019139834,63.547986832578886,58.329060612801186,-2.3764700417687123,-3.2266386981923887,-5.994240920546055,-10.460530963292126,29.44562619263249,1.470001220703132,1.3563785766307603,2.841000938415526,-1.2479985348322131,6.930000411663265,0.7965012017916564,4.8855006750393954,-3.982832965087894,56.952678582513116,2.362497835045801,2.044499736623868,5,-0.8900012969970703,-2.4950008392333984,-6.955000877380371,-9.750000953674316,-2.490001678466797,4,0.019656000542118246,-1.048275689704387,40.0,1.7099990844726562,43.31999969482422,1.486490666219895,41.900001525878906,0.019656000542118246
6598,2006-05-08,43.22000122070313,43.5,41.08000183105469,41.11999893188477,9787600.0,0.06191647200307515,-1.220185380586645,-30.00016348773842,67.46203612872154,59.839140704745375,-4.594193978628155,-5.461977207061189,-8.294549609842065,-12.817399083388306,30.042798202089,2.799999237060547,1.3988233574605005,5.002501296997075,0.3613351388635877,9.643667455130561,2.681918217930331,7.323084376063818,-6.227120110351571,92.55726594037002,35.80023661421252,2.320583079066744,5,-3.4100017547607493,-5.015001296997077,-9.47500133514405,-12.270001411437995,-4.45000076293946,0,-0.03192968600505719,-2.409835655501937,40.70000076293945,-1.048275689704387,40.0,1.7099990844726562,43.31999969482422,-0.03192968600505719
6599,2006-05-09,45.22000122070313,45.75,43.54999923706055,44.0,17050100.0,0.046274871437115284,-1.0754697289769066,0.5809523290517978,69.26228827412966,62.15554556538213,-5.871257530556967,-7.1164366978147555,-10.077069374742358,-14.640022671181413,30.879860207430266,2.529998779296868,1.4187591707178697,6.551501274108894,1.0605764771463555,12.042426071071432,3.806038875627628,9.29696367259016,-7.962435330351568,91.23968849367371,35.92441020115798,2.745462398481269,5,-4.3400020599365305,-5.045001983642585,-11.655001640319831,-14.270001411437995,-5.479999542236335,1,-0.0807165286896947,-1.220185380586645,43.22000122070313,-2.409835655501937,40.70000076293945,-1.048275689704387,40.0,-0.0807165286896947
6600,2006-05-10,45.0,45.95000076293945,44.29999923706055,45.95000076293945,9386600.0,-0.004865130799740158,2.473684633207114,-0.7786883708132131,69.90692260763446,64.83519426164048,-4.901598771002995,-6.567650895225086,-9.632179931972189,-14.23972850805011,31.77869569716333,1.6500015258789062,1.5050604345730108,5.9090000152587905,-0.16498998305740287,11.982990013574984,2.872005016100694,8.945995014416887,-7.232888063069531,84.79998779296875,28.929943155276284,3.0369949991580976,5,-4.020000457763672,-4.3899993896484375,-11.307499885559082,-13.4399995803833,-5.9199981689453125,2,-0.11088892618815105,-1.0754697289769066,45.22000122070313,-1.220185380586645,43.22000122070313,-2.409835655501937,40.70000076293945,-0.11088892618815105
6601,2006-05-11,45.25,46.709999084472656,44.709999084472656,45.5,11806700.0,0.005555555555555536,-2.0075146564482638,0.2631576833964431,69.41670231459634,66.78994962116313,-4.169782976414034,-6.533587539137855,-9.632986307852576,-14.310143245438002,32.29821176225836,2.0,1.891178684209514,5.765999984741214,-0.8385332519958268,12.370533221478254,2.4637333663726935,9.068266603109734,-6.82825695698881,76.75160241613739,23.44382342223321,3.3022666183685203,5,-3.470001220703125,-3.8900012969970703,-11.312500953674316,-13.445000648498535,-6.880001068115227,3,-0.08817683267329934,2.473684633207114,45.0,-1.0754697289769066,45.22000122070313,-1.220185380586645,43.22000122070313,-0.08817683267329934
6602,2006-05-12,44.099998474121094,45.97999954223633,43.02999877929688,45.5,11889900.0,-0.025414398361964796,1.499999999999994,5.600006103515625,64.85122687761694,67.38300426047677,-2.0151847568210925,-5.072663188812193,-8.265872497585377,-12.989731581672153,32.37596448087039,2.950000762939446,2.3402586697058183,4.253498458862303,-2.535590065504671,11.042586983229278,0.8589541966788161,7.64804272104579,-4.849429826963757,53.64117435817518,3.4956377119446245,3.3945442621834863,5,-1.5599994659423828,-2.739999771118164,-9.582499504089355,-11.594999313354492,-4.709999084472656,4,-0.08639450545173022,-2.0075146564482638,45.25,2.473684633207114,45.0,-1.0754697289769066,45.22000122070313,-0.08639450545173022
6603,2006-05-15,43.150001525878906,43.599998474121094,41.2599983215332,42.599998474121094,10682000.0,-0.021541881657879625,2.2275932103507423,-0.39285889450193734,66.83992075583325,66.96953920752715,-0.2881359396401706,-3.771826845844828,-7.1159644390167855,-11.865135069714125,32.89616124127875,2.8400001525878906,2.907104181276388,2.9580015182495103,-3.761249243450166,9.677252279949187,-0.40162386260033145,6.317626899099352,-3.15348983499004,34.678953023234655,-20.459599341381917,3.3596253808498395,5,0.05499839782714844,-1.7900028228759766,-8.462502479553223,-10.450002670288086,-4.2800025939941335,0,-0.11448440942565252,1.499999999999994,44.099998474121094,-2.0075146564482638,45.25,2.473684633207114,45.0,-0.11448440942565252
6604,2006-05-16,44.13000106811523,44.54999923706055,42.13000106811523,43.02999877929688,8710800.0,0.02271146019887338,1.4948452391954596,1.9999930642252481,68.03607143573828,66.54937963029855,-1.02649067217434,-4.39846080188218,-7.876674940492656,-12.658273697014785,33.55776878414506,2.4199981689453196,3.4875591227539573,3.570500946044916,-3.16697546080875,10.307977352898583,0.20176274261807947,6.939239149471753,-3.462140637867982,52.66059348281799,-6.599610186980492,3.3687382034268336,5,-0.9250011444091726,-2.7700023651122976,-9.315001964569085,-11.430002212524407,-5.2800025939941335,1,-0.12145933561339206,2.2275932103507423,43.150001525878906,1.499999999999994,44.099998474121094,-2.0075146564482638,45.25,-0.12145933561339206
6605,2006-05-17,42.18999862670898,44.040000915527344,42.0,44.02999877929688,6668100.0,-0.04396107850556885,1.1935441529648947,-1.6727239309333504,64.17769130811642,67.05564961499618,0.8229012804474252,-2.218579485938527,-5.7218652004001385,-10.552609997713603,33.493605116066995,2.1300010681152273,3.8601014205551962,1.4059986114501868,-5.2287318487751335,8.040729071675507,-1.911366618662477,4.7233638415628505,-0.9300003051757741,17.064223394240027,-47.22397714982927,3.317365230112661,5,1.3800010681152415,-0.8299999237060476,-7.374999523162835,-9.309999465942376,-3.289997100830071,2,-0.05807056240791564,1.4948452391954596,44.13000106811523,2.2275932103507423,43.150001525878906,1.499999999999994,44.099998474121094,-0.05807056240791564
6606,2006-05-18,39.79999923706055,42.849998474121094,39.54999923706055,41.5,10548000.0,-0.05664848228118702,-1.9999982660472988,0.9239133815007858,57.39315995481051,66.37177996191082,3.555439515381991,0.38822106286414737,-3.135243590160343,-8.004854116753442,32.96500462654931,3.299999237060547,3.682694868958606,-1.1090007781982436,-7.558983649464885,5.340982093068398,-4.333992213831564,2.115990657435077,6.909999847412109,3.888024698828775,-64.36725127692695,3.22499143563332,5,3.3299999237060547,1.5599994659423828,-4.985000133514404,-6.760000228881836,0.15999984741210938,3,-0.018090387432355026,1.1935441529648947,42.18999862670898,1.4948452391954596,44.13000106811523,2.2275932103507423,43.150001525878906,-0.018090387432355026
6607,2006-05-19,40.20000076293945,40.25,38.810001373291016,40.0,9608400.0,0.010050289787604694,8.600015258827868,-0.11764745481268724,54.968384021072836,64.9835963943943,3.4386668340926363,0.18183793881411958,-3.350875616423167,-8.250676166294294,32.17623013232435,1.4399986267089844,3.357833295213979,-0.8259992599487305,-7.126263715070166,5.4742651951727055,-3.9761314875094484,2.3241329676119875,6.366798324584963,24.2160262536336,-42.45309703740202,3.1501322275607166,5,2.559999465942383,1.1599979400634766,-5.372501850128174,-7.065001487731934,-0.8500022888183594,4,-0.04552243274437362,-1.9999982660472988,39.79999923706055,1.1935441529648947,42.18999862670898,1.4948452391954596,44.13000106811523,-0.04552243274437362
6608,2006-05-22,40.0,40.20000076293945,38.86999893188477,40.20000076293945,8557600.0,-0.004975143262281545,12.299967575196861,-1.0,44.84815272688757,62.27091466692295,3.502166546843199,0.5510706044882454,-2.965028080518934,-7.891942198878766,31.002414427656095,1.3300018310546804,3.4461534196740473,-1.1155000686645522,-7.297067534149868,5.066067396820763,-4.20628380140721,1.9752836640781055,6.256527178955082,20.731691107764576,-40.29899408911347,3.0907837327426586,5,2.760000228881836,1.3599987030029297,-4.662501335144043,-6.450000762939453,0.15999984741210938,0,-0.015250015258789107,8.600015258827868,40.20000076293945,-1.9999982660472988,39.79999923706055,1.1935441529648947,42.18999862670898,-0.015250015258789107
6609,2006-05-23,40.04999923706055,41.599998474121094,39.97000122070313,41.0,7221300.0,0.0012499809265136275,-1.9369404664941705,4.749985694939824,40.421793247026294,58.99478918241093,2.952127157159026,0.8087405598955968,-2.864420419441913,-7.785457459818623,31.775489910485877,1.6299972534179616,3.414836182329722,-1.2345008850097656,-7.080012381063625,4.611010611044094,-4.157256633036695,1.688254863017164,5.908666909667971,23.709330254344778,-31.516653007661034,2.92275574802693,5,2.710000991821289,1.3099994659423828,-4.464999675750732,-6.5,1.0,1,-0.02946317921733821,12.299967575196861,40.0,8.600015258827868,40.20000076293945,-1.9999982660472988,39.79999923706055,-0.02946317921733821
6610,2006-05-24,40.29999923706055,41.060001373291016,40.0,40.13999938964844,5857800.0,0.006242197372344993,-3.8182030985842226,-0.16842075675502033,51.07142555470452,56.95642509797851,2.196282770180744,0.8686959401864129,-2.990041232576729,-7.875452064236349,32.788912591851414,1.0600013732910156,3.0719703200664767,-1.153000831604004,-6.654144268478504,4.348142605270496,-3.903572550041254,1.597570886833246,5.372720318730472,36.88116170834353,-17.917589588232183,2.7505717184372505,5,2.095001220703125,1.0599994659423828,-4.439999580383301,-6.75,0.9799995422363352,2,-0.03598016849603336,-1.9369404664941705,40.04999923706055,12.299967575196861,40.0,8.600015258827868,40.20000076293945,-0.03598016849603336
6611,2006-05-25,41.38000106811523,41.75,40.72999954223633,41.0,4951300.0,0.02679905338711497,-1.217387518503315,2.3750089407051984,52.36439525131363,55.56899936172258,0.5694778826401432,0.2081227515071049,-3.9176545141055144,-8.779400685867046,34.29708677483129,1.4500007629394531,2.506791383309775,-0.33249912261963743,-5.246637462167868,4.581639216928593,-2.789568292393753,2.124570047154478,4.01820976037579,87.41499643831646,31.530104084275514,2.4570691697741167,5,0.299999237060554,-0.020002365112297582,-5.125001907348626,-7.58000183105468,1.6499977111816548,3,-0.059932321851660086,-3.8182030985842226,40.29999923706055,-1.9369404664941705,40.04999923706055,12.299967575196861,40.0,-0.059932321851660086
6612,2006-05-26,42.709999084472656,43.09000015258789,41.68000030517578,42.0,4647300.0,0.032141082214283356,-1.0888910238659033,1.8684133915575314,48.06670946993357,53.48308699662263,-1.093410549221936,-0.6536975545848591,-5.095365419276561,-9.919353479658412,36.15595396531477,1.7099990844726634,1.938023804124434,0.6789989471435547,-3.54646252898182,4.9044604232689295,-1.4337317909191327,2.791729685206242,2.4246833658103597,90.99523795749234,38.10715766677828,2.1127307380626874,5,-1.029998779296875,-1.3500003814697266,-6.454999923706055,-8.90999984741211,-0.5,4,-0.06438773259069841,-1.217387518503315,41.38000106811523,-3.8182030985842226,40.29999923706055,-1.9369404664941705,40.04999923706055,-0.06438773259069841
6613,2006-05-30,40.86000061035156,43.099998474121094,40.70000076293945,43.099998474121094,5204200.0,-0.043315348016330635,1.1428571428571428,-3.1549306368940804,33.28220742239398,49.62154655069548,0.4443148473670888,1.4983733606584053,-3.131746949281805,-7.912727480863872,36.38823114873221,2.3999977111816406,1.2798096548781572,-1.3139995574951158,-5.139737597610065,2.5117384826198332,-3.2268685775525867,0.5988694625623552,4.021694596851773,28.434510243628804,-18.792596700092066,1.9128690200574736,5,0.5650005340576172,0.4999980926513672,-4.545000076293945,-7.010000228881836,1.6100006103515696,1,-0.03695550938998082,-1.0888910238659033,42.709999084472656,-1.217387518503315,41.38000106811523,-3.8182030985842226,40.29999923706055,-0.03695550938998082
6614,2006-05-31,41.56999969482422,41.97000122070313,41.20000076293945,41.5,4982300.0,0.017376384578241533,-1.298515110797352,-0.031249893563032823,37.32446188234602,46.63785439227655,-0.7453953235942308,0.8035839109723284,-3.7091513829284253,-8.450480671450073,35.02383687112835,1.1100006103515696,0.7734960361510446,-0.5875003814697237,-4.421052702069986,3.2460519391305382,-2.5042765417698547,1.3292757788304073,3.068827759022625,50.64517637446071,7.833259417359159,1.9167761603001308,5,-0.6149997711181641,-0.21000099182128906,-5.004999160766602,-7.3899993896484375,1.5,2,-0.03391868794234476,1.1428571428571428,40.86000061035156,-1.0888910238659033,42.709999084472656,-1.217387518503315,41.38000106811523,-0.03391868794234476
6615,2006-06-01,43.22999954223633,43.34000015258789,41.72000122070313,42.22000122070313,5221800.0,0.039932640355991866,1.6341455850290019,14.428610354223332,43.23962301391241,45.0652391766212,-2.505876609095509,-0.9101690774113962,-5.212276777151914,-9.938808494052061,33.26822033372851,1.7700004577636719,0.31015462798349347,1.0769994735717745,-2.7510144642897174,4.905013411433266,-0.8370074953589679,2.991006442502517,1.1756748683882847,95.83330925064301,54.94692995760925,1.9140069689307453,6,-2.154998779296875,-1.8700008392333984,-6.510000228881836,-8.725000381469727,-0.11999893188476562,3,-0.050427951151049366,-1.298515110797352,41.56999969482422,1.1428571428571428,40.86000061035156,-1.0888910238659033,42.709999084472656,-0.050427951151049366
6616,2006-06-02,42.34000015258789,43.7400016784668,41.86000061035156,43.70000076293945,4216100.0,-0.020587541037998314,1.6111081676768533,-1.3465374955149,44.00545387502393,43.847135827060214,-1.3607893748853286,0.1729953499361443,-4.182826518502196,-8.885679047497533,32.54225582807332,1.8800010681152344,-0.3272742976799847,0.07000007629394389,-3.6215496072887063,3.761549759876594,-1.7757747654973812,1.915774918085269,1.8418473365433812,53.947332096903324,14.06816639481125,1.8457748417913247,6,-1.0349998474121094,-0.9800014495849609,-5.620000839233398,-7.835000991821289,1.3100013732910156,4,-0.025035459836346252,1.6341455850290019,43.22999954223633,-1.298515110797352,41.56999969482422,1.1428571428571428,40.86000061035156,-0.025035459836346252
6617,2006-06-05,41.5,42.59000015258789,41.36000061035156,42.29999923706055,3580900.0,-0.019839398903179983,-1.2777811136817194,0.5882344691402349,44.337674809749494,43.79041605848932,-0.3542442679075819,1.1341509475418405,-3.1925303652367347,-7.883062852854209,31.664666608295423,1.2299995422363281,-0.8000049306346639,-0.8100000381469741,-4.4468527231741675,2.8268526468802193,-2.6284263806605708,1.0084263043666226,2.4669736444976635,26.315756451730294,-13.63373802942455,1.8184263425135982,6,0.35500144958496094,-0.1400012969970703,-4.780000686645508,-6.995000839233398,1.2299995422363281,0,0.036867440464985135,1.6111081676768533,42.34000015258789,1.6341455850290019,43.22999954223633,-1.298515110797352,41.56999969482422,0.036867440464985135
6618,2006-06-06,41.84000015258789,42.04999923706055,40.25,41.75,4466100.0,0.008192774761154098,6.058843768933302,-0.1125002980235081,41.78032711644496,43.941364266202505,-0.4534806865121652,0.722506949215834,-3.389691996806377,-8.065760563666458,29.816950264010345,1.7999992370605469,-0.9390560935273626,-0.40099983215331747,-4.017464825910039,3.2154651616034045,-2.2092323290316784,1.4072326647250435,1.9206946010615056,45.558721716328755,6.918964989920333,1.8082324968783625,6,0.030000686645507812,-0.060001373291015625,-5.132501602172852,-7.335000991821289,-0.20999908447266336,1,0.008843186676276371,-1.2777811136817194,41.5,1.6111081676768533,42.34000015258789,1.6341455850290019,43.22999954223633,0.008843186676276371
6619,2006-06-07,41.56999969482422,42.47000122070313,41.25,41.84000015258789,4550800.0,-0.00645316579299704,-1.6813218137840702,-3.0,47.47145588594491,43.54136763634032,0.061247105637391996,0.74313898861638,-2.9731767869808152,-7.643540220878521,27.338603230398416,1.220001220703132,-1.0323154276344866,-0.4885002136230483,-3.8299168045107237,2.852916377264627,-2.159208509066886,1.1822080818207894,1.9926673236108456,37.82232263579059,-3.4000878152319416,1.6707082954438375,6,0.4250011444091797,0.9699993133544922,-4.86250114440918,-7.065000534057617,0.4099998474121094,2,0.021650265395382506,6.058843768933302,41.84000015258789,-1.2777811136817194,41.5,1.6111081676768533,42.34000015258789,0.021650265395382506
6620,2006-06-08,40.0099983215332,41.45000076293945,38.310001373291016,41.45000076293945,10966200.0,-0.03752709609678562,3.3611028694951894,5.333333333333333,50.91863114114513,43.380727179654926,1.7609706621219203,2.013360110142955,-1.2656482365350286,-5.934214470815476,24.246264796124038,3.259998321533203,-0.8866329520874743,-1.7990015029907198,-4.955714919997035,1.3577119140155958,-3.3773582114938776,-0.22064479448756202,3.3625620710961,31.3074926832284,-14.032807835472493,1.5783567085031591,6,1.0150032043457031,2.500001907348633,-1.7824993133544922,-3.9749984741210938,1.0300025939941406,3,0.07648091731221429,-1.6813218137840702,41.56999969482422,6.058843768933302,41.84000015258789,-1.2777811136817194,41.5,0.07648091731221429
6621,2006-06-09,41.2599983215332,41.83000183105469,40.77000045776367,41.20000076293945,6594300.0,0.031242190763283606,-1.304355397807374,-0.041664900606111985,54.31595140050349,44.0750873941627,0.5499961078553213,0.47338318607597785,-2.3444290986228324,-7.025945759316279,20.761874070408034,1.8200035095214844,-0.6137910394385457,-0.34950141906737997,-3.0639036643707485,2.3649008262359885,-1.7067025417190607,1.0076997035843007,1.8088085299358028,68.925182000328,20.048916542301612,1.3572011226516827,6,-0.23499679565429688,1.2500019073486328,-2.2524986267089844,-4.444997787475586,-0.1999969482421875,4,0.04483767242067138,3.3611028694951894,40.0099983215332,-1.6813218137840702,41.56999969482422,6.058843768933302,41.84000015258789,0.04483767242067138
6622,2006-06-12,40.290000915527344,42.150001525878906,40.0,42.0,4852400.0,-0.02350939034090138,1.1393027272209675,-28.50114445574771,51.111115008632034,46.05607712596693,1.2746608561450614,1.205095855705622,-1.1967692005820254,-5.920873914382341,18.52666310951814,2.1500015258789062,-0.5902990911052655,-1.1289989471435575,-3.6341764068558717,1.3761785125687567,-2.3815876769997146,0.12358978271259957,2.493277607250981,47.59614458803552,-4.640275736380794,1.2525887298561569,6,0.7350006103515625,2.219999313354492,-1.282501220703125,-3.390000343322754,1.5099983215332031,0,0.08339539672377261,-1.304355397807374,41.2599983215332,3.3611028694951894,40.0099983215332,-1.6813218137840702,41.56999969482422,0.08339539672377261
6623,2006-06-13,38.209999084472656,40.0,37.45000076293945,40.0,10616500.0,-0.05162575785033241,1.8491597014734527,1.0467847215715669,43.89920293559712,46.786603909661494,3.284644220952238,3.0525343139587093,1.0484478154983634,-3.7185971975826533,17.726039227619673,2.8400001525878906,-0.7237393466361084,-2.962000656127927,-5.710846539402674,-0.21315477285317996,-4.336423597765297,-1.587577714490557,4.3048828093364335,15.139407414950096,-39.02399581563047,1.374422941637372,6,2.3850021362304688,3.8700008392333984,0.7975006103515625,-1.0649986267089844,1.970001220703125,1,0.11829365522284085,1.1393027272209675,40.290000915527344,-1.304355397807374,41.2599983215332,3.3611028694951894,40.0099983215332,0.11829365522284085
6624,2006-06-14,38.77000045776367,39.400001525878906,38.099998474121094,38.72000122070313,5297400.0,0.014655885545901137,-1.0155012168543944,-0.027932520384108143,45.02924353484388,46.98545063420943,2.55430685073879,2.1822722505128667,0.6132841931233912,-4.142405325489378,16.557527327057304,1.3000030517578125,-0.8865204454360125,-2.1339992523193345,-4.708165582425799,0.44016707778713027,-3.421082417372567,-0.8469160872661021,3.3800010681152344,28.085095330892468,-27.09682221096082,1.287083165053231,6,1.8250007629394531,3.309999465942383,0.23749923706054688,-1.625,0.6899986267089844,2,0.07376839248344247,1.8491597014734527,38.209999084472656,1.1393027272209675,40.290000915527344,-1.304355397807374,41.2599983215332,0.07376839248344247
6625,2006-06-15,39.7400016784668,39.900001525878906,38.400001525878906,39.0,5506900.0,0.02501937604462645,1.8301850125776884,14.800259403374348,44.63350942190358,47.05523458386273,1.1590770064486264,1.074397249698535,-0.24221233456363223,-4.975896333985901,15.31591339746636,1.5,-0.6558984325004218,-1.0414981842041016,-3.5910513897772205,1.5080550213690174,-2.316274786990661,0.2332784185824579,2.0339997863769526,48.723415825471946,-2.2828676954079157,1.2747766027865588,6,0.279998779296875,2.339998245239258,0.7874975204467773,-1.5250015258789062,0.1399993896484304,3,0.056366325343747414,-1.0155012168543944,38.77000045776367,1.8491597014734527,38.209999084472656,1.1393027272209675,40.290000915527344,0.056366325343747414
6626,2006-06-16,39.08000183105469,39.900001525878906,38.77000045776367,39.79999923706055,4381800.0,-0.016607947144847035,1.4565187645383189,-0.9729672606927269,37.57701197203913,46.30404982411713,1.4617320787975459,1.768355511335244,0.487331160501455,-4.188225116044364,15.444331027256537,1.1300010681152344,-0.5495245788713916,-1.6654981613159165,-4.29255914125514,0.9615628186233067,-2.9790286512855246,-0.35196767134630846,2.3480795776367174,34.68086816002571,-10.801650049068634,1.3135304899696107,6,0.8799991607666016,2.999998092651367,1.7149982452392578,-0.7300014495849609,2.7699966430664062,4,0.05015350544111685,1.8301850125776884,39.7400016784668,-1.0155012168543944,38.77000045776367,1.8491597014734527,38.209999084472656,0.05015350544111685
6627,2006-06-19,38.36999893188477,39.63999938964844,37.86000061035156,39.099998474121094,4212900.0,-0.01816793413263651,-1.0342887535939975,1.013891905924978,40.75723553212177,46.190372981414555,1.8786085513047226,2.460374439139116,1.2687655044220278,-3.347635150311625,16.09315020848373,1.779998779296875,-0.6875879621569041,-2.2840009689331,-5.1109344072607925,0.5429324693945929,-3.6974676880969497,-0.8705342497692499,2.7398360251464737,36.07837036084083,-11.083049484052488,1.4134667191638477,6,1.5900020599365163,3.345001220703118,3.1999998092651296,0.3600006103515554,3.7800025939941335,0,0.07010691989284634,1.4565187645383189,39.08000183105469,1.8301850125776884,39.7400016784668,-1.0155012168543944,38.77000045776367,0.07010691989284634
6628,2006-06-20,39.38999938964844,39.5,38.400001525878906,38.45000076293945,3614600.0,0.02658328084851891,-1.1153875779906026,-1.2876701591200188,42.08998805762237,45.59243211160094,0.5302938653415694,1.4675744013066847,0.3615687044181044,-4.237136447167742,16.77703238448184,1.1300010681152273,-0.7738972015617165,-1.2335004806518555,-4.102986095374568,1.6359851340708573,-2.6682432880132083,0.20124232670949738,1.4270488318554655,74.99990650255997,27.110975564856304,1.4347428073613557,6,0.4100017547607422,1.6100006103515625,2.559999465942383,-0.6599998474121094,3.0400009155273438,1,0.06118303845532558,-1.0342887535939975,38.36999893188477,1.4565187645383189,39.08000183105469,1.8301850125776884,39.7400016784668,0.06118303845532558
6629,2006-06-21,38.86999893188477,39.79999923706055,38.75,39.099998474121094,4277300.0,-0.013201331957885754,-3.468106519921758,-0.24468072154697618,32.75317171982995,43.57404773145481,0.7007092373899653,1.9970281891956674,0.9858203988940986,-3.5952016313581012,16.83877612582969,1.0499992370605469,-0.8333298927999948,-1.6945009231567312,-4.6605365218682735,1.2715346755548111,-3.1775187225125023,-0.21148312380096002,1.6776854929339748,49.50969942443011,7.367933542960586,1.483017799355772,6,0.930002212524407,2.1300010681152273,3.4125003814697195,-0.1399993896484446,4.650001525878899,2,0.033702120125771895,-1.1153875779906026,39.38999938964844,-1.0342887535939975,38.36999893188477,1.4565187645383189,39.08000183105469,0.033702120125771895
6630,2006-06-22,38.849998474121094,39.27000045776367,38.65999984741211,38.77999877929688,2921300.0,-0.0005145474225179969,-2.9355188029139594,-0.3043471049707048,35.17417467930797,41.447183651321964,0.6021857826631134,2.0056596176082735,1.1007058977746311,-3.4500694691602405,16.91843545777448,0.6100006103515625,-0.8955503486599881,-1.6420013427734403,-4.704574164457306,1.420571478910425,-3.1732877536153694,-0.11071493193151127,1.4498712577473114,48.52928526816936,7.555294574632768,1.5312864108419313,6,0.9500026702880859,1.8950023651123047,3.4325008392333984,0.13500118255615234,5.150001525878906,3,0.01570143202857266,-3.468106519921758,38.86999893188477,-1.1153875779906026,39.38999938964844,-1.0342887535939975,38.36999893188477,0.01570143202857266
6631,2006-06-23,38.900001525878906,39.41999816894531,38.43999862670898,38.5,3005200.0,0.0012870798898774183,-2.7691980398485114,5.7143324250687,38.16031023394006,40.008205343022865,0.20362552657466182,1.8554655995166982,1.1210453923227277,-3.4174490235279293,16.752394551302263,0.9799995422363352,-1.0596966581384208,-1.4679983139038058,-4.579617145197986,1.6436205173903744,-3.023807729550896,0.08781110174328433,1.1718786884751822,53.608332563183424,10.334855960000766,1.5558094156470885,6,-0.1750011444091797,1.6949996948242188,3.564997673034668,0.08499813079833984,5.0,4,0.025192789300647167,-2.9355188029139594,38.849998474121094,-3.468106519921758,38.86999893188477,-1.1153875779906026,39.38999938964844,0.025192789300647167
6632,2006-06-26,39.959999084472656,40.0099983215332,38.540000915527344,38.900001525878906,3851400.0,0.027249293496520055,1.534486954348441,2.6499837875984666,41.96581316408695,39.79338425729952,-1.0148252875123873,0.6101649662884086,0.16256646210887027,-4.36690348427625,15.918962427649053,1.4699974060058594,-1.146754372664219,-0.27050075531006,-3.183039708208348,2.642038197588228,-1.726770231759204,1.185768721139084,-2.509998321533203,96.89445114452992,51.6830744252681,1.456269476449144,6,-1.0249996185302734,0.6350021362304688,2.2849998474121094,-0.9749994277954102,2.9000015258789062,0,0.04729728310686676,-2.7691980398485114,38.900001525878906,-2.9355188029139594,38.849998474121094,-3.468106519921758,38.86999893188477,0.04729728310686676
6633,2006-06-27,39.349998474121094,40.47000122070313,39.13999938964844,39.900001525878906,3182500.0,-0.015265280889072641,-1.7422683655812636,-0.5188719986180688,40.78073237066156,39.32132746127926,-0.2526821432985358,1.1607520648403522,0.8887555632222046,-3.649742664903755,15.51870093774138,1.3300018310546946,-1.409922830967453,-0.8050012588500977,-3.7271022004015677,2.1170996827013724,-2.2660517296258362,0.6560492119256409,-1.8487977600097665,44.82752140831682,-1.2640542174605898,1.4610504707757355,6,-0.18499755859375,1.2450027465820312,2.710000991821289,-0.3399991989135742,2.6500015258789062,1,0.07115637002118969,1.534486954348441,39.959999084472656,-2.7691980398485114,38.900001525878906,-2.9355188029139594,38.849998474121094,0.07115637002118969
6634,2006-06-28,40.15999984741211,40.25,38.88000106811523,39.540000915527344,3157200.0,0.020584533791627058,2.4250005960470338,-1.127264530448051,50.66431094928788,39.99141651987752,-0.9440542961957448,0.2526546056199024,0.1893421384733074,-4.342794011915949,15.146859512602335,1.3699989318847727,-1.5510532521505809,0.07550010681152486,-2.7698875262218365,2.9208877398448863,-1.3471937097051523,1.498193923328202,-2.5400471130371116,84.72901590332079,35.248531779217316,1.4226938165166807,6,-0.9949989318847656,0.4350013732910156,1.8999996185302734,-1.0300006866455078,0.75,2,0.05652391599573048,-1.7422683655812636,39.349998474121094,1.534486954348441,39.959999084472656,-2.7691980398485114,38.900001525878906,0.05652391599573048
6635,2006-06-29,41.04999923706055,41.45000076293945,39.959999084472656,40.5,5777500.0,0.022161339467878127,1.2074061515421242,0.8870970719071674,49.03934614810089,41.265009206106605,-1.8200907364854828,-0.8527603389410388,-0.607106299390864,-5.106926031128239,13.941156856627352,1.4900016784667969,-1.3799524701295312,1.0744995117187486,-1.4073290342311822,3.5563280576686793,-0.16641476125621324,2.3154137846937104,-3.316044563232424,86.71092219290445,38.05050607418392,1.2409142729749647,6,-1.394998550415039,-0.4549980163574219,1.010000228881836,-1.7599992752075195,0.3800010681152344,3,0.060170554606811644,2.4250005960470338,40.15999984741211,-1.7422683655812636,39.349998474121094,1.534486954348441,39.959999084472656,0.060170554606811644
6636,2006-06-30,41.27999877929688,41.95000076293945,41.2400016784668,41.54999923706055,4180400.0,0.005602912217077094,-3.057199533509902,-0.49091060417951393,54.857688348151655,42.831726185665474,-1.9055962403510875,-1.229269548358836,-0.7260582394673563,-5.210838002623731,12.540959856995599,0.9000015258789062,-1.2486957550212665,1.357499122619636,-0.9509372034787518,3.665935448718024,0.20328095957044212,2.51171728566883,-3.32308134012208,80.35184710782191,30.253228619504313,1.1542181630491952,6,-1.1049976348877024,-0.6849975585937571,0.5975008010864187,-1.8149986267089915,0.1399993896484304,4,0.06589150438801084,1.2074061515421242,41.04999923706055,2.4250005960470338,40.15999984741211,-1.7422683655812636,39.349998474121094,0.06589150438801084
6637,2006-07-03,43.02999877929688,43.70000076293945,41.5,41.70000076293945,3282800.0,0.0423934121063414,-1.543354156146846,-4.92591022761004,74.44216869614071,46.42641292327862,-3.268810435648213,-3.0132601803983903,-2.3604392035015778,-6.833353522083712,11.717003989564748,2.420001983642571,-1.1286623278617824,3.0309991836547923,0.4207694925716723,5.641228874737912,1.7258843381132323,4.336114029196352,-4.753634674220905,86.09954302773033,30.274330995923386,1.3051148455415602,7,-1.9599990844726634,-2.434997558593757,-1.5099992752075266,-3.2749996185302805,-1.2199974060058665,0,0.020218516645661877,-3.057199533509902,41.27999877929688,1.2074061515421242,41.04999923706055,2.4250005960470338,40.15999984741211,0.020218516645661877
6638,2006-07-05,42.209999084472656,42.41999816894531,41.209999084472656,42.0,3777500.0,-0.019056465677120937,2.841283681501665,0.1578942839687817,66.9960296264577,50.231174912903924,-2.242555319804673,-2.2810715588578248,-1.4432483499420528,-5.9002009928655355,11.463837880315182,1.8199996948242259,-0.8394311754183477,2.1924995422363267,-0.4772357558769116,4.862234840349565,0.8576318931797076,3.527367191292946,-3.391271313610332,69.08710014926393,9.350065617430047,1.3348676490566187,7,-1.1399993896484375,-1.6149978637695312,-0.6899995803833008,-2.4549999237060547,-1.6399993896484375,2,0.015399230987380275,-1.543354156146846,43.02999877929688,-3.057199533509902,41.27999877929688,1.2074061515421242,41.04999923706055,0.015399230987380275
6639,2006-07-06,42.47000122070313,43.41999816894531,42.04999923706055,43.0,3242100.0,0.00615972854465463,1.000005568920966,-2.523814713896424,64.50583088783463,53.490247824962445,-2.165969193013133,-2.6036828791784217,-1.551387780740022,-6.0351286999998734,11.18648931031183,1.3699989318847656,-0.5361057146736385,2.4075016021728572,-0.3992409859616828,5.214244190307397,1.0041303081055872,3.8108728962401273,-3.1631461506330965,67.11232646450159,5.735027070880349,1.4033712940672693,7,-1.4000015258789134,-1.875000000000007,-1.0775012969970774,-2.7150020599365305,-1.6399993896484446,3,-0.011066663696586376,2.841283681501665,42.209999084472656,-1.543354156146846,43.02999877929688,-3.057199533509902,41.27999877929688,-0.011066663696586376
6640,2006-07-07,43.06999969482422,44.5,42.88999938964844,44.5,4287900.0,0.01412758316165541,1.2517486248419436,2.6981199976968173,71.33687304369397,57.176532581601776,-2.35171715507353,-3.1227863650836696,-1.9978023630809645,-6.505773028286448,12.304340337428217,2.029998779296868,-0.28844250703885876,2.8545000076293974,-0.2572329227901733,5.966232938048968,1.2986335424196156,4.410366472839179,-3.3238300554672406,56.534957226704265,-7.879731973042169,1.555866465209785,7,-1.5499992370605469,-2.094999313354492,-1.9125003814697266,-3.315000534057617,-2.9599990844726562,4,-0.05015091392423854,1.000005568920966,42.47000122070313,2.841283681501665,42.209999084472656,-1.543354156146846,43.02999877929688,-0.05015091392423854
6641,2006-07-10,43.11000061035156,44.27999877929688,42.70000076293945,43.75,4266300.0,0.000928741950563472,-1.1643822015520178,0.44755192522127907,77.30414417439306,61.10301380496912,-1.9352383745142063,-3.180130358533532,-1.856731889826996,-6.417269031987487,13.570535317454752,1.579998016357429,0.16280331207064336,2.8020008087158175,-0.5417985263397966,6.145800143771432,1.1301011411880069,4.473900476243628,-2.7933713277174235,57.75079018707084,-9.824908021968845,1.671899667527808,7,-1.4200000762939453,-2.135000228881836,-1.892500877380371,-3.355001449584961,-2.0900001525878906,0,-0.038970083075628215,1.2517486248419436,43.06999969482422,1.000005568920966,42.47000122070313,2.841283681501665,42.209999084472656,-0.038970083075628215
6642,2006-07-11,43.650001525878906,43.75,42.20000076293945,43.2599983215332,4022000.0,0.012526117093064393,4.254233343031713,-0.6093805879407768,75.9756082810518,65.01355557279027,-2.1196734427665476,-3.6422414548884774,-2.2104889963240666,-6.819530217028031,14.46650359774567,1.5499992370605469,0.6116469573127574,3.174001693725586,-0.48843617216525104,6.836439559616423,1.3427827607801675,5.005220626671004,-2.831367757160862,74.16418730738104,7.2166440629282675,1.8312189329454183,7,-1.960000991821289,-2.6750011444091797,-2.317502021789551,-3.8950023651123047,-3.200000762939453,1,-0.051088276723460946,-1.1643822015520178,43.11000061035156,1.2517486248419436,43.06999969482422,1.000005568920966,42.47000122070313,-0.051088276723460946
6643,2006-07-12,42.72999954223633,43.849998474121094,42.52999877929688,43.84000015258789,2380600.0,-0.021076791557432917,1.336288324297305,-2.8461320265657246,72.44184808644266,67.433281921363,-0.7485113882640206,-2.494124991391786,-1.1646087072984201,-5.7652608831782,14.379054569424717,1.3199996948242116,1.0167388526466894,2.0279996871948214,-1.6033876923014603,5.659387066691103,0.212305997446677,3.8436933769429658,-1.4696018257644496,27.755105853923613,-39.688090114494784,1.8156936897481422,7,-0.5,-1.7549991607666016,-1.1224994659423828,-2.9750003814697266,-3.0,2,-0.021530497982709895,4.254233343031713,43.650001525878906,-1.1643822015520178,43.11000061035156,1.2517486248419436,43.06999969482422,-0.021530497982709895
6644,2006-07-13,41.63000106811523,42.72999954223633,41.61999893188477,42.72999954223633,3098900.0,-0.025743002244449142,1.0181857274637647,0.9909890714138493,64.35951141945685,69.13552250706923,0.6503238855815994,-1.2320439936774576,-0.07464660967631431,-4.528204488437019,14.064587931204986,1.1100006103515554,1.3006724356007808,0.7850011825561438,-2.7500179815594734,4.320020346671761,-0.9825083995016612,2.552510764613949,2.8699989318847727,0.3472962680878547,-66.61788881035687,1.7675095820578077,7,1.2249984741211009,-0.6550006866455007,0.19499874114990945,-1.8750019073486257,-0.43000030517577414,3,-0.025462439252803004,1.336288324297305,42.72999954223633,4.254233343031713,43.650001525878906,-1.1643822015520178,43.11000061035156,-0.025462439252803004
6645,2006-07-14,41.97999954223633,42.02999877929688,40.91999816894531,41.63000106811523,3012000.0,0.008407361641630251,3.933369502559979,-0.31818087238780013,65.43085249314171,70.31031852317923,0.4985466659005695,-1.481584662491187,-0.47659916472120756,-4.755441923632851,13.842973924750773,1.1100006103515696,1.6876530785330175,1.0229997634887695,-2.5065457862699603,4.552545313247499,-0.7417730113905989,2.787772538368138,2.462400436401367,31.547654188673008,-35.574227584813144,1.7647727748793656,7,0.7299995422363281,-1.0049991607666016,0.28750038146972656,-2.2250003814697266,-0.529998779296875,4,-0.027393942918570557,1.0181857274637647,41.63000106811523,1.336288324297305,42.72999954223633,4.254233343031713,43.650001525878906,-0.027393942918570557
6646,2006-07-17,41.040000915527344,41.95000076293945,40.90999984741211,41.77000045776367,2449900.0,-0.022391582585970404,-1.101008388466533,-2.0857220708446444,55.47668237424265,68.20304226519056,1.5655564310708812,-0.4081447611193241,0.5064812225032682,-3.69418759334161,13.607102092445272,1.0699996948242188,1.8704572906629409,-0.014998817443846235,-3.432160584163178,3.4021629492754855,-1.723579700803512,1.6935820659158196,3.2615029907226543,4.421807103384832,-56.49954027495978,1.7085808833596647,7,1.664999008178711,-0.06500053405761719,0.7274999618530273,-1.2850017547607422,0.45999908447265625,0,-0.02266082564398575,3.933369502559979,41.97999954223633,1.0181857274637647,41.63000106811523,1.336288324297305,42.72999954223633,-0.02266082564398575
6647,2006-07-18,41.060001373291016,41.70000076293945,40.5,41.22999954223633,3199000.0,0.00048734057791177676,1.1621623479276926,0.2328743500640138,59.2233161527936,67.33940743478342,1.3820632861483375,-0.22797225778911212,0.5081166155319181,-3.5911060085598336,12.881437717078542,1.2000007629394531,2.0244791914445415,-0.12949848175048828,-3.304887861023275,3.0458908975222982,-1.7171931713868815,1.458196207885905,3.038012289428707,16.716466518329913,-44.33048840119939,1.5876946896363926,7,1.4399986267089844,-0.08500099182128906,0.7074995040893555,-1.305002212524414,0.5799980163574219,1,-0.0009742063855205929,-1.101008388466533,41.040000915527344,3.933369502559979,41.97999954223633,1.0181857274637647,41.63000106811523,-0.0009742063855205929
6648,2006-07-19,41.79999923706055,42.13000106811523,41.04999923706055,41.43000030517578,3474700.0,0.018022353604958408,1.0970856527004806,-2.176487747957993,58.91304311770332,66.7179865714355,0.6456922423042357,-0.8202143747575832,-0.28244004916801657,-4.201990199675379,12.212401800530419,1.0800018310546804,2.115844926887803,0.4899993896484389,-2.5789903885843373,3.558989167881215,-1.0444954994679492,2.024494278764827,2.0101733326415996,58.29594187973951,0.23450388250356724,1.5344948891163868,7,0.7000007629394531,-0.8249988555908203,-0.03249835968017578,-2.0450000762939453,-0.05999755859375,2,-0.03229661480290558,1.1621623479276926,41.060001373291016,-1.101008388466533,41.040000915527344,3.933369502559979,41.97999954223633,-0.03229661480290558
6649,2006-07-20,40.18000030517578,42.0099983215332,40.18000030517578,41.849998474121094,4010100.0,-0.03875595601562709,-1.1916167938233817,-4.51352159434186,45.61933917741577,63.8604828085157,2.1307665051487845,0.9517556276294385,1.202657297510676,-2.47583647557434,11.625181172079646,1.8299980163574219,1.7938776276973485,-1.1954996109008817,-4.096545014037694,1.705545792235931,-2.6460223124692845,0.25502309066752105,3.3653584589501904,0.0,-52.18871515520136,1.4505227015684057,7,2.049999237060547,1.0,1.1575002670288086,-0.4250011444091797,1.5600013732910156,3,-0.01119962069491287,1.0970856527004806,41.79999923706055,1.1621623479276926,41.060001373291016,-1.101008388466533,41.040000915527344,-0.01119962069491287
6650,2006-07-21,39.459999084472656,40.31999969482422,39.16999816894531,40.27000045776367,4342100.0,-0.017919393111860638,1.5274763048572422,0.48503129425738956,41.266794555452215,59.856332850855615,2.5533491977284797,1.812739845547,1.7837014594583067,-1.6500751137108267,11.17768684341081,1.1500015258789062,1.5826781636442107,-1.9460008621215792,-4.746327418750489,0.854325694507331,-3.3461641404360307,-0.5458375838071277,3.748823833758294,9.797318631298294,-37.22496587934974,1.400163278314455,7,2.049999237060547,1.720001220703125,1.8775014877319336,0.2950000762939453,2.229999542236321,4,0.04409532992491827,-1.1916167938233817,40.18000030517578,1.0970856527004806,41.79999923706055,1.1621623479276926,41.060001373291016,0.04409532992491827
6651,2006-07-24,39.88000106811523,39.91999816894531,39.11999893188477,39.47000122070313,4783900.0,0.010643740329123297,2.2653426651822612,-0.5061717929517525,32.6732802073449,55.04496306488817,1.8181907025984287,1.5493577750698648,1.218698402997596,-1.9524980731162884,10.611022876791443,0.7999992370605398,1.390836058312594,-1.5749988555908274,-4.220722772055105,1.0707250608734498,-2.897860813822966,-0.2521368973586888,2.844162880201445,25.24922248667356,-16.13481955940999,1.3228619582321404,7,1.6049976348877024,1.299999237060554,1.169999122619636,0.7749977111816477,1.3499984741211009,0,0.039368095606182596,1.5274763048572422,39.459999084472656,-1.1916167938233817,40.18000030517578,1.0970856527004806,41.79999923706055,0.039368095606182596
6652,2006-07-25,41.849998474121094,41.959999084472656,39.849998474121094,39.97000122070313,4110100.0,0.049398128215721426,1.009525850950587,4.5853608611916306,48.2421841530588,52.356111516734416,-0.4849904623343022,-0.2864732845415432,-0.8393244834065854,-3.8040830169970405,10.292006154142245,2.1100006103515625,1.1059857854863822,0.3004985809326186,-2.2538250152303405,2.8548221770955777,-0.976663217148861,1.5776603790140982,0.3695823718951132,90.6975948414179,50.63595435832086,1.2771617980814782,7,-0.9249992370605469,-0.6699981689453125,-0.8299980163574219,-0.8599987030029297,-0.6399993896484375,1,-0.008363165755848834,2.2653426651822612,39.88000106811523,1.5274763048572422,39.459999084472656,-1.1916167938233817,40.18000030517578,-0.008363165755848834
6653,2006-07-26,42.150001525878906,42.290000915527344,41.13999938964844,41.810001373291016,4088500.0,0.0071685319640650835,2.7096887324723586,0.18085140920804402,48.44358106603729,50.58767481079891,-0.9788554090362211,-0.3857280886229546,-1.1950559219473718,-3.987996114676619,10.32581737620726,1.1500015258789062,0.7579745749353535,0.4605014801025362,-1.8845940863481871,2.8055970465532596,-0.7120463031228255,1.633049263327898,-3.0300025939941335,95.58361823207544,56.508803839726426,1.172547783225361,7,-1.4450016021728516,-0.7000007629394531,-1.3125009536743164,-0.7900028228759766,-0.9800033569335938,2,-0.01209969437171532,1.009525850950587,41.849998474121094,2.2653426651822612,39.88000106811523,1.5274763048572422,39.459999084472656,-0.01209969437171532
6654,2006-07-27,42.43000030517578,43.25,42.40999984741211,42.5099983215332,4982800.0,0.006642912672849111,-13.000127157707347,-0.23528817780969158,46.787151363065,48.51615246301261,-1.2666412308322919,-0.5132595646737883,-1.560271624280972,-4.147182151718894,10.399714210880601,1.0999984741210938,0.38089606528671993,0.627000236511229,-1.6242601098374507,2.878260582859909,-0.4986299366631144,1.7526304096855725,-3.246601333618159,80.14529097450246,41.49125360050516,1.1256301731743417,7,-1.2450008392333984,-0.9600009918212891,-2.0299997329711914,-1.0700016021728516,-0.4399986267089844,3,-0.016262046234885696,2.7096887324723586,42.150001525878906,1.009525850950587,41.849998474121094,2.2653426651822612,39.88000106811523,-0.016262046234885696
6655,2006-07-28,43.52000045776367,43.86000061035156,42.27000045776367,42.5,3939300.0,0.025689374139715282,-1.1486495194253208,-12.7503218730628,51.86194327845735,48.11451478570314,-2.3637980323850485,-1.4848547976650934,-2.6620381456122715,-5.1020985153824014,11.363581281264183,1.5900001525878906,0.10216919721743523,1.5935003280639677,-0.752822987508992,3.9398236436369274,0.42033867027748784,2.7666619858504475,-4.173937445068354,92.82700354026315,54.25096122177166,1.1731616577864783,7,-2.030000686645508,-2.0500011444091797,-3.119999885559082,-2.160001754760742,-1.4799995422363281,4,-0.04090070681466029,-13.000127157707347,42.43000030517578,2.7096887324723586,42.150001525878906,1.009525850950587,41.849998474121094,-0.04090070681466029
6656,2006-07-31,44.0,44.0,43.040000915527344,43.709999084472656,5044300.0,0.011029401130226768,5.620662439820052,0.2843144954691141,51.59816699390623,47.26727599027121,-2.6594340643683907,-1.8452367015715225,-3.0714204052581806,-5.440296956108327,12.346058592576666,0.9599990844726562,-0.02385116940492793,1.9374998092651339,-0.5613999323996026,4.43639955092987,0.6880499384327621,3.1869496800975057,-4.38310073144531,100.0,63.20229937418746,1.2494498708323691,7,-2.440000534057617,-2.530000686645508,-3.727499008178711,-2.6400012969970703,-3.229999542236328,0,-0.05250003121115965,-1.1486495194253208,43.52000045776367,-13.000127157707347,42.43000030517578,2.7096887324723586,42.150001525878906,-0.05250003121115965
6657,2006-08-01,43.900001525878906,45.04999923706055,43.65999984741211,44.5,7799600.0,-0.002272692593661252,-1.5740685796634595,-2.0689537239220224,55.774939493891395,46.91859780984766,-2.3626768067396497,-1.7673298216087758,-2.913405881792613,-5.208017944969818,12.615157146098483,1.3899993896484375,-0.19991264403384434,1.7940011978149428,-0.804131208906675,4.392133604536561,0.4949349944541339,3.0930674011757517,-3.9324541988085926,70.58829268387866,31.298160463275593,1.2990662033608098,8,-1.81500244140625,-2.105001449584961,-4.2400007247924805,-2.5400028228759766,-3.970001220703125,1,-0.06082008862957833,5.620662439820052,44.0,-1.1486495194253208,43.52000045776367,-13.000127157707347,42.43000030517578,-0.06082008862957833
6658,2006-08-02,42.86000061035156,44.02000045776367,42.22999954223633,44.0,6468000.0,-0.02369022504280016,2.033899072188278,1.9000038147069669,56.10724948092446,48.083921176904184,-1.2924132760589728,-0.712674809484497,-1.8198300443487625,-4.040441108875228,12.730003425270448,1.7900009155273438,-0.20625892216098407,0.7215002059936495,-1.89828132763585,3.341281739623149,-0.5883905608210966,2.0313909728083956,-2.384208092282222,22.340465825990265,-20.972011740283378,1.3098907668147493,8,-0.7750015258789062,-0.8950004577636719,-3.0950002670288086,-1.5000019073486328,-3.270000457763672,2,-0.03849746855767422,-1.5740685796634595,43.900001525878906,5.620662439820052,44.0,-1.1486495194253208,43.52000045776367,-0.03849746855767422
6659,2006-08-03,42.0,42.310001373291016,41.45000076293945,42.27000045776367,5142500.0,-0.020065342932912955,3.9142570653180893,0.2368426336148626,50.09452013947805,49.06477957512927,-0.16438259950663792,0.1162703349392018,-0.9167550669376965,-3.0762098492279293,12.180425077473872,1.4099998474121094,-0.26949769706345705,-0.11500034332275533,-2.7306901330799747,2.500689446434464,-1.4228452382013614,1.1928445515558508,-1.0667868100315374,15.2777630605753,-28.303325591660123,1.3078448948786083,8,0.08499908447265625,-0.034999847412109375,-2.1199989318847656,-0.6400012969970703,-3.6699981689453125,3,-0.019761948358444914,2.033899072188278,42.86000061035156,-1.5740685796634595,43.900001525878906,5.620662439820052,44.0,-0.019761948358444914
6660,2006-08-04,40.90999984741211,42.68000030517578,40.58000183105469,42.650001525878906,5431400.0,-0.025952384585425925,1.3333326269076144,6.444439734949632,49.39421680493316,50.92266141930575,1.2884217388780144,1.0921465300683337,0.19648217556753167,-1.903226323641384,10.930037761190178,2.0999984741210938,-0.4131853886081629,-1.0970005035400376,-3.725004732442997,1.5310037253629218,-2.411002617991521,0.21700161091144565,4.1399993896484375,7.382510242937472,-39.452018972936905,1.3140021144514809,8,1.539999008178711,1.1749992370605469,-1.029998779296875,0.4499988555908203,-3.740001678466797,4,0.02639945820295586,3.9142570653180893,42.0,2.033899072188278,42.86000061035156,-1.5740685796634595,43.900001525878906,0.02639945820295586
6661,2006-08-07,41.43000030517578,41.560001373291016,39.72999954223633,40.040000915527344,5501400.0,0.012710839885191616,1.218181986322589,-0.7988494533368703,51.64736841926481,51.301015226661974,1.1302706979821906,0.4636003890823872,-0.32857665688766957,-2.329990283666959,9.885235994889813,1.8300018310546875,-0.2638865958467065,-0.4930000305175781,-3.0796308001806665,2.0936307391455102,-1.7863154153491223,0.800315354313966,3.530598983764648,31.954903392069156,-17.917320090296393,1.293315384831546,8,0.9599990844726562,0.654998779296875,-1.3049993515014648,-0.07000160217285156,-3.5699996948242188,0,0.014723644843308348,1.3333326269076144,40.90999984741211,3.9142570653180893,42.0,2.033899072188278,42.86000061035156,0.014723644843308348
6662,2006-08-08,41.41999816894531,41.9900016784668,41.18999862670898,41.599998474121094,2678400.0,-0.00024142254783476869,-1.5000119209402905,-0.1294966792908502,48.19047176162292,51.27289197061594,1.1989446334448317,0.3140729418185657,-0.3667297848871556,-2.2351242317884754,9.044468055995102,0.8000030517578196,0.019732412958575196,-0.3915019989013686,-2.85395526122894,2.0709512634262026,-1.6227286300651542,0.839724632262417,3.3313771301269526,39.39389897545612,-9.023948517876796,1.2312266311637843,8,0.970001220703125,0.6650009155273438,-1.0349969863891602,-0.05999946594238281,-2.859996795654297,1,-0.015692847414681355,1.218181986322589,41.43000030517578,1.3333326269076144,40.90999984741211,3.9142570653180893,42.0,-0.015692847414681355
6663,2006-08-09,41.810001373291016,42.20000076293945,41.27999877929688,41.66999816894531,2756100.0,0.009415818966358902,-1.0000000000000155,-0.7777942610096215,58.791799601411796,52.60674177487668,0.8444426489830974,-0.15640724481491475,-0.7417091345431217,-2.54719337548606,8.064061651053839,0.920001983642571,0.3926664506504167,0.04450111389159872,-2.379784028384556,2.4687862561677534,-1.167641457246475,1.2566436850296725,2.7405188955078117,70.50851841075874,15.306594112890984,1.2121425711380758,8,0.5799980163574219,0.2749977111816406,-0.9775009155273438,-0.45000267028808594,-3.6800003051757884,2,-0.044965343371555444,-1.5000119209402905,41.41999816894531,1.218181986322589,41.43000030517578,1.3333326269076144,40.90999984741211,-0.044965343371555444
6664,2006-08-10,40.56999969482422,41.650001525878906,40.27999877929688,41.61000061035156,4240900.0,-0.02965801573158844,1.4464274766520537,-7.428407945287594,55.66904822022512,53.0297534350731,2.003551700124646,1.054157245537894,0.47632833564409793,-1.2315255517953432,7.868602451439418,1.5300025939941335,0.43151559110227566,-1.142500495910646,-3.624909515435249,1.339908523613957,-2.383705005672951,0.09870401385165906,3.7876997449121106,28.474574079462062,-31.129395213510545,1.2412045097623017,8,1.8199996948242188,1.5149993896484375,0.2625007629394531,0.7899990081787109,-1.9799995422363281,3,-0.024155769031503183,-1.0000000000000155,41.810001373291016,-1.5000119209402905,41.41999816894531,1.218181986322589,41.43000030517578,-0.024155769031503183
6665,2006-08-11,40.83000183105469,41.08000183105469,40.61999893188477,40.61999893188477,2588400.0,0.006408729065473517,-3.380919510999121,-0.20192568682829526,54.932502102439024,53.40023511379896,1.477187468512497,0.7416052175369146,0.14341544017359098,-1.4124637698750249,8.120612915136121,0.5100021362304688,0.4518907891195525,-0.8249984741210952,-3.3344461710007565,1.6844492227585661,-2.079722322560926,0.4297253743187355,3.3425896127816443,44.534483610709565,-18.61311110637739,1.2547238484398306,8,1.55999755859375,1.2549972534179688,0.002498626708984375,0.5299968719482422,-2.3500022888183594,4,-0.06122948537559303,1.4464274766520537,40.56999969482422,-1.0000000000000155,41.810001373291016,-1.5000119209402905,41.41999816894531,-0.06122948537559303
6666,2006-08-14,40.11000061035156,41.310001373291016,39.91999816894531,41.0,3516100.0,-0.017634121685380477,-1.1889740601458592,-4.238033823182284,39.61816667197749,51.605038133586305,1.7739090131438289,1.4633895227949196,0.8093278927367749,-0.621892213200546,8.530357245403128,1.3900032043457031,0.4503789746257709,-1.4984996795654268,-4.089084314267637,1.0920849551367837,-2.793791996916532,-0.20320736221432156,3.8848871574207706,8.33343093147105,-49.2089146907074,1.2952923173511048,8,1.7649993896484375,1.9749984741210938,1.1374998092651367,1.2499980926513672,-1.4000015258789062,0,-0.07329848907176273,-3.380919510999121,40.83000183105469,1.4464274766520537,40.56999969482422,-1.0000000000000155,41.810001373291016,-0.07329848907176273
6667,2006-08-15,41.02000045776367,41.15999984741211,40.40999984741211,40.70000076293945,3377800.0,0.02268760492557198,1.500006357844945,-0.3595504654791092,43.71523972101395,50.22814816026292,0.46088591224324915,0.5799748664426545,-0.11822177966828917,-1.4465317563179099,9.235339828574359,1.0499992370605469,0.3125163129607955,-0.5864997863769545,-3.1789285418363136,2.0059289690824045,-1.8827141641066305,0.7097145913527214,2.8042917809872208,48.245659531963945,-4.299461751569034,1.2962143777296777,8,0.1849994659423828,1.0649986267089844,0.3125,0.3399982452392578,-1.8199996948242188,1,-0.07703558781443232,-1.1889740601458592,40.11000061035156,-3.380919510999121,40.83000183105469,1.4464274766520537,40.56999969482422,-0.07703558781443232
6668,2006-08-16,40.45000076293945,41.060001373291016,40.25,41.0,3534600.0,-0.013895653058588309,1.4179073885343065,-1.7187492549412298,39.33191077071187,49.03230267484445,0.7298250553672929,1.1000505383189676,0.4162819064422649,-0.8008049120560514,9.736437959241945,0.8100013732910156,0.10679956110151068,-1.0889995574951143,-3.730059430204939,1.5520603152147103,-2.409529493850023,0.23153037885979444,3.2105197679508564,30.635928645454346,-17.657129997695304,1.320529936354911,8,0.7549991607666016,1.6349983215332031,0.8824996948242188,0.9099979400634766,-1.970001220703125,2,-0.04672433508036089,1.500006357844945,41.02000045776367,-1.1889740601458592,40.11000061035156,-3.380919510999121,40.83000183105469,-0.04672433508036089
6669,2006-08-17,39.72999954223633,40.75,39.709999084472656,40.40999984741211,3490800.0,-0.01779978262355919,-1.8888865341414827,1.2363659062692902,28.731783880334262,46.73647679433347,1.2225258157563843,1.8810528197061487,1.1003930439895981,-0.006578415209553157,10.570885808907915,1.0400009155273438,-0.18890276293251418,-1.7865007400512667,-4.483386455995209,0.9103849758926756,-3.1349435980232414,-0.43805788207929197,3.7733001491078255,1.2500268220517796,-39.69919170191844,1.3484428579719714,8,1.2250003814697266,2.354999542236328,1.8725004196166992,1.6299991607666016,-2.1100006103515554,3,-0.04027179694326877,1.4179073885343065,40.45000076293945,1.500006357844945,41.02000045776367,-1.1889740601458592,40.11000061035156,-0.04027179694326877
6670,2006-08-18,41.20000076293945,41.22000122070313,39.68999862670898,39.7400016784668,4600500.0,0.03699977945231003,1.0400034586588538,-2.147056513592658,35.858608238425205,44.98217010757351,-0.22575305582328298,0.5777115180491137,-0.33886549183249315,-1.3850692503590878,10.708870139283968,1.5300025939941548,-0.4012878327166831,-0.4034996032714844,-2.9277924864443534,2.1207932799013847,-1.6656460448579224,0.8586468383149537,2.075700891992412,93.20985037934983,57.26276733429973,1.262146441586436,8,-0.2550010681152344,0.8849983215332031,0.7149991989135742,0.5799980163574219,-2.4599990844726562,4,-0.0633495282043618,-1.8888865341414827,39.72999954223633,1.4179073885343065,40.45000076293945,1.500006357844945,41.02000045776367,-0.0633495282043618
6671,2006-08-21,41.45000076293945,42.02000045776367,41.099998474121094,41.20000076293945,3241500.0,0.006067961052682369,-3.0888561110828543,0.17123298408799936,37.810959059057886,43.82889091839962,-0.5281592201224683,0.4757549267011285,-0.5948813389176877,-1.5381423591637642,10.614472541094328,0.9200019836425781,-0.4828993255457945,-0.23199958801269815,-2.624845350555148,2.160846174529752,-1.4284224692839231,0.9644232932585268,1.5388446497345782,75.53651300925357,42.154900548460276,1.1964228812712259,8,-0.5050010681152344,0.6349983215332031,0.3924989700317383,0.6299991607666016,-3.700000762939453,0,-0.07165262161728625,1.0400034586588538,41.20000076293945,-1.8888865341414827,39.72999954223633,1.4179073885343065,40.45000076293945,-0.07165262161728625
6672,2006-08-22,41.5,41.88999938964844,41.209999084472656,41.66999816894531,2239700.0,0.001206254189149547,1.2295069665057408,-0.67999267578125,42.494488486030484,42.01807857224615,-0.6320875335673293,0.41970894478268406,-0.6191687614542545,-1.4829144174512336,10.864792326585281,0.6800003051757812,-0.47585343328847074,-0.1645004272460966,-2.557292336183899,2.2282914816917057,-1.3608963817150013,1.031895527222808,1.2249376697968302,77.68240132548354,41.13183155813933,1.196395954468902,8,-0.6450004577636719,0.5849990844726562,0.3400001525878906,0.5799999237060547,-3.8400001525878906,1,-0.06722893772355043,-3.0888561110828543,41.45000076293945,1.0400034586588538,41.20000076293945,-1.8888865341414827,39.72999954223633,-0.06722893772355043
6673,2006-08-23,41.63999938964844,41.9900016784668,41.29999923706055,41.36999893188477,2012200.0,0.0033734792686370696,-2.3658668204951665,-1.5882550937976425,47.84172596057969,41.148376098952205,-0.8926046053345971,0.2524875971506333,-0.6642444746072087,-1.5118124644229738,10.914721370406774,0.69000244140625,-0.5363031594911405,0.0009990692138686086,-2.3808527619921875,2.3828509004199248,-1.189926846389156,1.1919249848168931,0.8421431567013613,83.69095409924104,42.61335364045907,1.1909259156030267,8,-0.7849998474121094,0.44499969482421875,0.09750080108642578,0.4400005340576172,-3.7599983215332102,2,-0.058597470280356445,1.2295069665057408,41.5,-3.0888561110828543,41.45000076293945,1.0400034586588538,41.20000076293945,-0.058597470280356445
6674,2006-08-24,41.7400016784668,42.0,41.25,42.0,1564000.0,0.0024015919856910095,4.7692680135569345,-0.9629551138049675,55.64626040995203,41.227682577564764,-0.9042838072466992,0.10344559145868004,-0.6842572111053897,-1.5239126923842434,10.459672854295388,0.75,-0.5501427791643678,0.13550128936767436,-2.2179285296015365,2.4889311083368852,-1.0412136201169346,1.3122161988522834,0.5187693543117362,87.982894452485,40.88154956372799,1.1767149094846072,8,-0.8850021362304688,0.3449974060058594,-0.0025014877319335938,0.3399982452392578,-3.69000244140625,3,-0.07810258756918709,-2.3658668204951665,41.63999938964844,1.2295069665057408,41.5,-3.0888561110828543,41.45000076293945,-0.07810258756918709
6675,2006-08-25,41.7400016784668,41.97000122070313,41.20000076293945,41.72999954223633,2798900.0,0.0,2.2765891825205467,-0.03847000308112153,52.26940534961382,42.6333757639688,-0.8511309981592348,-0.03873061806321232,-0.6338892703143628,-1.4470935939858833,9.683151414398914,0.770000457763679,-0.7241604114666416,0.22450122833252095,-1.9518937575638446,2.4008962142288865,-0.8636962646156618,1.3126987212807038,0.3132675618261729,69.5654156974454,19.699325034429634,1.0881974929481815,8,-0.8850021362304688,0.3449974060058594,-0.03500175476074219,0.3399982452392578,-4.730003356933594,4,-0.09870633878549862,4.7692680135569345,41.7400016784668,-2.3658668204951665,41.63999938964844,1.2295069665057408,41.5,-0.09870633878549862
6676,2006-08-28,41.68999862670898,42.22999954223633,41.400001525878906,41.52000045776367,2513400.0,-0.001197964775924154,-3.048809989021009,16.996186117466873,51.965064774758375,43.550022992162624,-0.6184749895868507,-0.17988307503199508,-0.511783816760861,-1.3394219120964905,8.714642744135357,0.8299980163574219,-0.7789600352845198,0.28999824523925355,-1.5504941472659297,2.130490637744437,-0.6302479510133381,1.2102444414918452,-2.0,47.572664513643346,-3.4686284863405348,0.9202461962525934,8,-0.729999542236321,0.395000457763679,-0.3449993133544851,0.3900012969970774,-4.63999938964843,0,-0.07076030332014083,2.2765891825205467,41.7400016784668,4.7692680135569345,41.7400016784668,-2.3658668204951665,41.63999938964844,-0.07076030332014083
6677,2006-08-29,41.22999954223633,41.75,40.95000076293945,41.70000076293945,3337900.0,-0.01103379946330696,1.8070163697447497,-2.7647428417557927,45.821318520163445,44.271068297657244,-0.14030998474099476,0.07360370324627752,0.03934805273145514,-0.819532468940551,7.308743279781013,0.7999992370605469,-0.8541833549463789,-0.03650074005126669,-1.4516560937168705,1.3786546136143372,-0.7440784168840651,0.6710769367815317,-1.4892008972168043,21.874925494122976,-25.600784083578986,0.7075776768328018,8,-0.2700004577636719,1.1399993896484375,0.10249996185302734,0.8500003814697266,-3.829998016357422,1,-0.08440454962099597,-3.048809989021009,41.68999862670898,2.2765891825205467,41.7400016784668,4.7692680135569345,41.7400016784668,-0.08440454962099597
6678,2006-08-30,41.209999084472656,41.70000076293945,41.209999084472656,41.47999954223633,2017000.0,-0.00048509478500435854,-2.6296359089560464,0.5744675670411012,55.594391603410806,47.255802489110195,-0.0013036446975078775,-0.03831217409293686,0.11924515477866748,-0.7252585330959676,6.847853885799353,0.4900016784667969,-0.7038254662003709,0.025998878479001064,-1.1740433176505576,1.2260410746085597,-0.5740222195857783,0.6260199765437804,-1.4194164215087994,20.312388241184465,-28.345461641446434,0.6000210980647781,8,-0.25,1.1599998474121094,-0.1574993133544922,0.8700008392333984,-4.209999084472656,2,-0.08614412317223608,1.8070163697447497,41.22999954223633,-3.048809989021009,41.68999862670898,2.2765891825205467,41.7400016784668,-0.08614412317223608
6679,2006-08-31,41.16999816894531,41.459999084472656,40.97999954223633,41.20000076293945,2656700.0,-0.0009706604323225232,-1.341462053052224,0.1111205301007361,53.09087151146419,49.17049840833674,0.2955191309724867,-0.06712257051653836,0.23667657323794344,-0.6128578005134102,6.929343164171653,0.4799995422363281,-0.652489332104409,0.02749805450439169,-1.1094763502049503,1.1644724592137337,-0.5409891478502757,0.5959852568590591,-1.3306271683960063,17.18731373530744,-30.670553010340868,0.5684872023546702,8,0.4200019836425781,1.2000007629394531,-0.0924978256225586,0.5450019836425781,-2.6699981689453125,3,-0.07991249082230323,-2.6296359089560464,41.209999084472656,1.8070163697447497,41.22999954223633,-3.048809989021009,41.68999862670898,-0.07991249082230323
6680,2006-09-01,41.9900016784668,42.43999862670898,41.38999938964844,41.41999816894531,2722800.0,0.019917501724350695,-2.3333252599136323,-18.998474253019708,66.78569409315611,52.38991341212543,-0.4477205766268355,-0.8454111606471173,-0.4941266985135684,-1.3605466730216946,7.311832588353329,1.2700004577636648,-0.4776643978757562,0.793501472473146,-0.398247230698928,1.9852501756452199,0.19762712088710543,1.3893758240591865,-2.102818107083749,69.79881923429477,16.241546360056248,0.5958743515860383,9,-0.2950019836425781,0.37999725341796875,-0.6625022888183594,-0.9900016784667969,-4.870002746582024,4,-0.09383191912151678,-1.341462053052224,41.16999816894531,-2.6296359089560464,41.209999084472656,1.8070163697447497,41.22999954223633,-0.09383191912151678
6681,2006-09-05,42.040000915527344,42.349998474121094,41.7599983215332,41.86999893188477,1918600.0,0.0011907414875429456,-2.025616948854133,0.2982472577849336,60.75947737140511,54.419356621611506,-0.4528489144510601,-0.8931603084102164,-0.454117581067365,-1.3506187848303455,7.313133902698402,0.5900001525878906,-0.11490666769327618,0.8130006790161133,-0.43385851010609855,2.059859868138325,0.1895710844550038,1.4364302735772227,-2.0507047419312556,73.15447753933788,18.143535798996368,0.623429594561106,9,-0.345001220703125,0.3299980163574219,-0.5600013732910156,-1.0400009155273438,-5.380001068115234,1,-0.11964801342657261,-2.3333252599136323,41.9900016784668,-1.341462053052224,41.16999816894531,-2.6296359089560464,41.209999084472656,-0.11964801342657261
6682,2006-09-06,40.77000045776367,42.13000106811523,40.63000106811523,42.13000106811523,4238100.0,-0.030209334683782063,1.205881362968305,-7.999910243464895,52.94116822082568,54.985961317194395,0.7852933893616196,0.34324552150545173,0.8588173745533823,-0.01884552558078667,7.8160446839708655,1.5,0.0634663063166272,-0.42449989318847514,-1.6839985798213561,0.8349987934444059,-1.0542492365049156,0.20524945012796536,-0.6826761860430679,7.734783341764008,-48.279137367220095,0.6297493433164412,9,0.7649993896484304,1.5999984741210938,0.7449989318847656,0.2049999237060547,-4.04999923706054,2,-0.09124359035896801,-2.025616948854133,42.040000915527344,-2.3333252599136323,41.9900016784668,-1.341462053052224,41.16999816894531,-0.09124359035896801
6683,2006-09-07,39.93000030517578,40.77000045776367,39.79999923706055,40.77000045776367,3783800.0,-0.020603388353112817,1.3095262964291716,0.6176468938280503,51.798565099830334,54.55843961606976,1.5167207960426339,1.0911215161994718,1.7525415177201609,0.8884099078219947,8.683904460538002,0.970001220703125,0.18581744657314658,-1.1704999923706083,-2.5143749183494677,0.17337493360825107,-1.8424374553600416,-0.49856252938117507,2.509998321533196,4.924284021616636,-55.620282622196974,0.6719374629894302,9,1.1899986267089844,1.9249992370605469,2.0099992752075195,1.3199996948242188,-3.0,3,-0.06336085048736984,1.205881362968305,40.77000045776367,-2.025616948854133,42.040000915527344,-2.3333252599136323,41.9900016784668,-0.06336085048736984
6684,2006-09-08,39.59000015258789,40.65999984741211,39.29999923706055,40.13999938964844,4351400.0,-0.008514904833191728,-1.407078451031824,0.654760877561864,31.8284680960992,52.28722436567925,1.6982610536463483,1.4271066335652165,2.1173097413511357,1.2857488317996655,9.139537140157994,1.3600006103515625,0.2280073854581417,-1.4615001678466797,-2.9504531007210133,0.027452765027653925,-2.205976634283843,-0.7170237014095164,2.7971984863281207,9.235699741961213,-45.2280979566257,0.7444764664371668,9,1.279998779296875,1.3999996185302734,2.434999465942383,1.6599998474121094,-1.529998779296875,4,-0.06542056434972232,1.3095262964291716,39.93000030517578,1.205881362968305,40.77000045776367,-2.025616948854133,42.040000915527344,-0.06542056434972232
6685,2006-09-11,38.33000183105469,39.209999084472656,38.02000045776367,39.0,5745400.0,-0.03182617622321071,1.1834910546798443,1.2181801788055127,21.323572207437948,48.882614080421426,2.708511415006278,2.6247820312937336,3.359253777215116,2.58165140198507,9.884544089940258,1.5699996948242188,0.15984865378712243,-2.596498489379883,-4.52007254330281,-0.6729244354569559,-3.5582855163413427,-1.634711462418423,3.933708831787108,7.159388344288479,-42.79486763538153,0.9617870269614619,9,1.8999977111816406,2.019998550415039,3.694997787475586,2.9199981689453125,-1.0600013732910156,0,0.004435120292834993,-1.407078451031824,39.59000015258789,1.3095262964291716,39.93000030517578,1.205881362968305,40.77000045776367,0.004435120292834993
6686,2006-09-12,37.16999816894531,38.150001525878906,36.5,38.11000061035156,9371300.0,-0.030263595269895083,2.235283557975676,1.4029925527796123,16.94660480849086,45.67431255690225,3.5312778699337883,3.7452560130309536,4.479936862397572,3.777565338917789,10.531092439873763,1.8300018310546875,-0.034246065482705035,-3.609502029418948,-6.147139029680162,-1.0718650291577347,-4.878320529549555,-2.3406835292883414,4.839089881591796,11.900498078761641,-33.11926057537795,1.268818500130607,9,2.3000011444091797,2.3000011444091797,5.097500801086426,4.0800018310546875,0.04000091552734375,1,-0.0013451503772823337,1.1834910546798443,38.33000183105469,-1.407078451031824,39.59000015258789,1.3095262964291716,39.93000030517578,-0.0013451503772823337
6687,2006-09-13,37.86000061035156,38.29999923706055,36.43999862670898,36.5,7751500.0,0.018563424143042573,-1.5135086371767035,-1.4468054022466073,23.38034177472268,42.09497368704801,2.5847874074304897,2.9580359917406795,3.7014046656778916,3.1189084458609315,11.160180319489472,1.8600006103515696,-0.2004492211016924,-2.7614995956420927,-5.610487037451911,0.08748784616772554,-4.185993316547005,-1.33700587473718,3.708360396142581,32.79448921841919,-7.030678877805229,1.4244937209049098,9,1.5799980163574148,1.5799980163574148,4.377498626708984,3.3899993896484375,0.04000091552734375,2,-0.03169574071827541,2.235283557975676,37.16999816894531,1.1834910546798443,38.33000183105469,-1.407078451031824,39.59000015258789,-0.03169574071827541
6688,2006-09-14,38.560001373291016,38.72999954223633,37.75,38.25,4970800.0,0.018489190482159135,2.0153938248636973,0.22794208394574156,29.350680104948594,39.45717464187961,1.6420303828374614,2.22316402364811,2.9456180111366166,2.4490534500673107,11.57959504741407,0.9799995422363281,-0.36325887239748056,-1.966998863220212,-4.961598400656882,1.0276006742164583,-3.464298631938547,-0.46969909450187686,2.495523395224609,50.237017377658624,15.821736141897574,1.4972997687183347,9,0.8799972534179616,0.8799972534179616,3.6774978637695312,2.6899986267089844,-1.0600013732910156,3,-0.047717844581363966,-1.5135086371767035,37.86000061035156,2.235283557975676,37.16999816894531,1.1834910546798443,38.33000183105469,-0.047717844581363966
6689,2006-09-15,38.13000106811523,38.86999893188477,38.0099983215332,38.61999893188477,5499400.0,-0.011151459799315089,-1.3561552208856522,-1.5806312680736323,27.798308397857753,35.12524289795757,1.7829549531702256,2.6637208073107885,3.305303671004772,2.93159456102444,11.659230235144086,0.8600006103515696,-0.46687065709056697,-2.3169992446899457,-5.481892873947032,0.847894384567141,-3.8994460593184925,-0.7345524300613988,2.463971086219736,61.01090837980041,29.759574598496243,1.5824468146285446,9,1.2649974822998118,1.30999755859375,4.10749816894532,3.1199989318847727,-0.9300003051757741,4,-0.031471301582073674,2.0153938248636973,38.560001373291016,-1.5135086371767035,37.86000061035156,2.235283557975676,37.16999816894531,-0.031471301582073674
6690,2006-09-18,38.59000015258789,38.70000076293945,37.70000076293945,37.75,2753100.0,0.012063967259033692,-1.1276626828723901,-1.7142934994160655,31.85014419005219,31.913094766696137,0.8827801750688451,2.106144471605411,2.759542731641787,2.5231930664287816,12.175524320129256,1.0,-0.6506601555074454,-1.7265001296997085,-4.974801880632121,1.5218016212327043,-3.350651005165915,-0.10234925423350205,1.5885746489844763,88.47741793692384,56.841388260527644,1.6241508754662068,9,0.6949996948242116,0.8499984741210866,3.6474990844726562,2.6599998474121094,-0.6199989318847585,0,-0.013734096325504486,-1.3561552208856522,38.13000106811523,2.0153938248636973,38.560001373291016,-1.5135086371767035,37.86000061035156,-0.013734096325504486
6691,2006-09-19,38.47999954223633,38.650001525878906,38.11999893188477,38.43999862670898,3214300.0,-0.0028504952038510556,1.7894514937359087,0.04762012888225695,33.211253855447865,29.720882059431936,0.48577275760407446,2.0893537661242902,2.779445500376923,2.6964911642526204,13.322885802130491,0.5300025939941335,-0.8348962595707405,-1.6880006790161133,-4.9892387729278695,1.613237414895643,-3.338619725971995,-0.037381632060231595,1.324717641849702,83.95064441688493,48.96984270049432,1.6506190469558795,9,0.125,0.9599990844726491,3.7574996948242188,2.770000457763672,0.31999969482421875,1,-0.031444883026688686,-1.1276626828723901,38.59000015258789,-1.3561552208856522,38.13000106811523,2.0153938248636973,38.560001373291016,-0.031444883026688686
6692,2006-09-20,38.709999084472656,38.810001373291016,38.150001525878906,38.5,5605900.0,0.0059771191520903155,2.2194826944547823,5.249856952125713,35.11906383798092,27.867604141448666,-0.07506138750817826,1.7282242059217907,2.4427546020737623,2.529374057528557,14.46983564959794,0.6599998474121094,-1.1970623483785232,-1.3185010910034194,-4.618538097945283,1.9815359159384442,-2.968519594474351,0.33151741246751243,0.7582462438756679,86.32477796470857,47.444200857356755,1.6500185034709307,9,-0.15999984741210938,0.729999542236321,3.270000457763672,2.5400009155273438,1.1599998474121165,2,-0.03874967800249007,1.7894514937359087,38.47999954223633,-1.1276626828723901,38.59000015258789,-1.3561552208856522,38.13000106811523,-0.03874967800249007
6693,2006-09-21,39.20000076293945,39.459999084472656,38.650001525878906,38.900001525878906,3517200.0,0.012658271507512087,-1.0249958276708866,1.4285740236148956,38.87008362582907,28.650005866974205,-0.7593577936108673,1.1025812088440006,1.8792146365747797,2.079237080892206,15.510723727001688,0.80999755859375,-1.5315291523590986,-0.7064994812011705,-3.935332155013171,2.52233319261083,-2.320915818107167,0.9079168557048263,-2.760002136230476,85.22735400641129,41.80154138665834,1.6144163369060003,9,-1.2500019073486328,0.23999786376952414,2.4449987411499023,2.049999237060547,0.1699981689453196,3,-0.03316324519793368,2.2194826944547823,38.709999084472656,1.7894514937359087,38.47999954223633,-1.1276626828723901,38.59000015258789,-0.03316324519793368
6694,2006-09-22,38.47999954223633,39.290000915527344,38.349998474121094,39.16999816894531,3613400.0,-0.018367377721681843,1.0215016714862897,-2.300001271568989,29.942862424262003,29.607704779954656,-0.23844337012180716,1.6504480828498913,2.5512565569982257,2.7730490413972717,16.640360210887067,0.94000244140625,-1.7737248140770063,-1.263500595092772,-4.431174758126076,1.904173567940532,-2.8473376766094276,0.32033648642388357,-1.9796009063720774,44.31815472513563,4.053681293216513,1.5838370815166536,9,-0.5300006866455078,0.9599990844726491,3.1649999618530273,2.770000457763672,0.060001373291015625,4,-0.02546776387459837,-1.0249958276708866,39.20000076293945,2.2194826944547823,38.709999084472656,1.7894514937359087,38.47999954223633,-0.02546776387459837
6695,2006-09-25,37.61999893188477,38.400001525878906,36.59000015258789,38.38999938964844,6093800.0,-0.022349288476669615,3.5822545208720635,1.1159449134504178,26.88285658307997,30.711732754909008,0.5702162494024776,2.304094572854602,3.3410325447678417,3.5789203294647933,18.14131041640214,1.8899993896484375,-1.9886278397911,-1.9175010681152287,-5.074340791940394,1.2393386557099362,-3.4959209300278147,-0.3390812062026427,-1.0604082870483538,35.88847256540505,-0.20672882210512,1.578419861912584,9,0.3299999237060476,1.8199996948242045,3.9000005722045827,3.6300010681152273,0.8800010681152273,0,-0.011164225966773023,1.0215016714862897,38.47999954223633,-1.0249958276708866,39.20000076293945,2.2194826944547823,38.709999084472656,-0.011164225966773023
6696,2006-09-26,38.7400016784668,38.84000015258789,37.20000076293945,37.45000076293945,3509100.0,0.029771472046288938,1.2013446187089407,-1.6753248683434965,39.2136219797647,32.470986111024786,-0.33934707075381,1.0031877240764118,2.1926754273417544,2.463762419246592,19.791365304997512,1.6399993896484375,-2.054588557538125,-0.6499984741210909,-3.6554113132377637,2.355414364995582,-2.1527048936794273,0.8527079454372455,-2.1500015258789062,74.9129730326057,33.77503927440554,1.5027064195583373,9,-0.7150020599365234,0.6999969482421804,2.7749977111816406,2.509998321533203,-2.1300010681152344,1,-0.0198761080124491,3.5822545208720635,37.61999893188477,1.0215016714862897,38.47999954223633,-1.0249958276708866,39.20000076293945,-0.0198761080124491
6697,2006-09-27,37.75,38.75,37.65999984741211,38.63999938964844,3913200.0,-0.025555024150065497,-1.037384043865466,-0.6899215178344363,38.59834005027733,33.49850388272798,0.7078478606860656,1.8120117915212006,3.1415894500821935,3.4417242920613162,21.16679965562707,1.0900001525878906,-1.9608230123348562,-1.4660001754760756,-4.425476942535745,1.493476591583594,-2.9457385590059104,0.013738208053759138,-1.1599998474121094,40.41812819248412,-5.0816268543340755,1.4797383835298343,9,0.27499961853027344,1.6899986267089773,3.7649993896484375,3.5,-2.0900001525878906,2,0.027814549326107274,1.2013446187089407,38.7400016784668,3.5822545208720635,37.61999893188477,1.0215016714862897,38.47999954223633,0.027814549326107274
6698,2006-09-28,37.65999984741211,37.93999862670898,37.34000015258789,37.54999923706055,3627700.0,-0.002384110002328188,-1.2641504001842307,-0.12359627616712672,39.634813920061106,34.813671162972796,0.733938580534641,1.7100959676636123,3.164753006107631,3.4788018399258647,22.679337887411076,0.5999984741210866,-1.6980923017423848,-1.378500366210936,-4.259211851164729,1.5022111187428564,-2.8188561086878323,0.06185537626596016,-1.0125997161865214,39.62960712867818,-10.025326457703564,1.4403557424768965,9,0.36499977111816406,1.779998779296868,3.809999465942383,3.5900001525878906,-3.4300003051757812,3,0.05868292866242619,-1.037384043865466,37.75,1.2013446187089407,38.7400016784668,3.5822545208720635,37.61999893188477,0.05868292866242619
6699,2006-09-29,37.88000106811523,38.150001525878906,37.66999816894531,37.86000061035156,2648600.0,0.005841774338674943,-1.3999847414146616,0.1818213344429927,47.27932341144909,36.52802440979467,0.5305371550457849,1.2975023217887767,2.9313189941596036,3.174685732684715,24.000080500166103,0.4900016784667969,-1.502317046400421,-0.9939992904663129,-3.7345524932939895,1.7465539123613638,-2.3642758918801547,0.37627731094752903,-1.1763489578247004,57.33337402343719,2.2079035664777535,1.370276601413839,9,0.14499855041504617,1.55999755859375,3.589998245239265,3.3699989318847727,-3.6599998474121023,4,0.03933468378446592,-1.2641504001842307,37.65999984741211,-1.037384043865466,37.75,1.2013446187089407,38.7400016784668,0.03933468378446592
6700,2006-10-02,38.04999923706055,38.38999938964844,37.18000030517578,37.88000106811523,2744300.0,0.004487807923754694,1.8470617802550915,8.499713904256666,56.04395489231618,39.06499119166892,0.3083061190380434,0.8613567102820667,2.7727978150329307,2.924220049529282,26.141514812612538,1.2099990844726562,-1.3856418975150362,-0.6270009994506864,-2.9606827070620625,1.7066807081606896,-1.7938418532563745,0.5398398543550016,-1.2912201872863776,52.409579027435946,-7.845505319200214,1.1668408538056865,10,-0.024999618530273438,1.3899993896484304,3.4200000762939453,3.200000762939453,-4.520000457763672,0,0.012877836748799165,-1.3999847414146616,37.88000106811523,-1.2641504001842307,37.65999984741211,-1.037384043865466,37.75,0.012877836748799165
6701,2006-10-03,37.0099983215332,38.060001373291016,36.959999084472656,37.81999969482422,3969400.0,-0.027332481902243688,-1.4175878533311534,-4.764765281392854,44.42987339519169,40.09952558691457,1.249228456925806,1.5865438610989884,3.7988874587341996,3.8728971869805306,28.442583777374363,1.1000022888183594,-1.2316890833091207,-1.4155017852783232,-3.2550045497166806,0.4240009791600343,-2.3352531674974983,-0.49575040305914797,-0.19719487106506506,2.7932520384112114,-58.41823385739237,0.9197513822191784,10,1.0150012969970703,2.430000305175774,4.460000991821289,4.445001602172852,-1.279998779296875,1,0.04025943653177322,1.8470617802550915,38.04999923706055,-1.3999847414146616,37.88000106811523,-1.2641504001842307,37.65999984741211,0.04025943653177322
6702,2006-10-04,37.04999923706055,37.06999969482422,35.77000045776367,36.75,5515400.0,0.0010808137622657643,6.647050903746256,-0.3703688005387662,39.167860696408496,40.13261192809006,1.0605185018528331,1.3213042738807275,3.6816446442844324,3.759240205112107,30.387983277799023,1.2999992370605469,-1.1413285536983366,-1.1895008087158203,-2.7640557025296317,0.3850540850979911,-1.976778255622726,-0.4022233618089146,2.4099998474121094,48.85493515740001,-13.176965869499114,0.7872774469069063,10,0.48000144958496094,2.0550003051757812,4.472499847412109,4.405000686645508,-1.2900009155273438,2,-0.011875806633455,-1.4175878533311534,37.0099983215332,1.8470617802550915,38.04999923706055,-1.3999847414146616,37.88000106811523,-0.011875806633455
6703,2006-10-05,37.400001525878906,38.0,37.16999816894531,37.209999084472656,4360000.0,0.009446755628222947,-5.1480644249788075,0.6333430820289154,44.70247899566768,41.77256932491292,0.47867250850165277,0.8137645890762215,3.247203478378111,3.3520380678129413,31.47724026600151,0.9500007629394531,-1.0569955092567724,-0.71299858093262,-2.1124895964149673,0.6864924345497272,-1.4127440886737972,-0.013253073191442866,1.9861975860595678,62.21380658894582,0.050577527356630014,0.6997455077411742,10,-0.095001220703125,1.7049980163574219,4.264997482299805,4.054998397827148,-1.94000244140625,3,-0.0465241071517819,6.647050903746256,37.04999923706055,-1.4175878533311534,37.0099983215332,1.8470617802550915,38.04999923706055,-0.0465241071517819
6704,2006-10-06,37.0,37.25,36.900001525878906,37.25,4759100.0,-0.010695227528323081,1.79998779296875,-1.315772566655959,38.36019720215118,43.047829393698606,0.7226530121721808,1.0643507698793542,3.547350549207607,3.6762852532538943,32.342597216515486,0.5,-1.0180078790058644,-0.9835000991821303,-2.2833030639663576,0.31630286560209697,-1.6334015815742404,-0.33359861679002023,2.313875138854975,46.9465665526625,-11.397009664969573,0.6499014823921124,10,0.30500030517578125,2.104999542236328,4.664999008178711,4.454999923706055,-1.9399986267089844,4,-0.07486487723685598,-5.1480644249788075,37.400001525878906,6.647050903746256,37.04999923706055,-1.4175878533311534,37.0099983215332,-0.07486487723685598
6705,2006-10-09,38.5,38.59000015258789,37.04999923706055,37.09000015258789,4211900.0,0.04054054054054057,-1.0671129942779605,-5.6399993896484375,50.121657098226436,44.25983329574991,-0.7145321854420743,-0.4450798636658746,1.9277281037434406,2.139460574117379,32.0422424078074,1.5900001525878906,-1.0189065556903074,0.5079999923706069,-0.8035142411918841,1.8195142259330979,-0.1477571244106386,1.1637571091518524,0.7429976452331459,96.80850488200139,39.981299263215426,0.6557571167812458,10,-1.239999771118164,0.6049995422363281,3.479999542236328,3.2250003814697266,-2.529998779296875,0,-0.11116879946225644,1.79998779296875,37.0,-5.1480644249788075,37.400001525878906,6.647050903746256,37.04999923706055,-0.11116879946225644
6706,2006-10-10,37.11999893188477,38.599998474121094,37.099998474121094,38.36999893188477,5132300.0,-0.035844183587408485,-1.325579744859008,-0.8865249186333102,41.51548695534288,44.58396072964607,0.45986494717931237,0.9812948231075538,3.1541304503523477,3.5123999484924084,30.990560455750394,1.5,-0.9086201312483766,-0.8695011138915945,-2.187785835561165,0.4487836077779761,-1.5286434747263797,-0.21035875305680918,2.053538769598987,47.703159730787576,-5.170030307441074,0.6591423608347852,10,0.06500053405761008,1.94000053405761,4.9125003814697195,4.624999999999993,-1.4699974060058665,1,-0.0967133689625248,-1.0671129942779605,38.5,1.79998779296875,37.0,-5.1480644249788075,37.400001525878906,-0.0967133689625248
6707,2006-10-11,36.65999984741211,37.65999984741211,36.540000915527344,36.90999984741211,5187200.0,-0.012392217071901412,-3.571444141689373,0.2,36.402581574790005,44.22482380239373,0.8370078383760386,1.4195651989651097,3.4552424537850044,3.9562038914268527,30.15827318221197,1.1199989318847656,-0.6861605300980926,-1.2695001602172837,-2.715635115498735,0.17663479506416735,-1.9925676378580093,-0.5464326825765582,2.4454671091972457,5.825197771917869,-41.18096451905744,0.7230674776407243,10,0.5249996185302734,2.2900009155273438,5.372499465942383,5.084999084472656,-1.2400016784667969,2,-0.0253682572025824,-1.325579744859008,37.11999893188477,-1.0671129942779605,38.5,1.79998779296875,37.0,-0.0253682572025824
6708,2006-10-12,36.72000122070313,37.2400016784668,36.54999923706055,37.0099983215332,4331300.0,0.0016366986781441994,-1.1904802271860297,1.159988403320284,39.86177454378615,43.40065170598674,0.7036406377658722,1.2802887944184462,3.267302780692866,3.883385307307087,29.71130963227552,0.69000244140625,-0.6957460378853213,-1.1174987792968665,-2.627450349284345,0.3924527906906121,-1.8724745642906058,-0.3625229943031272,2.3187564059293067,8.737889247726338,-37.01341937360311,0.7549757849937397,10,0.4649982452392507,1.5499992370605398,5.232498168945305,5.0249977111816335,-2.3600006103515767,3,-0.02614386893398768,-3.571444141689373,36.65999984741211,-1.325579744859008,37.11999893188477,-1.0671129942779605,38.5,-0.02614386893398768
6709,2006-10-13,36.93000030517578,37.209999084472656,36.25,36.91999816894531,4768300.0,0.005718929125586358,2.3684196436936995,-0.0344904697386257,45.70362547796476,42.25172621550325,0.3852226653905646,1.0285114734837535,2.956892425356777,3.660861678327322,29.44911763979534,0.9599990844726562,-0.6222077501027812,-0.8474996566772433,-2.403187286824391,0.7081879734699044,-1.625343471750817,-0.06965584160366944,2.043382178079284,28.93620198753973,-17.31653801019007,0.7778438150735739,10,0.25499916076660156,1.2849998474121094,4.557498931884766,4.864999771118164,-3.4300003051757812,4,-0.039805069281223404,-1.1904802271860297,36.72000122070313,-3.571444141689373,36.65999984741211,-1.325579744859008,37.11999893188477,-0.039805069281223404
6710,2006-10-16,38.060001373291016,38.11000061035156,36.77000045776367,36.77000045776367,4145700.0,0.030598458130986383,-1.0775181419776085,128.97254004576658,45.77114687517793,42.400756602168386,-0.8305517869962884,-0.15097204898407313,1.772679873546636,2.520788027959803,28.6981423310033,1.3400001525878906,-0.5285708175203823,0.3090013504028306,-1.2059337404097974,1.8239364412154586,-0.4484661950034834,1.0664688958091446,0.8493134694542235,77.02138504442908,32.973192278210355,0.7574675454063141,10,-0.8750019073486328,-0.44500160217285156,2.869997978210449,3.904998779296875,-4.350002288818359,0,-0.07882290834874428,2.3684196436936995,36.93000030517578,-1.1904802271860297,36.72000122070313,-3.571444141689373,36.65999984741211,-0.07882290834874428
6711,2006-10-17,37.27000045776367,37.959999084472656,37.099998474121094,37.810001373291016,2749300.0,-0.02075672325334532,1.0476294277929155,-0.4186050637852416,46.93878146818015,43.264192243476344,0.00023355261978252884,0.573114747902224,2.4814079686330075,3.2787757357492495,27.90658338336837,0.9600028991699219,-0.5627800438311823,-0.42049961090087606,-1.90927162043387,1.0682723986321179,-1.164885615667373,0.3238863938656209,1.5765280972819369,54.83871629326399,9.904567576572042,0.7443860047664966,10,0.154998779296875,0.3449993133544922,3.0199995040893555,4.2649993896484375,-3.200000762939453,1,-0.03488058012056572,-1.0775181419776085,38.060001373291016,2.3684196436936995,36.93000030517578,-1.1904802271860297,36.72000122070313,-0.03488058012056572
6712,2006-10-18,37.209999084472656,37.83000183105469,37.11999893188477,37.61999893188477,2542800.0,-0.0016099107205274077,-1.4067888662593686,0.7592576894276682,47.11907654149492,43.5327030819016,0.09534414418867954,0.5428080543557456,2.458086078863161,3.2848537157083513,27.25108211383065,0.7100028991699148,-0.7015209711203454,-0.40550098419189595,-1.8276641186886593,1.0166621503048674,-1.1165825514402812,0.3055805830564893,1.5749989086273146,51.612837067360154,5.759527645056828,0.7110815672483832,10,0.21500015258789062,0.4050006866455078,2.260000228881836,3.565000534057617,-3.6800003051757812,2,-0.04192414934094213,1.0476294277929155,37.27000045776367,-1.0775181419776085,38.060001373291016,2.3684196436936995,36.93000030517578,-0.04192414934094213
6713,2006-10-19,37.900001525878906,38.04999923706055,37.040000915527344,37.040000915527344,3961400.0,0.0185434683790191,-1.3488316388992387,-2.0975632449129233,50.120775562010685,44.83943401077487,-0.5769466971166466,-0.2630683468613171,1.6784874253364066,2.573931971338965,27.185280411704472,1.0099983215332031,-0.6413729097105261,0.34950141906737997,-0.8724815800829759,1.5714844182177359,-0.261490080507798,0.9604929186425579,0.8246965165143365,88.70973034611188,42.478230488380106,0.610991499575179,10,-0.4750022888183594,-0.2850017547607422,1.539997100830071,2.8449974060058594,-4.909999847412102,3,-0.06543544213949959,-1.4067888662593686,37.209999084472656,1.0476294277929155,37.27000045776367,-1.0775181419776085,38.060001373291016,-0.06543544213949959
6714,2006-10-20,37.5,38.15999984741211,37.38999938964844,38.099998474121094,2311000.0,-0.010554129545503499,1.1388865341414827,-0.6976721491811714,46.76851727750287,44.46686291958337,-0.11014431357040877,0.06297858966028969,2.022372482885075,2.9391391670255516,26.877838719913594,0.7700004577636719,-0.5471650167487141,-0.0015001296997070312,-1.1424565838439023,1.1394563244444882,-0.5719783567718011,0.568978097372387,1.1656040907006542,52.51797573961249,6.775991154311889,0.5704782270720963,10,-0.07500076293945312,0.11499977111816406,1.9399986267089773,3.2449989318847656,-4.799999237060554,4,-0.08373331705729181,-1.3488316388992387,37.900001525878906,-1.4067888662593686,37.209999084472656,1.0476294277929155,37.27000045776367,-0.08373331705729181
6715,2006-10-23,37.20000076293945,37.54999923706055,37.13999938964844,37.4900016784668,2209800.0,-0.00799997965494792,1.0000186084594056,0.4833360883994761,51.22266506027409,45.545438264575736,-0.015581121510308549,0.3477274658701788,2.2532303059031378,3.1757408896104735,25.632150517244266,0.4099998474121094,-0.5317040219883822,-0.2804994583129883,-1.4277160186651585,0.866717102039182,-0.854107738489077,0.2931088218631004,1.4076912551024634,14.285714285714285,-35.3651497414595,0.5736082801760857,10,0.0049991607666015625,0.41499900817871094,2.2174978256225586,3.5449981689453125,-2.729999542236328,0,-0.09946238406063646,1.1388865341414827,37.5,-1.3488316388992387,37.900001525878906,-1.4067888662593686,37.209999084472656,-0.09946238406063646
6716,2006-10-24,37.97000122070313,38.060001373291016,37.099998474121094,37.25,4886600.0,0.02069893661214106,1.133336159030221,-2.4827549919760314,55.41176908815847,47.657570210505554,-0.7289900019153492,-0.5090147107718863,1.4448217030561423,2.360387560998234,24.58487928414959,0.9600028991699219,-0.410185427015918,0.5280010223388771,-0.4850844154396725,1.5410864601174268,0.02145830344959876,1.0345437412281555,0.5809369661332227,83.0358207226821,31.90933789507902,0.5065427188892758,10,-0.7650012969970774,-0.35500144958496804,1.3924980163574077,2.7749977111816335,-2.8700027465820455,1,-0.11219388989399637,1.0000186084594056,37.20000076293945,1.1388865341414827,37.5,-1.3488316388992387,37.900001525878906,-0.11219388989399637
6717,2006-10-25,38.79999923706055,39.20000076293945,37.900001525878906,38.099998474121094,5510700.0,0.021859309709604702,-1.3636464521409226,0.9722216335353611,57.79508125341166,49.650159844908394,-1.3672911066148075,-1.324208987972824,0.5559317950514711,1.5028150478275109,23.587782279335872,1.2999992370605469,-0.4799434694828335,1.3054990768432617,0.12948461340408812,2.4815135402824353,0.7174918451236749,1.8935063085628485,-3.029998779296875,81.48140953073923,30.445533214849128,0.5880072317195879,10,-1.0749988555908203,-1.1849994659423828,0.22249984741210938,1.9449996948242188,-3.9699974060058523,2,-0.12190720709392133,1.133336159030221,37.97000122070313,1.0000186084594056,37.20000076293945,1.1388865341414827,37.5,-0.12190720709392133
6718,2006-10-26,39.86999893188477,40.0,38.93000030517578,39.11000061035156,5527600.0,0.0275773122645373,1.0980376757284385,1.0857107045738272,64.87045255724911,51.77980729816221,-2.17186902437642,-2.3401316965772807,-0.5433649195229933,0.40575407747655134,22.575725896401217,1.2000007629394531,-0.31750664361273095,2.2649988174438533,0.679492286620281,3.8505053482674256,1.4722455520320707,3.057752082855636,-4.031398468017585,95.51720690644025,42.14795042217191,0.7927532654117845,10,-1.4849987030029368,-1.9849987030029368,-0.8750000000000071,0.8749999999999929,-5.020000457763686,3,-0.15901681270218648,-1.3636464521409226,38.79999923706055,1.133336159030221,37.97000122070313,1.0000186084594056,37.20000076293945,-0.15901681270218648
6719,2006-10-27,39.36999893188477,39.91999816894531,39.150001525878906,39.79999923706055,3256000.0,-0.012540757797716906,1.2985037236101937,-0.5657911247860355,55.02889245515091,52.80844569593698,-1.4408807434484743,-1.8158825782585168,-0.05586468149554946,0.8798217323922088,21.743016167686893,0.7699966430664062,-0.0562955594051715,1.6904989242553796,-0.07878803744205243,3.4597858859528117,0.8058554434066636,2.5751424051040956,-3.364942486572275,78.27583666790339,29.145504428510407,0.8846434808487161,10,-0.8499984741211009,-1.4849987030029368,-0.6750001907348704,1.374999999999993,-4.789997100830078,4,-0.16205225873783224,1.0980376757284385,39.86999893188477,-1.3636464521409226,38.79999923706055,1.133336159030221,37.97000122070313,-0.16205225873783224
6720,2006-10-30,38.540000915527344,39.060001373291016,38.36999893188477,38.95000076293945,3139600.0,-0.021081992351420498,1.190480227186007,0.9534873405369119,58.76544186662026,54.12251907354143,-0.5985816986519765,-0.9984855160880812,0.7043414220404927,1.7037065093362855,20.305104731166697,1.0,0.15135643277832145,0.836000823974608,-0.968115797719328,2.640117445668544,-0.06605748687236002,1.738059134821576,-2.375146728027346,49.65523047336422,0.33014491939866986,0.9020583108469689,10,-0.020000457763671875,-0.6550006866455078,0.1549978256225586,2.204998016357422,-4.24000167846679,0,-0.15153087737045245,1.2985037236101937,39.36999893188477,1.0980376757284385,39.86999893188477,-1.3636464521409226,38.79999923706055,-0.15153087737045245
6721,2006-10-31,38.5,39.5,37.599998474121094,39.25,6280600.0,-0.001037906449847248,2.04000244140625,1.8292689734738878,61.97916123395454,55.77363959492584,-0.40874034482289545,-0.8865898609688116,0.6645871722841719,1.717340583360965,18.53998828131077,1.9000015258789062,0.2917676648048726,0.7214998245239244,-1.085005780202323,2.5280054292501717,-0.18175297783919575,1.6247526268870445,-2.1817399800000032,37.50003973640459,-16.611708368126884,0.9032528023631221,10,0.020000457763671875,-0.6149997711181641,0.19499874114990234,2.2449989318847656,-4.740001678466804,1,-0.10467529296875,1.190480227186007,38.540000915527344,1.2985037236101937,39.36999893188477,1.0980376757284385,39.86999893188477,-0.10467529296875
6722,2006-11-01,36.61000061035156,38.599998474121094,36.59000015258789,38.36999893188477,6083500.0,-0.049090893237621724,-1.2333324149798988,2.346664428710947,49.42165832995716,55.69595990247545,1.5502211483670365,1.021108555480339,2.4496131884173167,3.585203288717402,16.336635958853797,2.009998321533203,0.3067304281020853,-1.1464996337890625,-3.0004538461009886,0.7074545785228636,-2.073476739945029,-0.21952252763309588,-0.14447099115156448,0.5865237143295026,-56.8165482427114,0.9269771061559632,11,1.6849994659423828,1.2749996185302734,2.1224985122680664,4.134998321533203,-2.5400009155273438,2,-0.0412456189854179,2.04000244140625,38.5,1.190480227186007,38.540000915527344,1.2985037236101937,39.36999893188477,-0.0412456189854179
6723,2006-11-02,35.65999984741211,36.5,35.25,36.5,6991700.0,-0.025949214616260874,1.9761899355588757,0.47727326913364915,43.80487812139815,55.366666662908266,2.401618471364813,1.9331843354048743,3.2769238731367523,4.540530121861558,15.345422469520893,1.3600006103515625,0.3444661682497383,-2.009500312805173,-4.084072524216758,0.06507189860641205,-3.046786418510969,-0.9722142070993769,4.340000152587891,8.779443429732758,-50.06715606302695,1.0372861057057936,11,1.9650001525878906,1.9650001525878906,3.0724992752075195,5.084999084472656,-1.970001220703125,3,-0.02327532304848423,-1.2333324149798988,36.61000061035156,2.04000244140625,38.5,1.190480227186007,38.540000915527344,-0.02327532304848423
6724,2006-11-03,34.22999954223633,35.709999084472656,34.09999847412109,35.58000183105469,8833900.0,-0.040100962178763355,1.0000047387638076,1.6071452899850591,31.84833780490453,53.21396363453387,3.709033773999046,3.3149838242975562,4.561863902078784,5.958653561333357,14.371808717083406,1.6100006103515696,0.3489862233417398,-3.3010005950927734,-5.873796565340143,-0.7282046248454037,-4.587398580216458,-2.0146026099690886,5.675000457763673,2.4074265070523713,-51.90370965689143,1.2863979851236853,11,2.8199996948242188,2.8199996948242188,4.502499580383301,6.5149993896484375,-0.7599983215332031,4,0.018112735617181075,1.9761899355588757,35.65999984741211,-1.2333324149798988,36.61000061035156,2.04000244140625,38.5,0.018112735617181075
6725,2006-11-06,34.220001220703125,34.5,33.900001525878906,34.22999954223633,6662600.0,-0.0002920923653786378,1.1818156597007885,0.007406151542124076,34.39099747105499,50.878322343744586,3.6340214393351857,3.1493643602092547,4.4236949373522805,5.941108147372361,14.681864722739716,0.5999984741210938,0.264352335738927,-3.09699897766113,-6.018765183264499,-0.1752327720577611,-4.557882080462818,-1.636115874859442,5.452798718261718,5.7142818217364235,-46.52538984783635,1.4608831028016853,11,2.729999542236328,2.729999542236328,4.512497901916504,6.524997711181641,-1.460002899169929,0,0.010520181107818605,1.0000047387638076,34.22999954223633,1.9761899355588757,35.65999984741211,-1.2333324149798988,36.61000061035156,0.010520181107818605
6726,2006-11-07,33.529998779296875,34.5,33.36999893188477,34.259998321533196,7393200.0,-0.020163717615205634,-1.1523845508281687,73.01220908050291,32.30769343630082,48.04639036406561,4.054332542755439,3.7488272143756234,4.95606930980972,6.609813209026385,15.11102719815399,1.1300010681152273,0.21662304936909038,-3.607501411437987,-6.985684496913706,-0.22931832596226798,-5.29659295417585,-1.9184098687001239,5.796433254882814,3.059270772778828,-47.22482422480832,1.6890915427378608,11,3.155000686645508,3.155000686645508,5.202500343322754,7.215000152587891,-0.9099998474121023,1,0.022964523882986754,1.1818156597007885,34.220001220703125,1.0000047387638076,34.22999954223633,1.9761899355588757,35.65999984741211,0.022964523882986754
6727,2006-11-08,35.72999954223633,35.88999938964844,33.81999969482422,33.860000610351555,12442300.0,0.06561290912715001,-1.1230757794205966,-2.561643978784034,40.88999995195596,45.38189563014414,1.5344161002075936,1.55532301388304,2.6355841438731034,4.412428470124823,14.758150527066787,2.3600006103515625,0.19161125735494267,-1.3610006332397475,-4.792047152260217,2.070045885780722,-3.0765238927499823,0.35452262627048725,3.119917843759765,75.39935479231839,28.737573033781345,1.7155232595102352,11,0.9149990081787109,0.9549999237060547,3.002499580383301,5.0149993896484375,-3.009998321533203,2,-0.05513577514532009,-1.1523845508281687,33.529998779296875,1.1818156597007885,34.220001220703125,1.0000047387638076,34.22999954223633,-0.05513577514532009
6728,2006-11-09,35.7599983215332,36.47000122070313,35.36999893188477,36.25,9332600.0,0.000839596408654053,1.3655858405627317,-0.2620331328066182,42.4609960329122,43.985462694339844,0.9611816575888028,1.5280600437158256,2.4836101958067545,4.368960215690684,14.221717008419665,1.1000022888183594,0.05621741068017627,-1.2830017089843722,-4.762421698668916,2.196418280700172,-3.0227117038266442,0.4567082858578999,2.6515255881339854,77.09669758209876,29.887849588910825,1.739709994842271,11,0.6750011444091797,0.9250011444091797,2.557501792907715,4.650001525878906,-3.6999969482421875,3,-0.04725947164520239,-1.1230757794205966,35.72999954223633,-1.1523845508281687,33.529998779296875,1.1818156597007885,34.220001220703125,-0.04725947164520239
6729,2006-11-10,35.459999084472656,35.880001068115234,35.09999847412109,35.61999893188477,4103800.0,-0.008389240803736264,1.294111377265685,0.32652918233413414,42.4609960329122,42.17385760170561,0.7243985624527483,1.8048177747473275,2.6569229293622953,4.661911676558574,13.516584982306695,0.7800025939941477,-0.1977570390721013,-1.5095008850097642,-5.060343760032865,2.0413419900133363,-3.284922322521318,0.2659205525017896,2.548202826971938,67.41930998330126,15.3830671309981,1.7754214375115518,11,0.9750003814697266,1.2250003814697266,2.7450008392333984,4.950000762939453,-2.6800003051757812,4,-0.04991541182917647,1.3655858405627317,35.7599983215332,-1.1230757794205966,35.72999954223633,-1.1523845508281687,33.529998779296875,-0.04991541182917647
6730,2006-11-13,35.060001373291016,35.439998626708984,34.689998626708984,35.25,4134400.0,-0.011280251593599022,1.6315979681570862,1.1874925494122448,36.974031699911215,39.395509875700796,0.6468711425140299,2.0749215570108674,2.8965389189815625,5.0527834442383295,13.742628130443968,0.7700004577636719,-0.6675249554036142,-1.7594985961914062,-5.369347577195995,1.8503503848131828,-3.564423086693701,0.04542589431088828,2.5771442997887917,54.51616753645779,6.136737367856064,1.8049244905022954,11,0.9249973297119141,1.6249980926513672,3.144998550415039,5.349998474121094,-3.120000839233402,0,-0.045350829729264186,1.294111377265685,35.459999084472656,1.3655858405627317,35.7599983215332,-1.1230757794205966,35.72999954223633,-0.045350829729264186
6731,2006-11-14,35.970001220703125,36.099998474121094,35.09999847412109,35.09999847412109,5035400.0,0.025955499479967337,-1.298843317285326,-4.578994920392753,37.42222677348728,38.062239702759705,-0.7372832958136684,1.1199561340755793,1.831813032612061,4.13805820349863,13.78783898236745,1.0399971008300781,-0.9940867465540535,-0.784498786926271,-4.4069868369680165,2.8379892631154746,-2.5957428119471473,1.0267452380946054,1.3257727130810792,81.132086335906,35.413887497037464,1.8112440250208732,11,-1.0350017547607422,0.7149982452392578,2.212498664855957,4.439998626708984,-4.4600009918212855,1,-0.08924111176627814,1.6315979681570862,35.060001373291016,1.294111377265685,35.459999084472656,1.3655858405627317,35.7599983215332,-0.08924111176627814
6732,2006-11-15,35.650001525878906,36.09000015258789,35.349998474121094,35.84000015258789,5301700.0,-0.00889629368819811,1.1449366703708004,-0.2183885366516692,29.9047669564263,36.51778290665172,-0.6345051764535725,1.3882696871631595,2.0311203228751467,4.43449861059095,13.835493084907515,0.7400016784667969,-1.3342020764554263,-1.026498603820798,-4.674778697908266,2.6217814902666703,-2.850638650864532,0.7976414432229362,1.3317104077533415,53.93266854829528,13.914162951258895,1.8241400470437334,11,-0.7300014495849538,1.0349979400634766,2.4724979400634766,4.759998321533203,-4.170001983642578,2,-0.08499305650224465,-1.298843317285326,35.970001220703125,1.6315979681570862,35.060001373291016,1.294111377265685,35.459999084472656,-0.08499305650224465
6733,2006-11-16,35.41999816894531,36.0,35.36000061035156,35.900001525878906,2874200.0,-0.006451706790717271,-1.1333367241839707,2.526351717630052,30.69403255283055,36.38952676753239,-0.49408452962251914,1.4998491363404582,2.162350058857463,4.649106013416656,14.110097290017299,0.6399993896484375,-1.7378776326007923,-1.1325017929077177,-4.7742645815569205,2.509260995741485,-2.953383187232319,0.6883796014168837,1.2727767245471355,51.77302278267316,15.908339002234818,1.8208813943246016,11,-0.4999980926513601,1.2650012969970703,2.6475019454956055,4.990001678466797,-3.479997634887699,3,-0.07622803748785689,1.1449366703708004,35.650001525878906,-1.298843317285326,35.970001220703125,1.6315979681570862,35.060001373291016,-0.07622803748785689
6734,2006-11-17,34.360000610351555,35.33000183105469,34.259998321533196,35.080001831054695,6975300.0,-0.029926527763717292,-1.3260799256967792,1.4999920527696393,30.01911725125872,35.90376229866614,0.6551935634950325,2.4375170491629845,3.120181132257123,5.674454068650789,14.766561643957937,1.1599998474121165,-1.9334366778359495,-2.0354993820190472,-5.774705300180052,1.7037065361419579,-3.90510234109955,-0.16589642293854467,2.066952206212278,5.434906550290746,-27.500402947962712,1.869602959080501,11,0.559999465942397,2.3249988555908274,3.367499351501472,6.049999237060554,-2.1599998474121094,4,-0.06693827695589805,-1.1333367241839707,35.41999816894531,1.1449366703708004,35.650001525878906,-1.298843317285326,35.970001220703125,-0.06693827695589805
6735,2006-11-20,33.5,34.5,33.5,34.220001220703125,7852900.0,-0.025029120927677284,-1.7777730682829653,0.9999999999999802,27.83687703416723,35.407004920651296,1.5671209515146813,3.1685641744295836,3.9065352500547874,6.4802417928289415,15.392496915415926,1.0,-2.022669928367023,-2.7104999542236357,-6.643226012935351,1.2222261044880796,-4.67686298357949,-0.7441369248677816,2.682396505789505,0.0,-31.021230276334677,1.9663630293558574,11,1.4850006103515625,3.184999465942383,4.199999809265137,6.395000457763672,-1.2299995422363281,0,-0.021492573752332045,-1.3260799256967792,34.360000610351555,-1.1333367241839707,35.41999816894531,1.1449366703708004,35.650001525878906,-0.021492573752332045
6736,2006-11-21,33.709999084472656,33.900001525878906,33.5,33.720001220703125,7897100.0,0.006268629387243374,1.1621543600635091,0.013891832323146697,34.895822985303084,34.740985257689864,1.5481439226773759,2.764805691969869,3.6612075561326876,6.213028139789664,16.59295018336983,0.40000152587890625,-1.8428178448986685,-2.2875007629394517,-6.279977020891636,1.7049754950127323,-4.28373889191554,-0.29126263396336327,2.2474056154044675,8.108072281881071,-25.657394091729095,1.9962381289760907,11,1.2750015258789062,2.9750003814697266,3.690000534057617,5.51500129699707,-1.75,1,-0.05250663300167013,-1.7777730682829653,33.5,-1.3260799256967792,34.360000610351555,-1.1333367241839707,35.41999816894531,-0.05250663300167013
6737,2006-11-22,34.06999969482422,34.169998168945305,33.580001831054695,33.84000015258789,7431700.0,0.010679342038825146,1.7441914106511012,-22.995041952707858,41.17646809773587,34.598259931559156,1.0369564738144277,2.14210298608738,3.2470889312171636,5.769382982993818,17.45882448940436,0.5899963378906108,-1.6928785184243083,-1.691000175476077,-5.542369744856217,2.160369393904059,-3.616684960166147,0.2346846092139927,1.6804125436135138,22.79998779296875,-13.542510200077025,1.9256847846900684,11,0.7299995422363281,2.614999771118164,3.4499998092651367,5.155000686645508,-2.009998321533203,2,-0.07513940384130047,1.1621543600635091,33.709999084472656,-1.7777730682829653,33.5,-1.3260799256967792,34.360000610351555,-0.07513940384130047
6738,2006-11-24,33.529998779296875,34.0,33.459999084472656,33.950000762939446,2951500.0,-0.015849748176234302,1.0769247698345743,-1.8260992154976223,45.68964990752177,34.956999250960216,1.371605042612046,2.3007332332453316,3.70301460877171,6.2348431542203,17.771363125920068,0.6100006103515625,-1.4525904568515315,-1.9140010833740249,-5.364117432074693,1.5361152653266466,-3.6390592577243623,-0.18894290902368738,2.029980394616622,3.7432936904591907,-35.36780195950153,1.7250581743503357,11,1.25,3.155000686645508,3.9900007247924805,5.575000762939453,-1.6499996185302734,4,-0.061139257730194796,1.7441914106511012,34.06999969482422,1.1621543600635091,33.709999084472656,-1.7777730682829653,33.5,-0.061139257730194796
6739,2006-11-27,32.990001678466804,33.610000610351555,32.84999847412109,33.5,10463800.0,-0.01610489473574017,1.0821989391999987,1.214275982961103,42.89017417515422,35.61434841487611,1.7035315719044775,2.4646116772657436,4.16479052477176,6.692251208815719,18.233641726009093,0.7600021362304688,-1.4808311397574485,-2.134998321533196,-5.216833336820542,0.9468366937541504,-3.6759158291768657,-0.5940808138895264,2.394779076084397,8.485034840870298,-33.41089357601399,1.5409175076436727,11,1.4849967956542898,3.434997558593743,4.5299978256225515,6.114997863769524,-1.1600017547607528,0,-0.03182785968436452,1.0769247698345743,33.529998779296875,1.7441914106511012,34.06999969482422,1.1621543600635091,33.709999084472656,-0.03182785968436452
6740,2006-11-28,32.700000762939446,33.029998779296875,32.169998168945305,32.81999969482422,9043900.0,-0.008790569893079025,2.1852045465784364,0.2352927976782801,44.96970666582816,36.452957291802875,1.8143606959204774,2.4186678671042543,4.356758253919686,6.887558011753313,19.641793118318475,0.8600006103515696,-1.5577786443293036,-2.1329992294311566,-4.947518670490254,0.6815202116279409,-3.540258949960702,-0.7257395089016114,2.4313017635687473,26.50012969970703,-19.46945670605828,1.407259720529548,11,1.4299983978271555,3.3849983215332102,4.8199987411499094,6.404998779296882,-0.710000991821282,1,-0.015290519520925416,1.0821989391999987,32.990001678466804,1.0769247698345743,33.529998779296875,1.7441914106511012,34.06999969482422,-0.015290519520925416
6741,2006-11-29,34.470001220703125,34.639999389648445,32.81999969482422,32.919998168945305,13430600.0,0.05412845310296466,-1.0799996512276866,-12.916807069967822,41.943740502886655,37.79062101918736,-0.21321245619453322,0.3491719912476654,2.5108171287997934,5.031555853812861,20.94091376322826,1.9399986267089986,-1.5806040754421247,-0.16149883270263388,-2.385769407103645,2.062771741698377,-1.2736341199031358,0.950636454497868,0.3059447828975195,93.11748644007042,48.769157126160856,1.1121352872005041,11,-0.38500213623046875,1.6149978637695312,2.9399986267089844,4.634998321533203,-3.2600021362304688,2,-0.06382363461066853,2.1852045465784364,32.700000762939446,1.0821989391999987,32.990001678466804,1.0769247698345743,33.529998779296875,-0.06382363461066853
6742,2006-11-30,35.09999847412109,35.150001525878906,34.130001068115234,34.650001525878906,10030200.0,0.01827668207448685,2.7090719933416563,0.2903200401649856,46.080758373198115,39.500257221450426,-1.0386582824299921,-0.42135418401813496,1.8032193920043298,4.309724922338319,21.370219574675858,1.0200004577636719,-1.4888945196424217,0.5439985275268455,-1.4920489353415647,2.5800459903952557,-0.4740252039073596,1.5620222589610506,-2.9300003051757812,98.3220471332196,55.715447283386126,1.0180237314342049,11,-1.3499984741210866,0.9850006103515696,2.3100013732910227,4.0050010681152415,-4.159997940063473,3,-0.08945867595873325,-1.0799996512276866,34.470001220703125,2.1852045465784364,32.700000762939446,1.0821989391999987,32.990001678466804,-0.08945867595873325
6743,2006-12-01,34.830001831054695,35.22999954223633,34.580001831054695,35.22999954223633,7797800.0,-0.007692212387572006,2.2500071525982652,-0.8888898307958343,46.24554307429441,41.30319342400995,-0.9623558393354301,-0.2284393474999291,1.9750815777989672,4.500075364900596,20.920474535708866,0.6499977111816335,-1.4810434670283996,0.31550178527832884,-1.6586944111160307,2.2896979816726883,-0.6715963129188509,1.3025998834755086,-2.6004035949707145,86.92818523962174,45.49969335214608,0.9870980981971812,12,-1.1300029754638743,1.2549972534179616,2.8399982452392507,4.2749977111816335,-3.1500015258789134,4,-0.07952915050650167,2.7090719933416563,35.09999847412109,-1.0799996512276866,34.470001220703125,2.1852045465784364,32.700000762939446,-0.07952915050650167
6744,2006-12-04,34.84999847412109,35.189998626708984,34.580001831054695,34.68000030517578,5818000.0,0.0005741212177761135,-2.297323490597251,-0.4249978542204996,48.689118956305194,43.620109193136386,-1.0119546219360203,-0.21039259006150246,1.8783708628213773,4.417304056106538,19.815585869083378,0.6099967956542898,-1.3696085420964579,0.30449848175047833,-1.6703586978400224,2.279355661340979,-0.682930108044772,1.2919270715457287,-2.500384185791013,87.58167001387481,45.83375377656439,0.9874285897952504,12,-1.1499996185302663,1.1949996948242259,3.2850017547607493,4.2550010681152415,-3.8899993896484304,0,-0.0852223656640888,2.2500071525982652,34.830001831054695,2.7090719933416563,35.09999847412109,-1.0799996512276866,34.470001220703125,-0.0852223656640888
6745,2006-12-05,34.580001831054695,34.900001525878906,34.5,34.84999847412109,5638500.0,-0.00774739325360041,1.1621543600635091,-1.5882326541602916,40.569866014354055,44.25055841858649,-0.6399460436837927,0.09271056845670245,2.0946590032370054,4.6167302376436155,18.57006499929693,0.40000152587890625,-1.2683186111474285,0.01650180816650959,-1.9524172157757675,1.9854208321087867,-0.967957703804629,1.0009613201376482,-2.115172132568368,73.029138907224,34.7650659042218,0.9844595119711382,12,-0.8800029754638743,1.2549972534179616,3.6224985122680593,4.5249977111816335,-3.5600013732910227,1,-0.0795257883670496,-2.297323490597251,34.84999847412109,2.2500071525982652,34.830001831054695,2.7090719933416563,35.09999847412109,-0.0795257883670496
6746,2006-12-06,34.299999237060554,34.75,34.049999237060554,34.68000030517578,5842700.0,-0.00809724057743344,1.6923082566114975,1.407428862075834,40.79124106888687,44.207755415381044,-0.2988812004616719,0.4567766065635013,2.2804855268220265,4.838826821291981,17.11004318225757,0.700000762939446,-1.0795137317664611,-0.30200080871581036,-2.215152679974487,1.6111510625428664,-1.2585767443451488,0.654575126913528,-1.724562744824226,21.186435198655285,-14.472079460867835,0.95657593562934,12,-0.6000003814697337,1.5349998474121023,3.9025011062622,4.805000305175774,-3.1199989318847727,2,-0.06734692470332404,1.1621543600635091,34.580001831054695,-2.297323490597251,34.84999847412109,2.2500071525982652,34.830001831054695,-0.06734692470332404
6747,2006-12-07,33.759998321533196,34.669998168945305,33.65999984741211,34.47999954223633,5583000.0,-0.015743467275179834,-1.1956528950292582,1.8947347287055705,39.13610951194259,43.47958426031669,0.21514655941393812,0.8871050339679911,2.7500094035597087,5.316874423955781,16.943700683681033,1.009998321533196,-0.7784557745427065,-0.7435016632080149,-2.614513305750414,1.1275099793343841,-1.6790074844792144,0.1920041580631846,-1.0783793072968706,6.369330799919852,-26.125104232872097,0.9355058212711979,12,-0.05999946594237571,1.625000000000007,4.442502021789558,5.345001220703132,-3.0599975585937464,3,-0.07553315651186121,1.6923082566114975,34.299999237060554,1.1621543600635091,34.580001831054695,-2.297323490597251,34.84999847412109,-0.07553315651186121
6748,2006-12-08,34.06999969482422,34.22999954223633,33.59000015258789,33.59000015258789,6006300.0,0.009182505589560241,-1.6666666666666667,-0.6666649006061054,47.89549156502438,44.035730636968935,-0.011398990315505841,0.46799588137024983,2.3745815684717115,4.934277762450307,17.257759076283197,0.6399993896484375,-0.6036489471360085,-0.34900035858154155,-2.1316407039295555,1.4336399867664724,-1.2403205312555485,0.5423198140924654,-1.2864454594678918,30.0,-5.672846526238672,0.8913201726740064,12,-0.37000083923339844,0.2649993896484375,4.020000457763672,5.034999847412109,-2.6499996185302734,4,-0.09186965626072785,-1.1956528950292582,33.759998321533196,1.6923082566114975,34.299999237060554,1.1621543600635091,34.580001831054695,-0.09186965626072785
6749,2006-12-11,33.689998626708984,34.189998626708984,33.310001373291016,34.189998626708984,8138400.0,-0.011153538935104956,2.519989013671875,-1.0416676600783603,51.4820503695381,44.75932438182559,0.5345527212532346,0.7468872308451182,2.676299195272513,5.264603616849541,17.49740060260261,0.8799972534179688,-0.5407833008369494,-0.6405014038085923,-2.3807796858819117,1.099776878264727,-1.510640544845252,0.22963773722806735,-0.8085865790774562,23.899196034634567,-15.613266742255536,0.8701391410366589,12,0.33500099182128906,0.6300010681152344,3.9350013732910156,5.155000686645508,-1.8699989318847656,0,-0.05966157326998833,-1.6666666666666667,34.06999969482422,-1.1956528950292582,33.759998321533196,1.6923082566114975,34.299999237060554,-0.05966157326998833
6750,2006-12-12,33.470001220703125,33.919998168945305,33.09999847412109,33.529998779296875,6882300.0,-0.006530050904527185,-1.0499914169638576,0.1199951171875,48.13085500445048,45.44678154866602,0.978120981420254,0.8871424757466713,2.8083623483508973,5.444638588946319,17.556578439515903,0.8199996948242188,-0.4951954498438198,-0.78099880218506,-2.5262227412972393,0.9642251369271193,-1.6536107717411497,0.09161316737102965,-0.49464567328740827,22.42438814624413,-20.19053051304932,0.8726119695560892,12,0.6949977874755859,0.8499984741210938,3.579998016357422,4.799997329711907,-0.8400001525878906,1,-0.07499259171457362,2.519989013671875,33.689998626708984,-1.6666666666666667,34.06999969482422,-1.1956528950292582,33.759998321533196,-0.07499259171457362
6751,2006-12-13,32.759998321533196,33.52000045776367,32.549999237060554,33.299999237060554,7859800.0,-0.021213112437257764,-1.0208378036859698,9.000381485249473,40.32494268087284,44.80724647174099,1.5869342292700708,1.416978814616563,3.453895152524339,6.103438481326961,18.310656643337936,0.9700012207031179,-0.38710599530581646,-1.3305015563964915,-2.9988127960421878,0.3378096832492048,-2.164657176219343,-0.4963459365736398,2.470001220703132,9.905622182835048,-33.76102557972811,0.834155619822849,12,1.1300010681152415,1.5600013732910227,4.190002441406257,5.410001754760749,-0.6699981689453054,2,-0.053113490626335635,-1.0499914169638576,33.470001220703125,2.519989013671875,33.689998626708984,-1.6666666666666667,34.06999969482422,-0.053113490626335635
6752,2006-12-14,32.61999893188477,32.939998626708984,32.310001373291016,32.389999389648445,6368000.0,-0.004273485861456927,-2.2307918031983953,-0.42592435609431056,42.857134302080155,44.43075660816162,1.4954086943172555,1.3895836793334908,3.525178861979086,6.159445709962746,19.163635636035785,0.6299972534179688,-0.2754308454184198,-1.3190008163452092,-2.9406814403594836,0.3026798076690653,-2.1298411283523464,-0.5081605043380719,2.55640060424804,16.14572157451817,-31.225489135988106,0.8108403120071386,12,1.1300010681152273,1.700000762939446,4.06500053405761,5.284999847412102,-0.799999237060554,3,-0.04414465585102911,-1.0208378036859698,32.759998321533196,-1.0499914169638576,33.470001220703125,2.519989013671875,33.689998626708984,-0.04414465585102911
6753,2006-12-15,32.720001220703125,33.169998168945305,32.009998321533196,32.880001068115234,7637700.0,0.0030656741904613316,2.1351599350465844,-0.6956528950292737,47.72343492785193,44.32345838277793,1.1897410385533576,1.1351318169063944,3.344922813659956,5.970389870210532,20.134567117772345,1.1599998474121094,-0.2642711701271594,-1.083998680114746,-2.6345422270424734,0.46654486681298124,-1.8592704535786098,-0.3087269066508824,2.3417423889160176,32.56893576960654,-18.906455759330726,0.7752717734638629,12,0.7349987030029297,1.519998550415039,3.944997787475586,5.18499755859375,-1.1900005340576136,4,-0.06173595300740842,-2.2307918031983953,32.61999893188477,-1.0208378036859698,32.759998321533196,-1.0499914169638576,33.470001220703125,-0.06173595300740842
6754,2006-12-18,32.060001373291016,33.200000762939446,31.95000076293945,32.72999954223633,7930900.0,-0.02017114372827422,-1.8089906904177864,4.187492549412298,44.92063607398341,44.806877278292305,1.5783395052997662,1.7012084520209925,3.928240204641938,6.532123428384736,20.44698745217909,1.2499999999999964,-0.3638079692384295,-1.6289985656738253,-3.3388938768647947,0.0808967455171441,-2.4839462212693135,-0.774050910078337,2.818637519042973,5.5837946799427955,-47.02456157129784,0.8549476555954854,12,1.289999008178711,1.9649982452392578,4.499998092651367,5.844997406005859,-0.8000011444091761,0,-0.019962609781116636,2.1351599350465844,32.720001220703125,-2.2307918031983953,32.61999893188477,-1.0208378036859698,32.759998321533196,-0.019962609781116636
6755,2006-12-19,32.779998779296875,32.900001525878906,31.81999969482422,32.0,7057200.0,0.02245780958093424,1.117641778987838,-1.1641804641417477,33.90471526331609,44.041707744339995,0.6438700869512104,0.9744660334587536,3.08998886718404,5.699644669612056,20.36494831055252,1.0800018310546875,-0.4419478712839293,-0.8730010986328125,-2.629337981904321,0.883335784638696,-1.7511695402685632,0.005167343002938196,1.8643490626855481,56.470509037462556,8.615071138186458,0.8781684416357536,12,0.4650001525878906,1.1800003051757812,3.780000686645508,5.125,-1.2999992370605469,1,-0.029286123252663776,-1.8089906904177864,32.060001373291016,2.1351599350465844,32.720001220703125,-2.2307918031983953,32.61999893188477,-0.029286123252663776
6756,2006-12-20,31.940000534057614,32.779998779296875,31.68000030517578,32.740001678466804,11190800.0,-0.025625328752903576,1.500009753538909,-1.0256440979694177,21.06225474733,42.03350165938304,1.2448016179335575,1.7655838137911566,3.8440225536255817,6.413470856280359,20.313842199922068,1.0999984741210938,-0.5832198895862675,-1.6244994163513233,-3.5399155192798695,0.2909166865772228,-2.5822074678155964,-0.6667913648870503,2.421912493208989,17.10527306448076,-23.359924095978453,0.9577080514642732,12,1.014999389648441,1.9499988555908239,4.394998550415043,5.964998245239261,0.059999465942386365,2,0.02160302199500186,1.117641778987838,32.779998779296875,-1.8089906904177864,32.060001373291016,2.1351599350465844,32.720001220703125,0.02160302199500186
6757,2006-12-21,31.51000022888184,32.18000030517578,31.309999465942386,31.649999618530273,6636800.0,-0.013462751972006526,-2.2222198674748452,0.17499898672248154,20.46260355941294,38.98540299209288,1.4774446172467002,2.1017179448034433,4.196118670099633,6.715114438937658,20.619967909339724,0.8700008392333949,-0.6586820150168506,-1.9264997482299755,-4.032363680247581,0.17936418378763008,-2.979431714238782,-0.8735677822211692,2.5300832717338615,10.582043687336382,-23.01423908102467,1.0529319660088028,12,1.239998817443844,2.1899995803832972,4.299999237060543,6.3949985504150355,3.9600009918212855,3,0.01840685241171247,1.500009753538909,31.940000534057614,1.117641778987838,32.779998779296875,-1.8089906904177864,32.060001373291016,0.01840685241171247
6758,2006-12-22,31.479999542236328,31.63999938964844,31.20000076293945,31.34000015258789,4348600.0,-0.0009521004896094754,-1.0952406902815606,-1.0000000000000253,20.071063121370386,35.49529329785202,1.2308552463114069,2.0767387385506595,4.144326022295957,6.631886697026758,20.8930740597837,0.4399986267089915,-0.7318245112370363,-1.8540004730224595,-4.13313585192018,0.4251349058752645,-2.9935681624713197,-0.7144327835735993,2.1778721935251113,13.999938964843953,-12.24014084711887,1.1395676894488613,12,1.0799999237060476,2.1200008392333984,4.322500228881836,6.379999160766602,3.7900009155273438,4,0.010800513263404588,-2.2222198674748452,31.51000022888184,1.500009753538909,31.940000534057614,1.117641778987838,32.779998779296875,0.010800513263404588
6759,2006-12-26,31.940000534057614,32.380001068115234,31.209999084472656,32.09999847412109,3788400.0,0.014612484069579157,2.2499913904775393,-1.1428474114441163,27.319597595694177,33.18293136354577,0.554861149829545,1.616942454392433,3.599420612454356,6.07391440025253,20.42305459835668,1.1700019836425781,-0.7461624159658058,-1.3414994239807179,-3.700957454327206,1.0179586063657666,-2.521228439153962,-0.16177040880747384,1.32461184605231,43.52937876560931,22.249109964905493,1.1797290151732425,12,0.42000007629394887,1.3250007629394567,3.8624992370605504,5.809999465942386,2.7299976348876918,1,-0.012836563574096349,-1.0952406902815606,31.479999542236328,-2.2222198674748452,31.51000022888184,1.500009753538909,31.940000534057614,-0.012836563574096349
6760,2006-12-27,32.200000762939446,32.34999847412109,31.65999984741211,31.940000534057614,4414000.0,0.008140270022994889,1.464299946525678,-1.6250223520295781,31.896574403657766,32.24644599941076,0.10702058648967494,1.3887655865919228,3.2193577604784025,5.733864325570771,19.53521011499897,0.6899986267089773,-0.874487243973725,-1.056499195098887,-3.4522168496118795,1.3392184594141021,-2.254358022355383,0.14135963215760938,0.7342737584231998,63.291218700731434,40.26414188461038,1.1978588272564952,12,0.0,1.0149993896484446,3.602499008178718,4.869998931884773,1.8400001525878977,2,-0.029192562477808992,2.2499913904775393,31.940000534057614,-1.0952406902815606,31.479999542236328,-2.2222198674748452,31.51000022888184,-0.029192562477808992
6761,2006-12-28,32.27000045776367,32.540000915527344,31.79999923706055,31.920000076293945,4423200.0,0.0021739035144616725,-1.5084715078669957,1.3461541283057807,36.022538912761604,31.487046511708698,-0.04447145699595012,1.2074006511046562,3.053101401112535,5.575106223267383,20.050597230883668,0.7400016784667933,-1.017421605640294,-0.8764994621276827,-3.2394167229637603,1.4864177987083984,-2.057958092545725,0.3049591682903561,0.38679026225126023,79.8507144016193,52.456260722348894,1.1814586304180401,12,-0.06999969482422586,0.9449996948242188,3.564999580383301,4.744998931884766,2.009998321533203,3,-0.024480970075018482,1.464299946525678,32.200000762939446,2.2499913904775393,31.940000534057614,-1.0952406902815606,31.479999542236328,-0.024480970075018482
6762,2006-12-29,31.959999084472656,32.560001373291016,31.86000061035156,31.86000061035156,3752700.0,-0.009606488035125982,-13.000228885327527,0.2857096146615106,30.206380061092347,29.540707082068746,0.18110898949249332,1.3387373732953307,3.2631935824528,5.793805158930347,21.006908198663083,0.7000007629394567,-1.1387036950558667,-1.0295008659362779,-3.2594262003066845,1.2004244684341288,-2.144463533121481,0.08546180124892544,-0.7599983215332067,55.8822044452424,27.626920475156645,1.1149626671852024,12,0.24000167846678977,1.2550010681152344,3.8750009536743164,4.725000381469727,1.9099998474121165,4,0.0012515931374597056,-1.5084715078669957,32.27000045776367,1.464299946525678,32.200000762939446,2.2499913904775393,31.940000534057614,0.0012515931374597056
6763,2007-01-03,32.060001373291016,32.759998321533196,31.81999969482422,32.279998779296875,7380700.0,0.003128982843649153,-1.685707434836847,-2.2000076295108704,33.86142308517417,28.311905638867717,-0.024987470682575008,1.0757263743584318,3.040139981644927,5.595927781369262,21.97746782812115,0.9399986267089773,-1.1471516278751963,-0.7909985542297377,-2.879189337030212,1.29719222857074,-1.8350939456299784,0.25309683717049936,-0.8328005981445337,54.838884335861124,24.957205324263036,1.0440953914002387,1,-0.010000228881835938,1.154998779296875,3.682497978210449,4.624998092651367,1.2999992370605398,2,0.106363059929653,-13.000228885327527,31.959999084472656,-1.5084715078669957,32.27000045776367,1.464299946525678,32.200000762939446,0.106363059929653
6764,2007-01-04,31.8799991607666,32.09000015258789,31.399999618530273,31.5,4406000.0,-0.005614541634872516,-1.3793124993834,-1.7272892788403185,34.13174085835118,28.337130704982727,0.1416972381434718,1.0770353285891758,3.1053574068835914,5.695813845050594,23.147096348913855,0.6900005340576172,-1.1789778451763482,-0.8225008010864272,-2.7264231261374547,1.081421523964604,-1.774461963611941,0.12946036143908657,-0.5914864837646512,35.29411764705901,4.284525869145256,0.9519611625255151,1,0.1100006103515625,1.335000991821289,3.8524999618530273,4.805000305175781,1.710000991821289,3,0.1063363044616703,-1.685707434836847,32.060001373291016,-13.000228885327527,31.959999084472656,-1.5084715078669957,32.27000045776367,0.1063363044616703
6765,2007-01-05,31.82999992370605,31.8799991607666,31.36000061035156,31.53000068664551,5798200.0,-0.0015683575400492478,1.600007629438205,0.7894734200342133,39.310373554965565,30.364699461386678,0.0477936170626343,0.959649599674794,3.0472955992305195,5.66044134239986,24.33216372071835,0.5199985504150426,-1.2659681972438293,-0.7349999427795417,-2.4564735200793315,0.986473634520248,-1.5957367314294366,0.12573684587035316,-0.4826278209228505,33.57143441026055,-0.10321995176128951,0.860736788649894,1,0.14999961853026988,1.3850002288818395,3.619998931884769,4.594999313354496,3.120000839233395,4,0.08922394759806784,-1.3793124993834,31.8799991607666,-1.685707434836847,32.060001373291016,-13.000228885327527,31.959999084472656,0.08922394759806784
6766,2007-01-08,31.989999771118164,32.049999237060554,31.31999969482422,31.81999969482422,4883000.0,0.005026699585159333,4.034496819978361,0.5666683620919987,42.79177929250091,32.845718987285345,-0.11663320676603206,0.6510992918011738,2.754042720654553,5.426629802391972,25.14175268519464,0.7299995422363352,-1.2815609099941554,-0.45950012207030966,-1.9902437311505992,1.0712434870099763,-1.2248719266104544,0.3058716824698351,0.769998550415032,46.52782744836269,10.196523705752611,0.7653718045401435,1,-0.010000228881843043,1.2250003814697266,3.117499351501465,4.094999313354492,2.960000991821282,0,0.06408256202177287,1.600007629438205,31.82999992370605,-1.3793124993834,31.8799991607666,-1.685707434836847,32.060001373291016,0.06408256202177287
6767,2007-01-09,31.209999084472656,31.95000076293945,31.149999618530273,31.940000534057614,5119000.0,-0.02438264120744771,1.1333309597499708,-4.294124246878099,35.04949283441657,34.50998895540158,0.6887684342131024,1.2967503000465825,3.3622219006051637,6.113003676718002,25.770318449577257,0.8400001525878906,-1.309815660637053,-1.1120008468627915,-2.6075322470982343,0.3835305533726512,-1.8597665469805165,-0.3642351467450702,1.5211992645263592,3.726677905421511,-31.714017094827895,0.7477657001177218,1,0.7449998855590785,1.9800004959106445,3.875,4.875,4.540000915527344,1,0.09836590147007018,4.034496819978361,31.989999771118164,1.600007629438205,31.82999992370605,-1.3793124993834,31.8799991607666,0.09836590147007018
6768,2007-01-10,30.940000534057614,31.46999931335449,30.61000061035156,31.46999931335449,7781800.0,-0.008651027181521775,2.245285599124777,0.726024283373966,37.98282813853894,35.694792349051006,0.976837648997499,1.391581131818679,3.4192243845859487,6.295956138422955,26.569834436514427,0.8599987030029297,-1.1941650417602823,-1.2254994392395027,-2.6011135013015014,0.1501146228224961,-1.913306470270502,-0.5376924082085033,1.7279498657226533,22.29729903885059,-16.221141461766372,0.6878070310309999,1,0.7449989318847621,1.9799995422363317,3.9774990081787145,5.144998550415043,4.940000534057621,2,0.09469936481099683,1.1333309597499708,31.209999084472656,4.034496819978361,31.989999771118164,1.600007629438205,31.82999992370605,0.09469936481099683
6769,2007-01-11,31.68000030517578,32.0,30.20000076293945,30.20000076293945,6887100.0,0.02391725140093648,-1.4324321537838904,-2.7924583981113673,38.24788989554426,36.400494070371735,0.21912125413959416,0.5199336851198382,2.486554852093704,5.483825998650019,26.906770718110973,1.7999992370605504,-1.013149480487062,-0.38499975204467773,-1.5724872232376157,0.8024877191482602,-0.9787434876411467,0.20874398355179125,0.8644731072387657,80.00004124000418,41.9450494731891,0.5937437355964681,1,-0.20000076293946023,1.0149993896484375,3.212498664855957,4.404998779296875,4.069999694824219,3,0.05303031215253173,2.245285599124777,30.940000534057614,1.1333309597499708,31.209999084472656,4.034496819978361,31.989999771118164,0.05303031215253173
6770,2007-01-12,30.959999084472656,32.439998626708984,30.940000534057614,31.68000030517578,7697200.0,-0.022727311040634524,-2.947372119520725,-0.48648746175635815,39.25438679046015,36.759588279004895,0.8322506617335037,1.0985747873164797,3.0283048117912017,6.10330606886275,26.8824601026668,1.4999980926513707,-0.8358331639069618,-0.9795008659362807,-2.068207891611358,0.10920615973879677,-1.5238543787738195,-0.435147353098742,-0.7599983215332067,33.92852885378466,-6.49653280187848,0.5443535128375383,1,0.5200004577636648,1.5900020599365234,3.91249942779541,5.125,4.44000244140625,4,0.08494835742531581,-1.4324321537838904,31.68000030517578,2.245285599124777,30.940000534057614,1.1333309597499708,31.209999084472656,0.08494835742531581
6771,2007-01-16,31.020000457763672,31.309999465942386,30.459999084472656,30.959999084472656,7004000.0,0.001938028910378975,1.6562537252938327,-0.08333509939388802,44.152758753643404,38.30918591151057,0.6440150821328992,0.9502533486525628,2.7883637901915748,5.938120152385956,26.63945323954261,0.8500003814697301,-0.7322119093396715,-0.8324995994567885,-1.9232237725584085,0.25822457364482787,-1.3778616860075985,-0.28713751290597855,-0.8199996948242223,36.60716414453639,-7.279186248409282,0.5453620865508089,1,0.45999908447264914,1.4549999237060547,3.7474985122680664,5.064998626708984,4.209999084472656,1,0.12669246444811622,-2.947372119520725,30.959999084472656,-1.4324321537838904,31.68000030517578,2.245285599124777,30.940000534057614,0.12669246444811622
6772,2007-01-17,31.18000030517578,31.3799991607666,30.709999084472656,31.07999992370605,5488600.0,0.005157957609638331,1.6800105286046165,1.6666348782504248,46.52779249494908,39.716560290374446,0.40424781673882393,0.7134183456313039,2.5075031921273236,5.671999953584091,26.18105732771027,0.6700000762939453,-0.6780607336529485,-0.6004998207092278,-1.6677637001925945,0.46676405877413885,-1.134131760450913,-0.0668678809675427,-0.9351995849609409,43.75002128739352,-3.754961872739635,0.533631939741684,1,0.1399993896484375,1.2549991607665945,3.587498664855957,4.904998779296875,4.020000457763672,2,0.12091085378013466,1.6562537252938327,31.020000457763672,-2.947372119520725,30.959999084472656,-1.4324321537838904,31.68000030517578,0.12091085378013466
6773,2007-01-18,30.70000076293945,31.34000015258789,30.57999992370605,31.34000015258789,5666900.0,-0.015394468811363415,1.375002980235092,-6.399969482538098,35.71430768831863,39.89240104925972,0.7499039910175043,1.0902214044993919,2.8891985098718216,6.039775224666602,25.541378707766388,0.7600002288818395,-0.682993883967498,-0.9794993400573766,-2.054702563818015,0.095703883703262,-1.517100951937696,-0.4418977281770573,-0.4112960845947278,22.32144985882197,-24.625340984113173,0.5376016118803186,1,0.6199989318847692,1.514999389648441,3.842497825622562,5.384998321533207,4.430000305175785,3,0.16449508506712585,1.6800105286046165,31.18000030517578,1.6562537252938327,31.020000457763672,-2.947372119520725,30.959999084472656,0.16449508506712585
6774,2007-01-19,31.420000076293945,31.489999771118164,30.60000038146973,30.85000038146973,5275000.0,0.023452745780503825,1.507043766991533,-0.8906253725293746,41.87500124176228,40.17735968112602,-0.04716845833204175,0.33709966718961937,2.1233348438067594,5.209002326656979,24.744313875406853,0.889999389648434,-0.6125743919092059,-0.22749996185302734,-1.2930735245274292,0.8380736008213745,-0.7602867431902283,0.3052868194841736,-1.0882695189819387,48.48490978624204,3.456636389275232,0.5327867813372009,1,-0.10000038146972656,0.7749996185302734,2.597498893737793,4.664999008178711,2.4499988555908274,4,0.1419478351684127,1.375002980235092,30.70000076293945,1.6800105286046165,31.18000030517578,1.6562537252938327,31.020000457763672,0.1419478351684127
6775,2007-01-22,31.81999969482422,32.450000762939446,31.65999984741211,31.76000022888184,9023900.0,0.012730732576670789,-5.07692476983452,0.10526227730855675,45.61403182629389,40.490943295991904,-0.501470798712397,-0.14599343405587106,1.6814956045832474,4.6994305064297635,23.434273894815778,1.0300006866455007,-0.5706734654937051,0.22049961090088033,-0.7079395040967711,1.1489387258985282,-0.24371994659794183,0.684719168399706,-1.4461037761242714,68.34168157081074,26.573201988649807,0.4642195574988243,1,-0.49499893188477273,0.23999977111815696,2.3524999618530273,4.2649993896484375,2.529998779296868,0,0.12350723893360138,1.507043766991533,31.420000076293945,1.375002980235092,30.70000076293945,1.6800105286046165,31.18000030517578,0.12350723893360138
6776,2007-01-23,32.630001068115234,33.0,32.060001373291016,32.18000030517578,13591300.0,0.025455731648632574,-1.7246391233918807,7.500079473567536,55.95027888597383,42.81325285727605,-1.3534729626722104,-0.9503775838958752,0.8604484992471839,3.784253057443408,22.17269303840983,1.1800003051757812,-0.4976952333448139,0.996000957489013,-0.031687592377551255,2.023689507355577,0.48215668255573263,1.5098452324222968,-2.173060955645706,84.71078842066024,42.87994909003339,0.5138442749332829,1,-1.0300006866455078,-0.7700004577636719,1.6124982833862305,3.454998016357422,1.7999992370605469,1,0.08489121566319557,-5.07692476983452,31.81999969482422,1.507043766991533,31.420000076293945,1.375002980235092,30.70000076293945,0.08489121566319557
6777,2007-01-24,32.09000015258789,32.900001525878906,31.479999542236328,32.75,13008000.0,-0.016549215380045168,1.95832853186256,-1.4666638409697792,50.24710677061239,44.17595048306199,-0.7549026280883098,-0.38440525961513927,1.311977634831436,4.222214923795633,20.329867444026366,1.4200019836425781,-0.47360771233096344,0.4270000457763672,-0.6185341073846402,1.4725341989373746,-0.09576703080413296,0.9497671223568709,-1.4804764468665326,62.396701705658344,21.293766998671032,0.522767076580503,1,-0.48999977111816406,-0.3899993896484446,2.0149993896484375,3.9949989318847656,1.6599998474121094,2,0.09784977795941874,-1.7246391233918807,32.630001068115234,-5.07692476983452,31.81999969482422,1.507043766991533,31.420000076293945,0.09784977795941874
6778,2007-01-25,31.81999969482422,32.290000915527344,31.65999984741211,32.25,6829200.0,-0.00841385031099473,1.470582075485811,0.6515157645290871,49.512991486601344,45.42762843762388,-0.3877198594770519,-0.09236227845573097,1.4875776890143868,4.387889722597052,18.310072947762773,0.6300010681152344,-0.4885970836848763,0.13999958038330007,-0.9040615762835316,1.1840607370501353,-0.3820309979501175,0.6620301587167177,-1.0670474114461435,50.83331280284125,8.62400277300798,0.5220305783334168,1,-0.09000015258789062,-0.11999893188477273,2.2150001525878906,4.2649993896484375,1.1199989318847656,3,0.10622253615750399,1.95832853186256,32.09000015258789,-1.7246391233918807,32.630001068115234,-5.07692476983452,31.81999969482422,0.10622253615750399
6779,2007-01-26,31.53000068664551,31.979999542236328,31.35000038146973,31.81999969482422,5211100.0,-0.009113733845380168,1.065575410784348,0.6744158194496112,47.65625651925653,46.36116951860126,-0.13548343473254576,0.1742811408594065,1.687531499709447,4.571456307600766,17.366913856619288,0.629999160766598,-0.39699413990312493,-0.12949943542480113,-1.1681521240435977,0.9091532531939954,-0.6488257797341994,0.38982690888459715,-0.6422255402701218,10.90911192671158,-31.05471682972351,0.519326344309398,1,0.19999885559081676,0.17000007629393465,2.317499160766598,4.47499847412109,1.4299983978271449,4,0.11417698392231546,1.470582075485811,31.81999969482422,1.95832853186256,32.09000015258789,-1.7246391233918807,32.630001068115234,0.11417698392231546
6780,2007-01-29,31.26000022888184,31.61000061035156,31.1200008392334,31.540000915527344,7091000.0,-0.00856328740512935,1.3333318195648747,0.9655229112816764,44.393246523118506,46.38789038187627,0.20288271244310963,0.39025701606671603,1.8753878888235214,4.719280661728693,16.46651235758865,0.4899997711181605,-0.30999812869551135,-0.35249986648559073,-1.3730854937921784,0.6680857608209969,-0.8627926801388845,0.1577929471677031,-0.24549159128897458,7.446779369377693,-32.53771883505466,0.5102928136532947,1,0.5299997329711879,0.3400001525878871,2.4274997711181605,4.715000152587887,2.7399997711181605,0,0.08349324004775571,1.065575410784348,31.53000068664551,1.470582075485811,31.81999969482422,1.95832853186256,32.09000015258789,0.08349324004775571
6781,2007-01-30,31.479999542236328,31.75,31.3700008392334,31.399999618530273,6332400.0,0.007037725903508596,-4.428657066172564,-0.2857133125796182,52.26891111884736,47.0257924511983,0.06145937795452028,0.1138767415264681,1.5447707820314491,4.376345828824306,15.72285964697462,0.4899997711181605,-0.27122649051935355,-0.09300050735473775,-1.0665043208103455,0.88050330610087,-0.5797524140825416,0.39375139937306614,-0.3599987030029297,20.22463843434598,-23.340512534092472,0.4867519067278031,1,0.3100004196166992,0.12000083923339844,2.122499465942383,4.430000305175781,3.3300018310546875,1,0.09116896358381821,1.3333318195648747,31.26000022888184,1.065575410784348,31.53000068664551,1.470582075485811,31.81999969482422,0.09116896358381821
6782,2007-01-31,32.0,32.22999954223633,31.5,31.5,5255900.0,0.0165184391780564,-1.9199981689453125,6.250005960470162,58.54837910814264,49.56291149784541,-0.3687721793204375,-0.42475047187334525,0.9282304072221876,3.7554638493164347,14.893037435305887,0.75,-0.16902725635011961,0.42499990463256765,-0.5520096741975635,1.4020094834626988,-0.06350488478249616,0.9135046940476315,-0.8799991607666016,75.21359857975895,27.76197370130535,0.48850478941506514,1,-0.19999980926513672,-0.39999961853027344,1.422499656677246,3.8400001525878906,2.200000762939446,2,0.07593750953674316,-4.428657066172564,31.479999542236328,1.3333318195648747,31.26000022888184,1.065575410784348,31.53000068664551,0.07593750953674316
6783,2007-02-01,35.470001220703125,35.56999969482422,34.310001373291016,34.310001373291016,20659600.0,0.10843753814697266,-1.1724111849569367,2.3199996948242188,71.2206000392149,52.82353358645126,-3.4542433339422445,-3.822147892846889,-2.5925646270555376,0.2171472329161972,15.28185499733824,3.5699996948242188,-0.0037161852734435286,3.724501132965088,1.730377965404493,5.718624300525679,2.727439549184794,4.721562716745385,-4.23720043182373,97.75284270027488,52.17040671113408,0.9970615837802959,2,-2.1250009536743164,-2.585000991821289,-2.245001792907715,0.1849985122680664,-1.25,3,-0.04849171585872947,-1.9199981689453125,32.0,-4.428657066172564,31.479999542236328,1.3333318195648747,31.26000022888184,-0.04849171585872947
6784,2007-02-02,35.27000045776367,36.2599983215332,34.84999847412109,36.0099983215332,9487500.0,-0.005638589119154491,1.2741972201884086,-0.6379292768188052,75.6242538437254,56.15800269949921,-2.962194332123616,-3.536471619854204,-2.412556844773583,0.3524048870910548,15.4003379636721,1.4099998474121165,0.15250441644395707,3.355000305175782,0.811984621173309,5.898015989178255,2.0834924631745437,4.626508147177017,-3.770000457763672,80.73933173744331,32.29135501355235,1.271507842001236,2,-1.580000877380371,-2.0400009155273438,-2.190000534057617,0.3299999237060547,-1.7900009155273438,4,-0.06606185996070224,-1.1724111849569367,35.470001220703125,-1.9199981689453125,32.0,-4.428657066172564,31.479999542236328,-0.06606185996070224
6785,2007-02-05,34.669998168945305,35.54999923706055,34.5,35.349998474121094,10507300.0,-0.01701168928355634,-1.0588288092869484,0.918921984060715,70.3910382364599,57.76253151621989,-2.1405017701090188,-2.859397425257164,-1.8122071957597967,0.9036363788684696,15.341190337266758,1.0499992370605469,0.4111559851285378,2.6129981040954533,-0.21160885254815298,5.43760506073906,1.2006946257736502,4.025301582417256,-2.693998336791985,67.484642715192,16.814369676065922,1.4123034783218027,2,-0.9799985885620046,-1.4399986267089773,-1.857497215270989,0.9300022125244212,-1.0299987792968608,0,-0.04932215675754881,1.2741972201884086,35.27000045776367,-1.1724111849569367,35.470001220703125,-1.9199981689453125,32.0,-0.04932215675754881
6786,2007-02-06,34.040000915527344,35.139999389648445,34.02000045776367,34.790000915527344,8582000.0,-0.01817125141882081,-1.8354370479106286,1.1029406814841294,65.1804671342842,59.42179377885008,-1.4409989114199533,-2.1796989524233865,-1.195945977374791,1.4992262521780475,15.359009975657756,1.1199989318847727,0.5945257527744445,1.8805007934570312,-1.0794102749986578,4.840411861912724,0.40054525922918316,3.360456327684876,-1.635601234436038,53.361382587824224,1.74073772184272,1.479955534227846,2,-0.35000133514404297,-0.8100013732910156,-1.3325004577636719,1.5599994659423828,-0.34000015258789773,1,-0.001175114995637272,-1.0588288092869484,34.669998168945305,1.2741972201884086,35.27000045776367,-1.1724111849569367,35.470001220703125,-0.001175114995637272
6787,2007-02-07,34.279998779296875,34.47999954223633,34.049999237060554,34.299999237060554,6926100.0,0.007050465843555731,1.263153139587374,0.02666727701823864,69.4988992230152,61.64245019400718,-1.4948788237415869,-2.2956043190987323,-1.4587799585904122,1.2148499020505668,15.196268285154993,0.4399986267089844,0.7502573880956085,1.966998672485353,-1.1019911051083824,5.035988450079088,0.43250378368848175,3.5014935612822207,-1.4900392341613795,11.607078994962551,-41.91370057955977,1.5344948887968681,2,-0.5899991989135742,-1.0499992370605469,-1.5724983215332031,1.3200016021728516,-0.770000457763679,2,0.015460986373028396,-1.8354370479106286,34.040000915527344,-1.0588288092869484,34.669998168945305,1.2741972201884086,35.27000045776367,0.015460986373028396
6788,2007-02-08,33.86999893188477,34.700000762939446,33.77000045776367,34.650001525878906,7184200.0,-0.011960322695802383,1.1136344917572474,38.999237077994565,63.81058976203308,63.437376109871245,-0.8532323904059425,-1.744271163521681,-1.0594427870370353,1.5664595785473168,14.369417329818438,0.9300003051757741,0.7763063131654064,1.410498905181889,-1.6622570905794376,4.483254900943216,-0.1258790926987743,2.9468769030625523,-0.7330355091095058,4.0160064221788625,-48.07047173452189,1.536377997880663,2,-0.17999935150147195,-0.6399993896484446,-1.1624984741211009,1.7300014495849538,0.3600006103515554,3,0.009743189886670223,1.263153139587374,34.279998779296875,-1.8354370479106286,34.040000915527344,-1.0588288092869484,34.669998168945305,0.009743189886670223
6789,2007-02-09,33.360000610351555,34.130001068115234,32.990001678466804,34.0,8465600.0,-0.015057523992216937,1.5333276819395425,0.8205093092975767,58.57461577967867,65.01308380504459,-0.06297187113410274,-1.1615093121531999,-0.5488448237645471,2.0213752040811386,14.04702368062428,1.1399993896484304,0.8777315274704236,0.816500568389884,-2.258384149315134,3.891385286094902,-0.720941790462625,2.353942927242393,2.8999977111816477,14.4530970602956,-34.10754945701111,1.537442358852509,2,0.4549989700317454,-0.13000106811522727,-0.7274999618530202,2.239999771118171,1.8699989318847727,4,0.02577939432305376,1.1136344917572474,33.86999893188477,1.263153139587374,34.279998779296875,-1.8354370479106286,34.040000915527344,0.02577939432305376
6790,2007-02-12,33.59000015258789,33.84999847412109,33.380001068115234,33.5,4698500.0,0.0068944705643969595,-1.848486249667614,-0.14062537252938356,55.71428182173642,65.39590277203227,0.08079289424487968,-1.2483782731791422,-0.7662107195388757,1.729726317760253,14.344371635719371,0.48999786376953125,1.0235870132958809,0.9150000572204604,-2.0990964050134835,3.9290965194544043,-0.5920481738965151,2.4220482883374324,2.604598236083987,27.906935481867418,-15.416673289149696,1.5070482311169724,2,0.28999900817871094,-0.3600006103515625,-0.9875001907348633,2.010000228881836,2.2900009155273438,0,-0.003274802317709602,1.5333276819395425,33.360000610351555,1.1136344917572474,33.86999893188477,1.263153139587374,34.279998779296875,-0.003274802317709602
6791,2007-02-13,34.950000762939446,35.06999969482422,33.86999893188477,33.900001525878906,10758600.0,0.04048825853449056,-1.162154917331387,11.666638409697713,65.50976906180345,66.16939054466124,-0.821627493272878,-2.423090078535772,-2.154575014194556,0.31711522031464057,14.453100578140052,1.4799995422363281,1.2593171102180634,2.078500652313224,-0.993171347870792,5.150172652497236,0.5426646522212195,3.614336652405232,1.1805056915283316,94.23081508053934,51.11723735063046,1.5358360000920068,2,-0.325000762939446,-1.720001220703118,-2.3525009155273366,0.6499996185302805,0.7399978637695384,1,-0.03748215578524705,-1.848486249667614,33.59000015258789,1.5333276819395425,33.360000610351555,1.1136344917572474,33.86999893188477,-0.03748215578524705
6792,2007-02-14,34.950000762939446,35.29999923706055,34.47999954223633,35.290000915527344,8731300.0,0.0,3.555594409299467,-0.3238099044145252,67.48604544904326,65.75444003464217,-0.4013720499587876,-2.241070418144858,-2.2038332979739437,0.2602981842677181,14.72239171996274,0.8199996948242188,1.5706595613406762,1.8900006294250389,-1.2072103523470048,4.987211611197086,0.3413951385390135,3.4386061203110607,1.1176955960083106,84.84853489047973,40.947085715843045,1.548605490886023,2,-0.325000762939446,-1.720001220703118,-2.3525009155273366,0.6499996185302805,0.6800003051757884,2,-0.035765378332279885,-1.162154917331387,34.950000762939446,-1.848486249667614,33.59000015258789,1.5333276819395425,33.360000610351555,-0.035765378332279885
6793,2007-02-15,35.75,35.86000061035156,35.150001525878906,35.150001525878906,13210000.0,0.022889820303204855,-1.3666696336609743,-1.7647006024974667,72.30444277276955,65.3855721378693,-1.2935021736693955,-2.7861873241196733,-3.036106226412585,-0.6002668797495119,14.988517279011305,0.9099998474121165,1.855547895151929,2.437499904632567,-0.6729841666642145,5.547983975929348,0.8822578689841762,3.9927419402809576,0.25614246533813656,96.16722469372753,46.10581655111359,1.555242035648391,2,-1.3249988555908203,-2.520000457763672,-3.1775007247924805,-0.17500019073486328,0.15000152587890625,3,-0.06265738960746303,3.555594409299467,34.950000762939446,-1.162154917331387,34.950000762939446,-1.848486249667614,33.59000015258789,-0.06265738960746303
6794,2007-02-16,35.880001068115234,36.54999923706055,35.36999893188477,36.29999923706055,52414800.0,0.003636393513712921,1.5652231602341742,-0.6999987284310111,74.7854181115893,65.87383656843924,-1.4839256571026809,-2.703536006684871,-3.1981804259404356,-0.7791963346184616,15.642364797225012,1.1800003051757741,2.087169338403129,2.344500923156737,-0.833472694037674,5.522474540351148,0.7555141145595314,3.9334877317539423,-2.8899993896484304,78.8643988659392,22.445379453014993,1.588986808597206,2,-1.1100006103515625,-2.5050010681152344,-3.5775012969970703,-0.5750007629394531,0.049999237060546875,4,-0.04598666323187994,-1.3666696336609743,35.75,3.555594409299467,34.950000762939446,-1.162154917331387,34.950000762939446,-0.04598666323187994
6795,2007-02-20,35.75,36.150001525878906,35.54999923706055,36.0,8906900.0,-0.003623218067035139,1.1818143986683312,0.5952406902815622,73.13109788480602,66.75723998516388,-1.3238303999237644,-2.3863631234922096,-3.093720261021872,-0.6856445761252132,17.412770388840386,0.6000022888183594,1.8961354783549922,2.0179998397827177,-1.1991098526899222,5.235109532255358,0.4094449935464013,3.626554686019034,-2.6887983703613187,70.14928559838067,8.773864021483433,1.6085548462363195,2,-0.9799995422363281,-2.2450008392333984,-3.6625003814697266,-0.6499996185302734,1.0900001525878906,1,-0.014545467350032815,1.5652231602341742,35.880001068115234,-1.3666696336609743,35.75,3.555594409299467,34.950000762939446,-0.014545467350032815
6796,2007-02-21,35.400001525878906,35.79999923706055,35.34000015258789,35.5099983215332,6726800.0,-0.009790167108282288,-3.0,0.4399871826171875,68.76381038675817,66.67556344780198,-0.8500164527122394,-1.9164608320674148,-2.7648295995085164,-0.3923839266931637,18.555375433904032,0.45999908447265625,1.668004640480028,1.529501342773436,-1.7261239623096216,4.78512664785649,-0.09831130976809277,3.157313995314965,-2.269023944091785,44.444546824955125,-14.553350175828164,1.6278126525415275,2,-0.6300010681152344,-1.8950023651123047,-3.3850011825561523,-0.34000205993652344,1.3599967956542969,2,0.013559308518261703,1.1818143986683312,35.75,1.5652231602341742,35.880001068115234,-1.3666696336609743,35.75,0.013559308518261703
6797,2007-02-22,35.22999954223633,35.599998474121094,35.009998321533196,35.56999969482422,6709900.0,-0.00480231571510803,1.9500176430758436,3.0910005202011446,47.91665148955362,64.90957030641539,-0.5934979526677466,-1.5801727127191683,-2.6009375568390993,-0.26487683054794786,20.332264697801648,0.5900001525878977,1.5127815801719038,1.2024993896484375,-1.9939059908792771,4.398904770176149,-0.39570330061541625,2.8007020799122913,-2.0306415273437395,14.285785059276792,-38.16536720738964,1.5982026902638562,2,-0.45999908447265625,-1.6649999618530273,-3.2524995803833043,-0.37999916076660156,1.470001220703125,3,0.01305702782996554,-3.0,35.400001525878906,1.1818143986683312,35.75,1.5652231602341742,35.880001068115234,0.01305702782996554
6798,2007-02-23,35.20000076293945,35.68000030517578,35.09999847412109,35.36999893188477,5022400.0,-0.000851512338537197,-2.135121760108791,0.4999943901536185,49.37388425149995,63.88726680328441,-0.39671728084924496,-1.3533565858729233,-2.587517080511617,-0.2765417508560617,22.224684685046785,0.5800018310546946,1.4515964165208146,1.0035005569458022,-2.055954640286501,4.062955754178109,-0.526227041670353,2.5332281555619574,-1.9336299236035046,12.337813535727253,-35.02584804552919,1.5297275986161532,2,-0.2350006103515625,-1.6350011825561523,-3.322501182556156,-0.35000038146972656,1.7099990844726562,4,0.012215917495902673,1.9500176430758436,35.22999954223633,-3.0,35.400001525878906,1.1818143986683312,35.75,0.012215917495902673
6799,2007-02-26,35.130001068115234,35.4900016784668,34.830001831054695,35.209999084472656,6774700.0,-0.0019886276507674605,1.062489196712202,0.47058163540075226,54.545488813348804,63.75740091346357,-0.05502572777054837,-1.053857183506004,-2.523000455469152,-0.25254857076468795,23.799032040466766,0.6599998474121023,1.3270806264578212,0.7535008430480943,-2.059045036024152,3.566046722120337,-0.6527720964880288,2.1597737825842174,-1.7979576608247925,22.72722018322069,-21.178704922497158,1.406272939536122,2,0.07999801635742188,-1.5550012588500977,-3.3625011444091797,-0.7300014495849609,2.0900001525878977,0,0.021918600465473448,-2.135121760108791,35.20000076293945,1.9500176430758436,35.22999954223633,-3.0,35.400001525878906,0.021918600465473448
6800,2007-02-27,33.86999893188477,35.040000915527344,33.34000015258789,34.22999954223633,10288600.0,-0.03586684024823639,-1.3943703592267438,4.5001192122453935,48.50613335085375,61.868108056691376,1.3956372620517072,0.43395423524666654,-1.2761435139330288,0.9509387465086476,24.622528465602016,1.7900009155273438,1.2732958947280792,-0.6370012283325153,-3.0552578731621765,1.781255416497146,-1.8461295507473494,0.5721270940823189,2.680000305175774,21.544673843262693,-20.290886924428918,1.2091283224148308,2,1.075000762939446,-0.034998893737800074,-2.112499237060554,-0.5199985504150462,2.950000762939446,1,0.06082082781974196,1.062489196712202,35.130001068115234,-2.135121760108791,35.20000076293945,1.9500176430758436,35.22999954223633,0.06082082781974196
6801,2007-02-28,34.34999847412109,34.65999984741211,33.799999237060554,34.029998779296875,9101000.0,0.014171820412561376,-1.2051332211745593,-0.8888865341414804,50.590216620757296,59.99079374243738,0.9181278636821375,0.18971921064217412,-1.7410926222407639,0.4332476589224896,25.678865924358384,0.8600006103515554,1.3324939162061327,-0.30050163269043395,-2.2594437100145797,1.6584404446337118,-1.2799726713525033,0.6789694059716354,2.135800781250005,43.1623186184925,-2.393795704922148,0.9794710386620715,2,0.5950012207031321,-0.514998435974114,-2.657498359680176,-1.0149974822997976,2.6700019836425852,2,0.07248913505317156,-1.3943703592267438,33.86999893188477,1.062489196712202,35.130001068115234,-2.135121760108791,35.20000076293945,0.07248913505317156
6802,2007-03-01,34.43000030517578,34.77000045776367,33.47999954223633,33.72999954223633,8840400.0,0.002329019930378262,-1.1500001589456184,2.18750447035267,55.00001021793486,58.06807901412242,0.8455226422883015,0.3173730353937785,-1.8002907944786415,0.3149981366827319,26.897941762549927,1.2900009155273438,1.4244383338197792,-0.3419998168945284,-1.8607341284449959,1.176734494655939,-1.1013669726697586,0.41736733888070177,1.9928829681396465,46.58120006455641,-4.054743965237577,0.759367155775233,3,0.5149993896484375,-0.5950002670288086,-2.6999998092651367,-1.0949993133544922,3.3100013732910156,3,0.06767348230337245,-1.2051332211745593,34.34999847412109,-1.3943703592267438,33.86999893188477,1.062489196712202,35.130001068115234,0.06767348230337245
6803,2007-03-02,33.75,34.650001525878906,33.75,34.18000030517578,5160900.0,-0.01975022652188474,-3.1860506378524156,-0.614285480733075,53.37954160198661,55.689648290833226,1.3544198259561497,0.9084867926729174,-1.1101834329614064,0.946819745358269,25.414097447661998,0.9000015258789062,1.2830621529568162,-0.9360000610351591,-2.4828467396546188,0.6108466175843006,-1.709423400344889,-0.16257672172542925,2.611225610900874,19.06974681073792,-34.65005049821802,0.7734233393097306,3,0.9950008392333984,0.08500003814697266,-2.0999994277954137,-0.41499900817871094,4.270000457763672,4,0.08740743001302076,-1.1500001589456184,34.43000030517578,-1.2051332211745593,34.34999847412109,-1.3943703592267438,33.86999893188477,0.08740743001302076
6804,2007-03-05,32.939998626708984,33.75,32.900001525878906,33.150001525878906,5513100.0,-0.024000040690104196,-4.862117046605543,0.4883784886712443,44.88188266843523,52.55084660012537,1.9037212335082287,1.6179323794637952,-0.2780018814423073,1.709830067888987,23.696921655903658,0.8499984741210938,1.095955650854556,-1.6295013427734375,-3.3340777644685815,0.0750750789217065,-2.481789553621006,-0.777213131925869,3.360802475025629,1.8690239363408843,-52.83914470940489,0.8522882108475712,3,1.4100017547607422,0.8950014114379883,-1.2249984741210973,0.3950023651123047,4.470001220703125,0,0.12052220358880339,-3.1860506378524156,33.75,-1.1500001589456184,34.43000030517578,-1.2051332211745593,34.34999847412109,0.12052220358880339
6805,2007-03-06,32.959999084472656,33.5,32.830001831054695,33.380001068115234,9091700.0,0.000607178463797986,1.0302979510446855,1.9999818350257035,30.13972739794559,48.259281823590634,1.6163120117826182,1.5423306327742594,-0.2983436662508012,1.618527075539248,22.323529565612375,0.6699981689453054,0.764471619177236,-1.52400093078613,-3.3727955343875564,0.3247936728152965,-2.4483982325868467,-0.5996036289854132,3.204770034227728,6.700894094883438,-41.2313125402532,0.9243973018007141,3,1.2950019836425781,0.8750009536743164,-1.2449989318847692,0.3750019073486328,4.549999237060547,1,0.12924764121845334,-4.862117046605543,32.939998626708984,-3.1860506378524156,33.75,-1.1500001589456184,34.43000030517578,0.12924764121845334
6806,2007-03-07,34.0,34.209999084472656,33.060001373291016,33.150001525878906,8060900.0,0.031553426711631305,-1.2330079108767147,-2.023796332458379,42.14876293606517,47.61840531764747,0.3987715619264094,0.5261555647224085,-1.2995282475914323,0.5345819848919149,21.168521353113594,1.25,0.39975183819624505,-0.4819999694824233,-2.3329023309493593,1.3689023919845127,-1.4074511502158913,0.4434512112510447,1.9646830814416418,60.30922665806706,16.342506203049055,0.9254511807334668,3,0.2550010681152344,-0.039999961853027344,-2.304999828338623,-0.8500003814697266,4.009998321533203,2,0.08294116749482994,1.0302979510446855,32.959999084472656,-4.862117046605543,32.939998626708984,-3.1860506378524156,33.75,0.08294116749482994
6807,2007-03-08,34.810001373291016,34.880001068115234,34.200000762939446,34.200000762939446,8120100.0,0.02382356980267697,-1.2295069665057121,0.7176490651731061,42.24424727510787,46.826223431381685,-0.5331368781555668,-0.2551870415425981,-2.0466383753338846,-0.30775470119975523,20.14014582150829,0.8800010681152344,0.06336105035565254,0.3015012741088867,-1.5523977848068071,2.1554003330245806,-0.6254482553489638,1.2284508035667372,0.9666008331274085,96.58537946947774,56.77528556058313,0.9269495294578485,3,-0.6499996185302734,-0.7850017547607422,-3.1150012016296387,-1.6600017547607422,3.2399978637695312,3,0.06348747478557537,-1.2330079108767147,34.0,1.0302979510446855,32.959999084472656,-4.862117046605543,32.939998626708984,0.06348747478557537
6808,2007-03-09,34.200000762939446,35.110000610351555,33.990001678466804,34.900001525878906,4994200.0,-0.017523716928652844,1.0,-1.1475410861245199,37.155977751128006,44.89405553557937,-0.08929389239543895,0.401383225681748,-1.3785709388084868,0.26507714722744424,19.454004824999917,1.1199989318847514,-0.22759770179898453,-0.3249994277954187,-2.160756332495268,1.5107574769044305,-1.2428778801453433,0.5928790245545059,1.3998054209571578,60.087704621809124,24.175999731305765,0.9178784523499237,3,-0.22999954223632102,0.48999977111817117,-2.500000476837151,-1.0500011444091726,3.6699981689453267,4,0.10350879639053812,-1.2295069665057121,34.810001373291016,-1.2330079108767147,34.0,1.0302979510446855,32.959999084472656,0.10350879639053812
6809,2007-03-12,34.220001220703125,34.43000030517578,34.0,34.200000762939446,3405400.0,0.0005848086934943098,-1.0476108300560394,-0.028572051378476463,38.10266803038465,43.73811494441614,-0.28156192040200523,0.47338608787394776,-1.3539044268442382,0.2042937980001085,19.584199342604425,0.43000030517578125,-0.29422284708877555,-0.347999000549315,-2.107564527629009,1.411566526530379,-1.2277817640891655,0.5317837629905355,1.2136167020229607,60.964918151276315,28.170212702384738,0.8797827635398484,3,-0.25,0.4699993133544922,-1.1050009727478027,-1.0750007629394531,3.270000457763672,0,0.11104614557294479,1.0,34.200000762939446,-1.2295069665057121,34.810001373291016,-1.2330079108767147,34.0,0.11104614557294479
6810,2007-03-13,33.47999954223633,34.290000915527344,33.419998168945305,34.049999237060554,4882500.0,-0.021624829107811272,-1.52173816895176,-28.49933244324791,35.92376211318222,42.1085088880189,0.44399095269518796,1.2698290520708468,-0.5852955935159727,0.8807525802632199,19.50514968035741,0.8700027465820384,-0.3980639644016932,-1.082500648498538,-2.8555736778926146,0.6905723808955386,-1.9690371631955728,-0.19596413380150324,1.7974014149894728,20.48772318313352,-10.385840933164015,0.8865365146970366,3,0.4900016784667969,1.210000991821289,-0.019999980926513672,-0.25,3.8300018310546875,1,0.11738352326492518,-1.0476108300560394,34.220001220703125,1.0,34.200000762939446,-1.2295069665057121,34.810001373291016,0.11738352326492518
6811,2007-03-14,33.639999389648445,33.720001220703125,33.11999893188477,33.310001373291016,5099400.0,0.004778968028666508,1.448980545110558,-0.5789441983108297,38.326005501895374,40.255841697347854,0.19298032493710338,1.0610560347137934,-0.7164959009369269,0.6701091900313187,18.524569377998183,0.6000022888183523,-0.5392849973288847,-0.8570007324218665,-2.666219156323379,0.9522176914796461,-1.7616099443726227,0.0476084795288898,1.4905576200070882,26.1306542296141,-6.558551430009015,0.904609211950755,3,0.3300018310546804,1.0500011444091726,-0.17999982833863015,-0.4099998474121165,4.909999847412102,2,0.11504158745839987,-1.52173816895176,33.47999954223633,-1.0476108300560394,34.220001220703125,1.0,34.200000762939446,0.11504158745839987
6812,2007-03-15,33.700000762939446,33.77000045776367,33.43000030517578,33.5,3889600.0,0.001783631818657705,1.0,0.6060665610875074,39.03510630940929,38.66201555372815,0.0207174718637404,0.9513841919519948,-0.7364129290970638,0.5602570865808616,17.32204520375751,0.3400001525878906,-0.5532841568243398,-0.7344993591308651,-2.564075789743569,1.095077071481839,-1.649287574437217,0.18028885617548696,1.292522936000033,29.14579607297325,-5.865006958666871,0.9147882153063532,3,0.270000457763679,0.9899997711181712,-0.24000120162963157,-0.4700012207031179,5.25999832153321,3,0.1278930997335035,1.448980545110558,33.639999389648445,-1.52173816895176,33.47999954223633,-1.0476108300560394,34.220001220703125,0.1278930997335035
6813,2007-03-16,33.509998321533196,34.240001678466804,33.509998321533196,33.68000030517578,4547700.0,-0.005638054513494195,-7.588174576460798,-0.8500066756948148,38.36207321792064,37.93759228144876,0.19343748827468232,1.0171149225254297,-0.5109314010630044,0.6877804768407998,15.809919338877535,0.730003356933608,-0.6266869559878714,-0.8125017166137738,-2.5760624312680065,0.9510589980404589,-1.6942820739408901,0.06927864071334255,1.3527740653331932,29.770914565429802,-6.513039209370593,0.881780357327117,3,0.460002899169929,1.1800022125244212,-0.049998760223381566,-0.2799987792968679,5.80000305175782,4,0.13548197979496734,1.0,33.700000762939446,1.448980545110558,33.639999389648445,-1.52173816895176,33.47999954223633,0.13548197979496734
6814,2007-03-19,34.22999954223633,34.439998626708984,33.65999984741211,33.75,6314300.0,0.021486161049446117,-1.3636332109932665,-2.823493773140239,52.8037372071245,40.45581559357974,-0.3624490048282496,0.17619527518419176,-1.180552659013884,-0.08476043884924422,13.88364154756908,0.9300003051757884,-0.7263831968943535,-0.010000419616702061,-1.6139309210912671,1.593930081857863,-0.8119656703539846,0.7919648311205805,0.5108066112813603,84.09097477097353,44.044759747080846,0.8019652507372831,3,-0.14499855041503906,0.46000099182128906,-0.7699999809265137,-1.0,5.290000915527344,0,0.10633945189385874,-7.588174576460798,33.509998321533196,1.0,33.700000762939446,1.448980545110558,33.639999389648445,0.10633945189385874
6815,2007-03-20,35.22999954223633,35.900001525878906,34.060001373291016,34.18000030517578,15876100.0,0.02921414003427314,-1.852719826120385,2.1875004967058467,56.34005264711431,42.03262556147409,-1.1248800489686346,-0.9114919760260705,-2.1159020117377594,-1.1272284435460023,12.29206498673375,1.8400001525878906,-0.7427836207824754,1.0159996032714815,-0.4992767157759843,2.5312759223189474,0.25836144374775216,1.773637762795211,-2.3999977111816335,75.89923170970998,34.74984910038496,0.7576381595237326,3,-0.7199993133544922,-0.5399990081787109,-1.7074999809265137,-2.0,3.799999237060554,1,0.06414993373817701,-1.3636332109932665,34.22999954223633,-7.588174576460798,33.509998321533196,1.0,33.700000762939446,0.06414993373817701
6816,2007-03-21,35.880001068115234,36.11000061035156,35.189998626708984,35.349998474121094,7800100.0,0.018450228053498385,-1.1647047207873513,0.5047647419991208,59.653782562649035,43.96701837120089,-1.6541055293470208,-1.606031405454047,-2.697524921980424,-1.8286441023552413,10.930757500463923,0.9200019836425781,-0.608629079140421,1.6420011520385742,0.03519090517948342,3.248811398897665,0.8385960286090253,2.445406275468123,-2.988599243164053,91.41792850574909,48.85070958336105,0.8034051234295458,3,-1.2650012969970703,-1.1900005340576172,-2.3250017166137695,-2.6500015258789062,3.1299972534179688,2,0.039855079782774805,-1.852719826120385,35.22999954223633,-1.3636332109932665,34.22999954223633,-7.588174576460798,33.509998321533196,0.039855079782774805
6817,2007-03-22,35.689998626708984,36.13000106811523,35.61999893188477,36.0,7871000.0,-0.005295497094482959,-1.26667231806045,-0.5849053887733289,63.817623101146275,46.92942341009181,-1.4819958911921134,-1.4543661205356742,-2.4147962903862776,-1.7049353170056207,9.908911789630476,0.5100021362304545,-0.3787140588356479,1.4289987564086886,-0.24918278412513928,3.1071802969425164,0.5899079861417746,2.2680895266756025,-2.6698528503417904,83.20603129213298,36.110574256630485,0.8390907702669121,3,-1.0649986267089844,-0.9999980926513672,-1.7624988555908203,-2.4599990844726562,3.0100021362304688,3,0.08013451163910257,-1.1647047207873513,35.880001068115234,-1.852719826120385,35.22999954223633,-1.3636332109932665,34.22999954223633,0.08013451163910257
6818,2007-03-23,35.630001068115234,35.75,35.18000030517578,35.689998626708984,5916900.0,-0.0016810748361545391,5.3333192048488955,0.19353965421768288,71.45133441142431,50.63483078576288,-1.338587671222541,-1.4340255110229734,-2.252153713340576,-1.7293381678946815,8.585135843087448,0.5699996948242188,-0.27728275176077233,1.347501182556151,-0.39125758127597265,3.0862599463882745,0.47812180064008913,2.2168805644722127,-2.423263974243156,79.75709502452548,25.827901777269005,0.8693793819160622,3,-1.0050010681152344,-0.9400005340576172,-1.7025012969970703,-2.4000015258789062,0.9699974060058594,4,0.09346050846283549,-1.26667231806045,35.689998626708984,-1.1647047207873513,35.880001068115234,-1.852719826120385,35.22999954223633,0.09346050846283549
6819,2007-03-26,35.900001525878906,36.0,35.349998474121094,35.709999084472656,5560200.0,0.007577896426315123,2.333346375053797,-3.1668362156663274,72.54598983607357,54.70396719941748,-1.5033076820138263,-1.73219208786508,-2.4381114600543583,-2.0750422709165193,7.605939104163048,0.6500015258789062,-0.22464532545598814,1.5790016174316435,-0.26941152567074056,3.4274147605340275,0.6547950458804479,2.503208188982839,-2.5178685935522367,88.88890936499133,27.788286440706102,0.9242065715511931,3,-1.2750015258789062,-1.210000991821289,-2.0725011825561523,-2.670001983642578,0.7199974060058665,0,0.09498606413579047,5.3333192048488955,35.630001068115234,-1.26667231806045,35.689998626708984,-1.1647047207873513,35.880001068115234,0.09498606413579047
6820,2007-03-27,35.93000030517578,36.15999984741211,35.33000183105469,35.95000076293945,8077700.0,0.0008356205577109144,2.7727300312979546,-0.10526421458400256,67.51358334441042,57.94703140414137,-1.2842821569731484,-1.6864109077121014,-2.3587748186780644,-2.168086110625552,8.246198221896941,0.8299980163574219,-0.07284832144152631,1.506000328063962,-0.46229030430472307,3.474290960432647,0.5218550118796159,2.490145644248308,-2.382995284701799,76.53064799280656,14.696655632328806,0.9841453161843426,3,-1.135000228881836,-1.4349994659423828,-1.8575000762939453,-2.5550003051757812,0.20999908447265625,1,0.09991650771210114,2.333346375053797,35.900001525878906,5.3333192048488955,35.630001068115234,-1.26667231806045,35.689998626708984,0.09991650771210114
6821,2007-03-28,36.84000015258789,37.41999816894531,36.15999984741211,36.18000030517578,12433200.0,0.02532702030845857,-2.5999912807014676,-32.999237078008775,68.09265416862156,61.17564783294273,-1.891541996216631,-2.530016614377388,-3.1485450276979208,-3.135840759068536,9.245894546152277,1.4899978637695312,0.10307668315111584,2.2915000915527344,0.0472619359053823,4.5357382472000864,1.1693810137290583,3.4136191693764104,-3.083955545958858,74.10720671932316,15.980450630414829,1.1221190778236758,3,-1.3750019073486328,-1.7150001525878906,-2.702500343322754,-3.4650001525878906,-0.779998779296875,2,0.05944621654826876,2.7727300312979546,35.93000030517578,2.333346375053797,35.900001525878906,5.3333192048488955,35.630001068115234,0.05944621654826876
6822,2007-03-29,36.7599983215332,37.84000015258789,36.540000915527344,37.349998474121094,12265900.0,-0.002171602354053448,-1.524282703781754,-0.8939398318064907,75.1967794403219,65.2683929687651,-1.488347934885084,-2.388991920890561,-2.9519223742804925,-3.0844673725967553,10.706767876221392,1.2999992370605469,0.37632138001413296,2.094998359680176,-0.3557420696911535,4.545738789051505,0.8696281449945076,3.320368574365844,-2.6375583586725426,59.3984250748957,1.4569378956846606,1.225370214685665,3,-1.0099983215332031,-1.424997329711914,-2.6224985122680664,-3.384998321533203,-0.5499992370605469,3,0.06120783739758773,-2.5999912807014676,36.84000015258789,2.7727300312979546,35.93000030517578,2.333346375053797,35.900001525878906,0.06120783739758773
6823,2007-03-30,36.70000076293945,37.84000015258789,36.61999893188477,37.54999923706055,11040500.0,-0.0016321425825148728,-1.415838891700616,1.4406750072737853,74.21871449337235,67.6478348894593,-1.0373504082057892,-2.209961899116948,-2.758122514101686,-3.038568979617665,12.246588616316664,1.220001220703118,0.6400985824103813,1.8875007629394531,-0.6835112926690954,4.458512818548002,0.6019947351351789,3.1730067907437274,-2.1314535773115253,54.581667251789945,-2.8543839018568136,1.285506027804275,3,-0.75,-1.364999771118164,-2.532500743865967,-3.325000762939453,-1.3300018310546804,4,0.05449591167364898,-1.524282703781754,36.7599983215332,-2.5999912807014676,36.84000015258789,2.7727300312979546,35.93000030517578,0.05449591167364898
6824,2007-04-02,36.90999984741211,36.97000122070313,36.52999877929688,36.66999816894531,5733100.0,0.00572204577948443,1.4444279613871647,-0.28235542271409464,87.36380545226979,71.09491853447658,-0.9244260387544685,-2.221169166519992,-2.8523316567287935,-3.2387562052415717,13.206976765600093,0.44000244140625,0.924148457446563,1.8989997863769545,-0.676315746061924,4.474315318815833,0.6113420201575153,3.186657552596394,-1.948878305748984,62.94817023591867,0.8037704783152719,1.2876577662194382,4,-0.39999961853027344,-1.5749988555908203,-2.6449999809265137,-3.5349998474121094,-1.1699981689453125,0,-0.008398845152332135,-1.415838891700616,36.70000076293945,-1.524282703781754,36.7599983215332,-2.5999912807014676,36.84000015258789,-0.008398845152332135
6825,2007-04-03,37.22000122070313,37.5,36.599998474121094,36.93999862670898,6840400.0,0.008398845152332246,1.1428603866467455,1.1666693157435226,87.76368863092766,74.21824143095198,-1.0308666260368682,-2.3143142092570983,-3.0534486635053426,-3.5368838202054746,14.279847077406874,0.9000015258789062,1.2666532386407852,1.9960010528564496,-0.5697198632838578,4.561721968996757,0.7131405947862959,3.2788615109266033,-1.9134142457290366,63.09530837734657,-3.455686171346457,1.2828604580701535,4,-0.7100009918212962,-1.885000228881843,-2.8275017738342356,-3.845001220703132,-1.720001220703132,1,-0.016120426360561657,1.4444279613871647,36.90999984741211,-1.415838891700616,36.70000076293945,-1.524282703781754,36.7599983215332,-0.016120426360561657
6826,2007-04-04,36.81999969482422,37.20000076293945,36.790000915527344,37.20000076293945,5538100.0,-0.010746950907041253,1.1578878682929277,-1.3571340989904082,80.70861677578836,76.09501850591221,-0.5403248757279258,-1.7836623412157877,-2.5730786243881454,-3.1161966090182744,16.145675645024777,0.43000030517578836,1.4499531740785088,1.4549995422363295,-1.13730917508407,4.047308259556729,0.1588451835761333,2.751153900896526,-1.2094031385364659,22.13745126074114,-47.11491803654765,1.2961543586601998,4,-0.3099994659423828,-1.4849987030029297,-2.429999828338623,-3.4449996948242188,-0.950000762939446,2,-0.018468232232803916,1.1428603866467455,37.22000122070313,1.4444279613871647,36.90999984741211,-1.415838891700616,36.70000076293945,-0.018468232232803916
6827,2007-04-05,37.02000045776367,37.22000122070313,36.72000122070313,36.81999969482422,4746500.0,0.005431851292697409,-1.5000143051966899,-0.526316317823621,84.47936542672856,77.54257750761269,-0.5943242276763243,-1.90739972472511,-2.6713213161988136,-3.3292664261782363,17.53251001789508,0.5,1.5479879105877004,1.5445003509521484,-1.1351344975200064,4.224135199424303,0.20468292671606747,2.8843177751882294,-1.1418754699199027,37.40466906807883,-35.31994036966181,1.3398174242360776,4,-0.4349994659423828,-1.6849994659423828,-2.630000591278076,-3.645000457763672,-1.279998779296875,3,-0.02593190363592579,1.1578878682929277,36.81999969482422,1.1428603866467455,37.22000122070313,1.4444279613871647,36.90999984741211,-0.02593190363592579
6828,2007-04-09,37.7400016784668,38.09000015258789,37.0,37.0099983215332,8217900.0,0.019448979249056864,-1.9066670735677083,3.650002861012035,84.47936542672855,78.86850812879656,-1.0991315228605174,-2.475515902296813,-3.2703957042374014,-4.058761603718317,18.990590547139057,1.0900001525878906,1.589787969979696,2.0875015258789062,-0.7027669895213009,4.877770041279113,0.6923672681788062,3.4826357835790063,-1.6264516708537329,77.5642201274009,6.018067390679548,1.3951342577001027,4,-1.0300006866455078,-2.280000686645508,-3.350001811981201,-4.365001678466797,-1.6400032043457031,0,-0.04054060747080224,-1.5000143051966899,37.02000045776367,1.1578878682929277,36.81999969482422,1.1428603866467455,37.22000122070313,-0.04054060747080224
6829,2007-04-10,38.02000045776367,38.38000106811523,37.63000106811523,37.77000045776367,6965200.0,0.007419151214734354,-1.8301951977888342,0.3424641785897181,81.92218720811464,80.46946411365259,-1.1698005709678014,-2.5889693121821082,-3.414371826117211,-4.341932412700217,20.587149993282804,0.75,1.631803682725618,2.1775003433227553,-0.7175988600764711,5.072599546721982,0.7299507416231421,3.6250499450223685,-1.6297474298541346,79.77527608295486,8.417075790509614,1.4475496016996134,4,-0.75,-2.414999008178711,-3.7300000190734863,-4.645000457763672,-1.3300018310546946,1,-0.06970019710606734,-1.9066670735677083,37.7400016784668,-1.5000143051966899,37.02000045776367,1.1578878682929277,36.81999969482422,-0.06970019710606734
6830,2007-04-11,37.40999984741211,38.56999969482422,37.33000183105469,38.38000106811523,7426500.0,-0.01604420313011856,-1.1946918189736075,-3.8800048828124716,67.66741492259598,80.42221530853863,-0.36630515421315124,-1.7596657885165996,-2.6639280727478933,-3.732296335953315,22.724048915287042,1.2399978637695312,1.62709635490787,1.370999717712401,-1.3787753344269262,4.120774769851728,-0.0038878083572626565,2.7458872437820645,-0.7013871330696588,37.29725382810317,-30.22132142330657,1.374887526069665,4,0.1399993896484375,-1.7099990844726562,-3.3174996376037598,-4.034999847412109,-0.7700004577636719,2,-0.04464042169892812,-1.8301951977888342,38.02000045776367,-1.9066670735677083,37.7400016784668,-1.5000143051966899,37.02000045776367,-0.04464042169892812
6831,2007-04-12,37.5099983215332,37.52000045776367,37.09000015258789,37.22999954223633,4629800.0,0.0026730412865267894,1.8666395402065001,-0.28865817209375705,71.4622713654643,80.00726996688779,-0.40372582946175584,-1.6388950011360208,-2.626518099979691,-3.8466116611485432,24.871334164178215,0.43000030517578125,1.5970049595440656,1.2774982452392578,-1.3007829047751827,3.8557793952536983,-0.01164232976795887,2.5666388202464745,-0.46633595070403544,42.702581211878545,-21.888485008302347,1.2891405750072187,4,0.04000091552734375,-1.694997787475586,-3.4649977684020996,-4.134998321533203,-0.6099967956542969,3,-0.05358566812783172,-1.1946918189736075,37.40999984741211,-1.8301951977888342,38.02000045776367,-1.9066670735677083,37.7400016784668,-0.05358566812783172
6832,2007-04-13,38.0099983215332,38.18000030517578,37.540000915527344,37.61999893188477,6374600.0,0.013329779322143187,-1.327289877789954,1.3928610354223179,75.42731942544786,80.14155940378507,-0.7909426238141606,-1.8966892447550379,-2.9972302786236185,-4.35305690139613,27.342205501440187,0.6700019836425781,1.6486802009682862,1.5619983673095703,-0.8394454226416457,3.9634421572607863,0.3612764723339623,2.7627202622851783,-0.9199981689453125,64.33111578701836,1.5899413454053288,1.2007218949756098,4,-0.45999908447265625,-2.164999008178711,-3.9024977684020996,-4.634998321533203,-1.2099990844726562,4,-0.0563009598565567,1.8666395402065001,37.5099983215332,-1.1946918189736075,37.40999984741211,-1.8301951977888342,38.02000045776367,-0.0563009598565567
6833,2007-04-16,38.04999923706055,38.400001525878906,37.84000015258789,38.349998474121094,5060100.0,0.0010523787764726844,1.7999694828293231,-0.7692300168238334,74.1572735120325,78.67416696598093,-0.6920882361757705,-1.6644632822290149,-3.0166785494242276,-4.395663389343852,29.67999639877966,0.5600013732910156,1.6348545996990822,1.3749992370605497,-0.6921318032830328,3.4421302774041322,0.34143371688875845,2.408564757232341,-0.9599990844726562,64.8648230675846,5.206805571344603,1.0335655201717895,4,-0.4650001525878906,-2.2049999237060547,-3.957498550415039,-4.674999237060547,-1.5699996948242188,0,-0.060709529695438746,-1.327289877789954,38.0099983215332,1.8666395402065001,37.5099983215332,-1.1946918189736075,37.40999984741211,-0.060709529695438746
6834,2007-04-17,37.86999893188477,38.18999862670898,37.75,38.060001373291016,3862500.0,-0.0047306257236519045,-1.0465037880803771,0.6333430820288918,71.0869311024553,76.82119390726177,-0.40408523249045203,-1.2625107759941656,-2.8113458589672433,-4.202416663204275,31.892716824717233,0.43999862670897727,1.5934440810551322,1.0129989624023494,-0.7690407581178675,2.7950386829225664,0.12197910214224095,1.904018822662458,-0.5135988616943408,52.70263652367609,-4.621951745651373,0.8910198602601087,4,-0.22499847412110086,-2.0249996185302805,-3.5399980545044016,-4.494998931884773,-1.9300003051757884,1,-0.046738856817696406,1.7999694828293231,38.04999923706055,-1.327289877789954,38.0099983215332,1.8666395402065001,37.5099983215332,-0.046738856817696406
6835,2007-04-18,37.4900016784668,37.77999877929688,37.11000061035156,37.599998474121094,4493200.0,-0.010034255720510088,1.8510717735193059,0.5789230645679625,57.985277329449254,74.2963784132241,0.020382760536080013,-0.7425916498454441,-2.390566696198931,-3.7975164163845605,32.623803443964846,0.7599983215332102,1.5556534093002554,0.5200016021728544,-1.1075630445639675,2.1475662489096763,-0.2937807211955601,1.333783925541269,1.0799980163574219,30.534435614675214,-23.6482850475193,0.8137823233684115,4,0.154998779296875,-1.6450023651123047,-3.160000801086426,-4.115001678466797,-2.420001983642578,2,-0.021339104186205438,-1.0465037880803771,37.86999893188477,1.7999694828293231,38.04999923706055,-1.327289877789954,38.0099983215332,-0.021339104186205438
6836,2007-04-19,37.310001373291016,37.54999923706055,37.0,37.400001525878906,3369100.0,-0.0048012882666571555,1.8205409106470387,0.8182070400554882,56.59476370821668,71.19808933338945,0.30977557465890726,-0.4742830535486462,-2.1507254645709537,-3.596760077306307,33.18280119043793,0.5499992370605469,1.4401048178109264,0.26850128173828125,-1.2812253309735695,1.818227894450132,-0.5063620246176441,1.0433645880942066,1.2307983398437514,22.142931101192907,-30.083761028635223,0.7748633063559272,4,0.47499847412109375,-1.4650020599365234,-2.9800004959106445,-3.9350013732910156,-1.9900016784667969,3,-0.01795770460952628,1.8510717735193059,37.4900016784668,-1.0465037880803771,37.86999893188477,1.7999694828293231,38.04999923706055,-0.01795770460952628
6837,2007-04-20,38.54999923706055,38.54999923706055,36.9900016784668,37.75,8484400.0,0.03323499914575723,2.899997615811935,-8.888865341414826,67.28971029683339,69.28812765228999,-0.7714997745122503,-1.5694999353247567,-3.322976760298033,-4.81432884401778,34.01756671160657,1.55999755859375,1.3211707591047528,1.3654991149902358,-0.1869443251295806,2.917942555110052,0.5892773949303276,2.141720835050144,-1.5499992370605469,100.0,46.085424848756745,0.776221720059909,4,-0.7699985504150391,-2.549999237060547,-4.219998359680176,-5.174999237060547,-3.3400001525878906,4,-0.042801497894593865,1.8205409106470387,37.310001373291016,1.8510717735193059,37.4900016784668,-1.0465037880803771,37.86999893188477,-0.042801497894593865
6838,2007-04-23,38.959999084472656,39.150001525878906,38.2400016784668,38.66999816894531,6983300.0,0.010635534514302991,1.7163939466402487,0.36250149011754046,68.4684641339364,67.79326953293685,-1.1066163054957698,-1.810034739193867,-3.6458514754122717,-5.190665485708941,35.57773863365726,0.9099998474121094,1.2738881456026618,1.6089990615844698,0.0442984557876116,3.173699667381328,0.8266487586860407,2.391349364482899,-1.9699974060058594,91.20359005423582,36.844129880578684,0.7823503028984291,4,-0.8899974822998047,-2.6299991607666016,-4.629998207092285,-5.584999084472656,-3.3499984741210938,0,-0.05544147582572634,2.899997615811935,38.54999923706055,1.8205409106470387,37.310001373291016,1.8510717735193059,37.4900016784668,-0.05544147582572634
6839,2007-04-24,39.310001373291016,39.5,38.959999084472656,39.15999984741211,6647900.0,0.00898363185428952,1.0377439972361375,0.5172450080239931,68.69409745561737,67.90734536993922,-1.4018030479615575,-1.9936870922673648,-3.886423957615648,-5.496005353039628,37.08578210373537,0.5400009155273438,1.2025118152826337,1.788501358032228,0.14820275639387148,3.4287999596705845,0.9683520572130462,2.60865065885141,-2.3199996948242188,92.43032853532245,37.557578620164506,0.820149300819179,4,-1.0650005340576172,-2.730001449584961,-4.9800004959106445,-5.935001373291016,-4.270000457763672,1,-0.07199190364255537,1.7163939466402487,38.959999084472656,2.899997615811935,38.54999923706055,1.8205409106470387,37.310001373291016,-0.07199190364255537
6840,2007-04-25,39.52000045776367,39.650001525878906,39.04999923706055,39.54999923706055,6566400.0,0.005342128647579658,4.217335058214748,-0.19998982757743758,75.00001766064298,68.30042829162575,-1.4315673897978343,-2.0247523760485393,-3.9897115293018572,-5.655036972121096,38.57229645524087,0.6000022888183594,1.0856199813210736,1.8190004348754911,0.12710145358297353,3.5108994161680087,0.9730509442292359,2.6649499255217464,-2.379398880004885,95.11274151982711,34.60797591325134,0.8459494906462579,4,-1.1999988555908203,-2.664999008178711,-5.132499694824219,-6.145000457763672,-4.930000305175781,2,-0.09058708981749009,1.0377439972361375,39.310001373291016,1.7163939466402487,38.959999084472656,2.899997615811935,38.54999923706055,-0.09058708981749009
6841,2007-04-26,39.02999877929688,39.459999084472656,38.77999877929688,39.27999877929688,4199800.0,-0.012398827752810093,1.2295069665057694,8.333672431332655,67.66255541871516,67.43767673532211,-0.7859278768849833,-1.4358878712031569,-3.440335632506894,-5.144661592891879,39.06211264649201,0.7400016784667898,0.9798697572785926,1.2194988250732521,-0.5205612157782156,2.95955886592472,0.34946880464751473,2.0895288454989895,-1.6886452056884877,76.69162473128638,12.716894905687077,0.8700300204257342,4,-0.7099971771240305,-1.6149978637695384,-4.4299983978271555,-5.654998779296882,-4.559997558593757,3,-0.10146039478159574,4.217335058214748,39.52000045776367,1.0377439972361375,39.310001373291016,1.7163939466402487,38.959999084472656,-0.10146039478159574
6842,2007-04-27,39.0099983215332,39.18999862670898,38.599998474121094,38.900001525878906,3789000.0,-0.0005124380832491893,1.5106528038180105,-0.4399871826171875,62.72542271297716,66.16747109098263,-0.6807479173211632,-1.3056200555343267,-3.3599691957203532,-5.1142561580578985,39.215451056773446,0.5900001525878835,1.000374021437544,1.086998367309569,-0.6580222264637214,2.832018961082859,0.21448807042292373,1.959508664196214,-1.4839529117431667,54.60969690738941,-7.3302031948025075,0.8725102968866458,4,-0.6899967193603516,-1.5949974060058594,-4.3574981689453125,-5.634998321533203,-4.519996643066399,4,-0.09459109934573195,1.2295069665057694,39.02999877929688,4.217335058214748,39.52000045776367,1.0377439972361375,39.310001373291016,-0.09459109934573195
6843,2007-04-30,38.70000076293945,39.27000045776367,38.70000076293945,39.0,5793800.0,-0.007946618096177471,-2.8000076294139338,-2.7273452401595284,56.77291593526257,64.57702496129455,-0.30044645206872644,-0.8833972421853531,-3.0177535533840327,-4.791239533137457,39.39727442622006,0.5699996948242188,0.9949751397760878,0.6770008087158175,-1.0008558052040541,2.354857422635689,-0.16192749824411834,1.5159291156757533,-1.0040388638623057,9.523999825614347,-48.087793702235764,0.838928306959936,4,-0.37999916076660156,-1.2849998474121094,-4.0425004959106445,-5.325000762939453,-4.6000022888183665,0,-0.09018092014636214,1.5106528038180105,39.0099983215332,1.2295069665057694,39.02999877929688,4.217335058214748,39.52000045776367,-0.09018092014636214
6844,2007-05-01,36.599998474121094,37.099998474121094,35.5,36.97999954223633,15953600.0,-0.05426362396430229,4.1612942920955645,1.2666734483679412,43.778789691759485,62.99852633488457,1.7885458475372573,1.2566171416882526,-0.9134620879775568,-2.690616706096179,38.80800527141064,3.200000762939453,0.8663979648530074,-1.4075014114379911,-3.1336820028438055,0.31867917996782325,-2.2705917071408948,-0.5444111157350875,3.0500030517578125,26.50597758245718,-32.284369723353834,0.8630902957029056,5,0.9750022888183594,0.8900032043457031,-1.9424982070922852,-3.2249984741210938,-2.8999977111816477,1,-0.027049123088612514,-2.8000076294139338,38.70000076293945,1.5106528038180105,39.0099983215332,1.2295069665057694,39.02999877929688,-0.027049123088612514
6845,2007-05-02,36.61999893188477,37.11999893188477,36.40999984741211,36.4900016784668,6417200.0,0.000546460617418365,-3.8965299518560905,-0.34209707373389414,43.07932078220874,61.49681045421703,1.823966912259543,1.2536358166347625,-0.9246615643800666,-2.705562947569746,37.82745132969229,0.7099990844726634,0.742372708578138,-1.3575008392333885,-3.1604561280599768,0.4454544495931998,-2.258978483646679,-0.4560231948200979,2.947002563476552,28.28280784903061,-31.1982351733718,0.9014776444132938,5,0.9550018310546804,0.8700027465820241,-1.9624986648559641,-3.2449989318847727,-2.079998016357429,2,-0.04314576904538725,4.1612942920955645,36.599998474121094,-2.8000076294139338,38.70000076293945,1.5106528038180105,39.0099983215332,-0.04314576904538725
6846,2007-05-03,36.13999938964844,37.25,35.97999954223633,36.91999816894531,6100100.0,-0.013107579362008237,-1.3090949444787383,-6.000117377780058,35.41342452106507,57.9550009235761,2.3697531219068537,1.7708729657730515,-0.4299739970366261,-2.2187782085020658,36.91657617114114,1.2700004577636719,0.6260975214169662,-1.8035003662109403,-3.720408959078263,0.11340822665638228,-2.761954662644605,-0.8450460697772755,3.345662075805663,16.97610906997287,-40.16094050723958,0.9584542964336625,5,1.4350013732910156,1.4350013732910156,-1.4949989318847656,-2.7649993896484375,-1.7599983215332031,3,-0.04288874552401101,-3.8965299518560905,36.61999893188477,4.1612942920955645,36.599998474121094,-2.8000076294139338,38.70000076293945,-0.04288874552401101
6847,2007-05-04,36.060001373291016,36.61999893188477,36.040000915527344,36.599998474121094,6651200.0,-0.0022135588740583856,-1.0000000000000244,0.6923050588833679,34.57365267194538,54.18891076113266,2.301419443670241,1.8712000586961182,-0.33043419371670524,-2.1237690202889823,36.06581497892832,0.579998016357429,0.6123382232022934,-1.835498428344728,-3.8927164486786126,0.22171959198915658,-2.8641074385116667,-0.8068894181777893,3.3459468628539994,14.85414602902205,-39.59910903071416,1.0286090101669418,5,1.5149993896484375,1.5149993896484375,-0.7650022506713867,-2.1200027465820312,-1.7800025939941406,4,-0.04409318058888301,-1.3090949444787383,36.13999938964844,-3.8965299518560905,36.61999893188477,4.1612942920955645,36.599998474121094,-0.04409318058888301
6848,2007-05-07,36.209999084472656,36.61000061035156,36.13999938964844,36.27000045776367,3547600.0,0.004159670146123284,-3.699994277975929,0.11111425079649893,37.071640909514926,50.675304478232384,1.9224807192090552,1.6872051480794426,-0.4577771238323294,-2.2626807718919366,34.60019119945168,0.5499992370605469,0.6225738700342376,-1.6090005874633775,-3.8000052128159325,0.5820040378891775,-2.7045029001396585,-0.5134982747870964,3.117830186949462,40.571376255580354,-13.520726662659435,1.0955023126762777,5,1.3650016784667969,1.3650016784667969,-0.6674985885620117,-2.059999465942383,-1.6599998474121023,0,-0.04750061998050181,-1.0000000000000244,36.060001373291016,-1.3090949444787383,36.13999938964844,-3.8965299518560905,36.61999893188477,-0.04750061998050181
6849,2007-05-08,35.36999893188477,36.29999923706055,35.33000183105469,36.20000076293945,6983600.0,-0.023198016399511245,-1.13187172500524,13.833047237586506,34.59299714452061,46.18563553199657,2.3968737430089817,2.44378882930323,0.3978406718063283,-1.4102991392135422,33.11859700638692,0.9699974060058594,0.4317676659137959,-2.316500663757317,-4.762053402011304,0.1290520744966699,-3.539277032884314,-1.09372429463032,3.8812737541089035,2.0831843215796564,-52.717274260272625,1.2227763691269946,5,2.025001525878899,2.120002746582024,0.27250194549559836,-1.1599988937378,-0.8999977111816477,1,-0.03590614916922785,-3.699994277975929,36.209999084472656,-1.0000000000000244,36.060001373291016,-1.3090949444787383,36.13999938964844,-0.03590614916922785
6850,2007-05-09,35.7400016784668,35.7599983215332,34.939998626708984,35.380001068115234,5747000.0,0.010460920490684034,3.100061036087587,-0.43373471826455007,38.896748496512814,42.98943476286297,1.6028468143063321,2.047221218584717,0.08869688393726705,-1.7621304272523872,32.13479999406177,0.8199996948242188,0.1872618344765229,-1.8629980087280273,-4.457786967415274,0.731790949959219,-3.1603924880716505,-0.5656035293844042,3.3544201733293164,34.63214615401129,-23.29549223993211,1.2973944793436232,5,1.3649978637695312,1.5549983978271484,0.18249893188476562,-1.5300016403198242,-1.1700019836425781,2,-0.05707892612541321,-1.13187172500524,35.36999893188477,-3.699994277975929,36.209999084472656,-1.0000000000000244,36.060001373291016,-0.05707892612541321
6851,2007-05-10,35.5,36.560001373291016,35.33000183105469,35.709999084472656,11423400.0,-0.006715211729030113,-3.4727628348291697,-0.583329801212224,24.876462325958457,38.78399471986089,1.440995802100332,2.2439673225300183,0.3725492731660296,-1.4938316861739338,31.166076590239268,1.2299995422363281,-0.11715449032572423,-2.002499771118167,-4.762872363561861,0.7578728213255275,-3.3826860673400176,-0.6223134748963162,3.3451564582908873,33.333409021757255,-18.47623732929039,1.3801862962218483,5,1.6049995422363281,1.7950000762939453,0.4225006103515625,-1.2799997329711914,-0.75,3,-0.027042227731624124,3.100061036087587,35.7400016784668,-1.13187172500524,35.36999893188477,-3.699994277975929,36.209999084472656,-0.027042227731624124
6852,2007-05-11,35.86999893188477,36.22000122070313,35.65999984741211,35.790000915527344,4365400.0,0.010422505123514725,-2.2941242468781624,-0.38094459582201384,24.37811920955467,35.184572861448906,0.6467611144645247,1.7975879948645925,0.049025485904330424,-1.8308593612641744,29.701324588549156,0.7200012207031321,-0.49752904550501853,-1.5255008697509709,-4.36773477157918,1.316733032077238,-2.9466178206650753,-0.10438391883686648,2.7408480565111972,55.68857488104826,8.495917494343345,1.4211169509141035,5,0.22500038146971946,1.4250011444091726,0.05250167846678977,-1.3899984359741282,-1.7399978637695384,4,-0.041538832119815905,-3.4727628348291697,35.5,3.100061036087587,35.7400016784668,-1.13187172500524,35.36999893188477,-0.041538832119815905
6853,2007-05-14,35.7400016784668,36.95000076293945,35.63999938964844,35.939998626708984,8753200.0,-0.0036241220320311074,-5.54998188025711,-2.5000238424488743,19.277098150035272,32.462162690146215,0.3494783350006472,1.8399899819278644,0.24686731749291368,-1.669908799445615,27.76083839866052,1.3100013732910156,-0.8340437601701183,-1.5399982452392607,-4.45700444172661,1.377007951248089,-2.9985013434829355,-0.0814951469955858,2.6505944082279527,39.80110455295971,-1.600334957700852,1.4585030982436737,5,0.3549976348876953,1.5549983978271484,0.2199993133544922,-1.2600011825561523,-2.2600021362304688,0,-0.04085066677681681,-2.2941242468781624,35.86999893188477,-3.4727628348291697,35.5,3.100061036087587,35.7400016784668,-0.04085066677681681
6854,2007-05-15,36.099998474121094,36.40999984741211,35.75,35.88999938964844,5981100.0,0.01007265749154107,-1.6938886726352667,-1.0500114442664226,21.308685419716312,30.04320320542483,-0.09934986976383442,1.413037329582572,-0.013590137178205453,-1.986006363073976,25.860955143303734,0.6699981689453125,-1.14522131789127,-1.0915014266967802,-4.04036575669474,1.8573629033011798,-2.56593359169576,0.3829307383021998,2.0835617649745117,57.711373858913284,22.149648232651295,1.4744321649989798,5,-0.0049991607666015625,1.1950016021728516,-0.014997482299804688,-1.4949979782104492,-2.269996643066399,1,-0.042936268769420693,-5.54998188025711,35.7400016784668,-2.2941242468781624,35.86999893188477,-3.4727628348291697,35.5,-0.042936268769420693
6855,2007-05-16,36.68999862670898,36.7400016784668,36.25,36.36000061035156,6047400.0,0.01634349522232914,1.279055738402988,1.5714259763850706,30.69304811622368,29.518716938220233,-0.7580985079622522,0.8011029027402685,-0.495787583059375,-2.539727093518792,24.819746369605227,0.6400032043457031,-1.4109683572695388,-0.4615011215210032,-3.415016562911241,2.4920143198692344,-1.938258842216122,1.0152565991741156,1.2989479156434314,83.95047483593216,51.37759917852664,1.4767577206951177,5,-0.7449989318847585,0.605001449584968,-0.25249767303466086,-1.9399976730346609,-3.209999084472649,2,-0.06050688168709206,-1.6938886726352667,36.099998474121094,-5.54998188025711,35.7400016784668,-2.2941242468781624,35.86999893188477,-0.06050688168709206
6856,2007-05-17,36.63999938964844,36.95000076293945,36.41999816894531,36.560001373291016,3850700.0,-0.0013627484037064264,-1.944422663261738,0.2424196885801201,30.541856801475774,29.070739619279166,-0.7037191483853178,0.8414765652360146,-0.36987144397035365,-2.4399584846722178,23.954999650178046,0.5300025939941406,-1.4434855903173798,-0.4780002593994155,-3.4391351295320405,2.4831346107332095,-1.958567694465728,1.002567175666897,1.1660102777653663,76.33579783872875,44.6274815405146,1.4805674350663116,5,-0.6949996948242188,0.6550006866455078,-0.0149993896484375,-1.794999122619629,-3.5999984741210938,3,-0.05649562579984746,1.279055738402988,36.68999862670898,-1.6938886726352667,36.099998474121094,-5.54998188025711,35.7400016784668,-0.05649562579984746
6857,2007-05-18,36.900001525878906,36.95000076293945,36.599998474121094,36.790000915527344,3639000.0,0.0070961282904367096,2.333369663941871,1.3750417242859188,35.09933691182424,28.85159473064687,-0.92981679957051,0.475923526085694,-0.5754829489321409,-2.641308202062895,22.296487165114158,0.3500022888183594,-1.4696427003632948,-0.13549823760986612,-3.019585045745309,2.748588570525577,-1.5775416416775911,1.306545166457859,0.7340474790926095,96.18326834765541,59.12131130954016,1.442043404067722,5,-0.9550018310546875,0.39499855041503906,-0.21750164031982422,-2.0550012588500977,-4.14000320434571,4,-0.058265621598174056,-1.944422663261738,36.63999938964844,1.279055738402988,36.68999862670898,-1.6938886726352667,36.099998474121094,-0.058265621598174056
6858,2007-05-21,36.79999923706055,37.36000061035156,36.72999954223633,37.11000061035156,6072500.0,-0.002710089015801942,-1.8,-2.8181786655569425,52.475258743358495,30.838512686073297,-0.8239710710489874,0.42773724807562985,-0.40146549563944234,-2.482160526469947,20.309265689095884,0.6300010681152344,-1.4012865818941052,-0.1275005340576172,-2.866258504553258,2.6112574364380237,-1.4968795193054376,1.2418784511902032,0.6724067452152198,65.21731919289566,25.712191009172344,1.3693789852478202,5,-0.6499996185302734,0.49500083923339844,-0.10249996185302734,-1.8299989700317383,-4.529998779296875,0,-0.07255429957336545,2.333369663941871,36.900001525878906,-1.944422663261738,36.63999938964844,1.279055738402988,36.68999862670898,-0.07255429957336545
6859,2007-05-22,36.47999954223633,37.16999816894531,36.27999877929688,36.900001525878906,8427400.0,-0.008695644061371466,-1.1707209281770214,1.354839106626469,48.387102444924075,31.892996458118994,-0.36873597361418575,0.5532130711472476,-0.010287801577540279,-2.1116206760863605,17.828448750716703,0.8899993896484304,-1.3233318959013616,-0.30600013732910014,-2.808725992401733,2.196725717743533,-1.557363064865413,0.9453627902072128,0.8800010681152344,20.720668087153758,-19.369401408740185,1.2513629275363163,5,-0.13499832153320312,0.8150005340576172,0.2349996566772461,-1.4449996948242188,-4.1300010681152415,1,-0.08223684313719959,-1.8,36.79999923706055,2.333369663941871,36.900001525878906,-1.944422663261738,36.63999938964844,-0.08223684313719959
6860,2007-05-23,35.939998626708984,36.77999877929688,35.91999816894531,36.72999954223633,8954100.0,-0.014802656861388819,-1.0722860557036664,1.8809456771509796,47.72726287526019,34.4319742969303,0.22642941951953333,0.8550988992886772,0.6199399072467315,-1.5278580526611236,15.094858136443273,0.8600006103515696,-1.2880271708761981,-0.6670009613037138,-2.8362798238976765,1.502277901290249,-1.7516403926006987,0.41763846999327114,1.4200019836425781,1.388918323231467,-39.905429549915084,1.084639431296983,5,0.5600013732910156,1.355001449584961,0.8050012588500977,-0.23999786376953125,-2.8499984741210938,2,-0.05870887246184353,-1.1707209281770214,36.47999954223633,-1.8,36.79999923706055,2.333369663941871,36.900001525878906,-0.05870887246184353
6861,2007-05-24,35.06999969482422,36.13000106811523,34.93000030517578,35.939998626708984,17545500.0,-0.024206982891708306,-1.086962002222468,1.1012631944913904,40.46240905178652,36.21911761273384,1.1499475878473646,1.4895850729133144,1.5667583873943016,-0.6198298322612104,12.962366998254126,1.200000762939446,-1.1788743447481522,-1.3389999389648466,-3.288886584836547,0.6108867069068538,-2.3139432619006968,-0.3640566160289964,2.1448007965087896,5.761291031537966,-37.2715724652727,0.9749433229358493,5,1.0750007629394531,2.220001220703125,1.6750001907348633,0.6300010681152344,-0.8600006103515625,3,-0.045337900382774965,-1.0722860557036664,35.939998626708984,-1.1707209281770214,36.47999954223633,-1.8,36.79999923706055,-0.045337900382774965
6862,2007-05-25,35.31999969482422,35.599998474121094,35.080001831054695,35.15999984741211,7156500.0,0.007128600005003705,-2.25002086189436,-0.18390809637603314,41.587908926101576,38.69809658785232,0.9093539055969586,1.0002486806755826,1.3961324906346846,-0.825010887062561,10.991821073367412,0.529998779296875,-1.120588427339925,-0.9045000076293945,-2.480617647906783,0.6716176326479939,-1.6925588277680887,-0.11644118749070032,1.7120167816162137,16.049355583114867,-26.167346591619854,0.788058820138695,5,0.8250007629394531,1.970001220703125,1.494999885559082,0.3800010681152344,-1.0600013732910227,4,-0.06455262737816458,-1.086962002222468,35.06999969482422,-1.0722860557036664,35.939998626708984,-1.1707209281770214,36.47999954223633,-0.06455262737816458
6863,2007-05-29,35.209999084472656,35.68000030517578,34.950000762939446,35.41999816894531,4688000.0,-0.003114400093488179,-1.000010451286534,-1.3124955296473786,48.24561623655123,41.691088900833975,1.0462966481631213,0.8805261722473432,1.5919907933014485,-0.6719727203297339,8.89861177586824,0.7299995422363352,-0.9494727285670166,-0.8400005340576158,-1.9724685230186054,0.2924674549033739,-1.406234528538107,-0.2737665395771245,1.6538560982666013,12.499957425213129,-33.35608683237966,0.5662339944804938,5,0.9350013732910156,2.0800018310546875,1.6800012588500977,0.4900016784667969,-0.9899978637695312,1,-0.0695825284477185,-2.25002086189436,35.31999969482422,-1.086962002222468,35.06999969482422,-1.0722860557036664,35.939998626708984,-0.0695825284477185
6864,2007-05-30,35.61000061035156,35.720001220703125,34.860000610351555,34.889999389648445,5737700.0,0.011360452606637539,-1.2051332211745154,-3.4285921889191306,48.5838664074778,43.67895759986221,0.6364041138135477,0.42430815653037257,1.2610538694965925,-1.0232996525977782,9.325001294073731,0.8600006103515696,-0.7859172385314963,-0.3904991149902344,-1.508193489102922,0.7271952591224533,-0.9493463020465782,0.16834807206610947,1.099146182182615,39.0625372529386,-7.873973552953856,0.5588471870563422,5,0.5,1.6450004577636719,1.5900001525878906,0.3800010681152344,-0.4700012207031179,2,-0.09379388080147844,-1.000010451286534,35.209999084472656,-2.25002086189436,35.31999969482422,-1.086962002222468,35.06999969482422,-0.09379388080147844
6865,2007-05-31,35.040000915527344,36.02999877929688,35.029998779296875,36.0,7767300.0,-0.016006730835565475,-1.0408093358557104,-1.3333298012122372,45.32521081637653,45.32155249040674,1.0591152066833658,0.9168780018352294,1.8626807615237482,-0.40664738523912547,9.653791293419092,1.000000000000007,-0.5890371575947029,-0.8814989089965835,-2.0375222561745687,0.2745244381814018,-1.4595105825855725,-0.30348723540759437,1.4842312587885687,14.173247267386714,-33.059467428329185,0.578011673588991,5,1.0699996948242188,2.2150001525878906,2.372499465942383,1.125,1.1100006103515625,3,-0.07676947406169243,-1.2051332211745154,35.61000061035156,-1.000010451286534,35.209999084472656,-2.25002086189436,35.31999969482422,-0.07676947406169243
6866,2007-06-01,34.59000015258789,35.189998626708984,34.389999389648445,35.049999237060554,8265500.0,-0.012842487191261576,1.1621663419009427,0.4791661699608272,37.200012207031165,45.55496085654084,1.3273253200769517,1.3120734580081148,2.318777059872332,0.08530810252253218,9.862496600919442,0.7999992370605398,-0.43384753632736306,-1.2539997100830078,-2.5479432406136056,0.03994382044758993,-1.9009714753483067,-0.6070279448177089,1.7678088653315882,12.195173010541161,-32.56475199855593,0.6469717652652983,6,1.2849998474121094,2.3349990844726562,2.9975013732910156,1.6500015258789062,1.2000007629394531,4,-0.04336513424061883,-1.0408093358557104,35.040000915527344,-1.2051332211745154,35.61000061035156,-1.000010451286534,35.209999084472656,-0.04336513424061883
6867,2007-06-04,34.470001220703125,34.509998321533196,33.900001525878906,34.36999893188477,7804100.0,-0.0034691798599424395,5.7778743244679776,-0.21739671271953404,37.2745487917963,43.86599308414503,1.1916992902253725,1.377469553001447,2.4497280895437683,0.2594442909146153,10.230535235708546,0.6899986267089844,-0.39463254171158013,-1.2944986343383817,-2.721138959108579,0.13214169043181556,-2.007818796723477,-0.5811784719532866,1.6516706418238272,26.760583559887152,-17.85715330057961,0.7133201623850982,6,1.0649986267089844,2.114999771118164,3.3975000381469727,1.7700004577636719,1.4599990844726562,0,-0.00754285253910314,1.1621663419009427,34.59000015258789,-1.0408093358557104,35.040000915527344,-1.2051332211745154,35.61000061035156,-0.00754285253910314
6868,2007-06-05,34.490001678466804,34.650001525878906,34.110000610351555,34.220001220703125,6310100.0,0.0005802279389437448,-1.2040778195576174,2.699942780850921,32.68822638110345,42.12167352149831,0.9047059787377094,1.288042886052402,2.4430721417246417,0.29855811047426783,10.5525583800055,0.5400009155273509,-0.3563898169416717,-1.1884983062744041,-2.7065055812082264,0.32950896865941814,-1.9475019437413152,-0.429494668807493,1.3206363369294252,27.699573398093964,-14.631452829879716,0.7590036374669094,6,0.8499984741210866,2.094999313354485,3.3774995803832937,1.749999999999993,1.8599967956542898,1,-0.006668696600186208,5.7778743244679776,34.470001220703125,1.1621663419009427,34.59000015258789,-1.0408093358557104,35.040000915527344,-0.006668696600186208
6869,2007-06-06,34.09999847412109,34.490001678466804,34.02000045776367,34.490001678466804,5643700.0,-0.011307717754888036,1.4102428670637317,-1.444453863434084,20.89892957224903,39.14074759894151,1.0299084358576707,1.6633007416554904,2.833458866139317,0.7341921959548827,10.249057892704618,0.4700012207031321,-0.3928934264502786,-1.5150014877319435,-3.1858974322921867,0.1558944568282996,-2.350449460012065,-0.679553515451822,1.4431504327427191,9.389540194065892,-26.533601267608283,0.8354479722801222,6,0.9150028228759837,1.5300025939941477,3.767502784729011,2.1400032043457102,2.500000000000007,2,0.0035191422859772725,-1.2040778195576174,34.490001678466804,5.7778743244679776,34.470001220703125,1.1621663419009427,34.59000015258789,0.0035191422859772725
6870,2007-06-07,33.700000762939446,34.040000915527344,33.459999084472656,33.759998321533196,9297000.0,-0.01173013868271,-1.148151287811413,0.1538386298502443,19.37505811444558,36.79770860590362,1.205520863520242,2.005451058788644,3.228232898111493,1.189454441383397,9.801893901417008,0.6399993896484304,-0.572788907861927,-1.8129991531372127,-3.688324207867325,0.06232590159289941,-2.750661680502269,-0.8753366257721567,1.6131075105864738,13.872933061967489,-16.23857631941725,0.9376625273650566,6,1.0449981689453196,1.7099990844726634,3.832500457763679,2.540000915527351,2.779998779296882,3,0.04272992860856539,1.4102428670637317,34.09999847412109,-1.2040778195576174,34.490001678466804,5.7778743244679776,34.470001220703125,0.04272992860856539
6871,2007-06-08,34.540000915527344,34.59000015258789,33.009998321533196,33.009998321533196,6786300.0,0.02492581998727017,-1.0653583690077466,-25.501080874872958,28.066928731876786,35.29537747321198,0.3156255715685248,1.1487390301657712,2.363325737246896,0.4092063885668722,9.934872322952325,1.5800018310546946,-0.7060943224245477,-0.9249990463256808,-2.8502051150996977,1.0002070224483361,-1.8876020807126892,0.0376039880613277,0.4766098877500511,93.29265881553884,68.58358926960352,0.9626030343870067,6,-0.020002365112304688,0.6449985504150391,2.9925003051757812,1.7000007629394531,1.5200004577636719,4,0.04661263948107752,-1.148151287811413,33.700000762939446,1.4102428670637317,34.09999847412109,-1.2040778195576174,34.490001678466804,0.04661263948107752
6872,2007-06-11,34.380001068115234,34.630001068115234,34.209999084472656,34.509998321533196,4877900.0,-0.004632305824293748,1.2702641400499,-0.08496538105768656,27.757379752942484,33.01890675281101,0.36684157178686405,1.255772631016022,2.4986249283382804,0.6260798182022356,10.056265720380768,0.4200019836425781,-0.8134949617421654,-1.0104990005493164,-2.9844174218569606,0.9634194207583278,-1.9974582112031385,-0.023539789895494323,0.2754194884482075,83.53658962078734,61.3097690205538,0.9869592106538211,6,0.1399974822998047,0.8049983978271484,3.1949996948242188,1.8600006103515625,1.6299972534179688,0,0.041012210692447315,-1.0653583690077466,34.540000915527344,-1.148151287811413,33.700000762939446,1.4102428670637317,34.09999847412109,0.041012210692447315
6873,2007-06-12,34.279998779296875,34.93000030517578,34.15999984741211,34.799999237060554,4372600.0,-0.0029087343138887167,-1.0263214692640128,4.000088033335563,28.92721608485293,30.834834494741582,0.35877962458569357,1.3078405904036998,2.574189448037771,0.7906157967301013,10.782432118945934,0.7700004577636719,-0.8171609874787364,-1.0375011444091768,-3.064277817981356,0.9892755291630024,-2.050889481195263,-0.02411280762309076,-1.270000457763679,66.14578883685643,41.92207290750562,1.0133883367860894,6,0.23999977111816406,0.9050006866455078,3.295001983642578,1.9600028991699219,2.1399993896484375,1,0.04813306839658971,1.2702641400499,34.380001068115234,-1.0653583690077466,34.540000915527344,-1.148151287811413,33.700000762939446,0.04813306839658971
6874,2007-06-13,34.549999237060554,34.59999847412109,34.209999084472656,34.290000915527344,4248200.0,0.007876326352926899,1.166682561380131,-0.4999963320250958,35.9596151089617,29.794212749473267,-0.08648984230530488,0.9652531693321933,2.2756148622876253,0.5758778908134801,11.547841452017975,0.3899993896484304,-0.8436238440638277,-0.6900007247924762,-2.7093174900377264,1.329316040452774,-1.6996591074151013,0.3196576578301489,-1.501600875854507,80.20829815007286,50.9027873752234,1.0096583826226266,6,-0.45000076293946023,0.6350002288818288,3.025001525878899,1.690002441406243,1.5100021362304616,2,0.05209838717245896,-1.0263214692640128,34.279998779296875,1.2702641400499,34.380001068115234,-1.0653583690077466,34.540000915527344,0.05209838717245896
6875,2007-06-14,34.470001220703125,34.90999984741211,34.380001068115234,34.56999969482422,5207400.0,-0.002315427442082796,-2.785722070844687,-0.3846119987675409,42.788486226754294,30.415154307220284,-0.10711331575068783,0.917444849802294,2.3155262302866078,0.7048474573985786,12.275846496770363,0.529998779296875,-0.9153040492784399,-0.658998870849608,-2.584603270925335,1.2666055292261191,-1.6218010708874715,0.3038033291882556,-1.3839708206176837,76.04173910279216,41.95044326091424,0.9628022000378627,6,-0.5000019073486328,0.7149982452392578,2.9724998474121094,1.7700004577636719,2.259998321533203,3,0.061792781490784154,1.166682561380131,34.549999237060554,-1.0263214692640128,34.279998779296875,1.2702641400499,34.380001068115234,0.061792781490784154
6876,2007-06-15,34.56999969482422,34.830001831054695,34.419998168945305,34.759998321533196,5528800.0,0.0029010290275544026,1.484828168167453,1.9000152590218256,40.648384034216306,30.790024889711393,-0.23495526631524655,0.6897812396596237,2.1886718165932635,0.6419657762112578,12.837499441795122,0.4100036621093892,-1.0259190305130943,-0.45550041198730185,-2.2577149023720366,1.346714078397433,-1.3566076571796728,0.4456068332050691,-1.4470898966369674,53.24670177507171,16.1762064410296,0.9011072451923687,6,-0.6000003814697266,0.6149997711181641,2.630000114440918,1.6700019836425781,1.5699996948242188,4,0.05525021302496769,-2.785722070844687,34.470001220703125,1.166682561380131,34.549999237060554,-1.0263214692640128,34.279998779296875,0.05525021302496769
6877,2007-06-18,34.75,34.900001525878906,34.630001068115234,34.799999237060554,6255100.0,0.005206835602105331,1.159970703572028,0.26315578131592654,44.36275884766281,32.08719516377355,-0.41466761560823784,0.3588478264467696,1.9769058710057053,0.5091280489038112,13.39452232386275,0.3300018310546875,-1.0777809158512284,-0.16800003051757528,-1.7413913051803647,1.405391244145214,-0.9546956678489664,0.6186956068138159,-1.5909483916729812,76.62335088753586,34.93934868761679,0.786695637331394,6,-0.7800006866455078,0.4349994659423828,2.4499998092651367,1.4900016784667969,1.2400016784667969,0,0.03769788124578466,1.484828168167453,34.56999969482422,-2.785722070844687,34.470001220703125,1.166682561380131,34.549999237060554,0.03769788124578466
6878,2007-06-19,34.130001068115234,34.919998168945305,34.080001831054695,34.86999893188477,6314300.0,-0.017841695881576025,1.0,14.8001831082608,32.79069994384426,33.408502982839686,0.16639294604617305,0.8100950467212868,2.534068439484834,1.1774742363837802,13.798633997478355,0.8399963378906108,-1.0636896068098807,-0.6544990539550781,-1.9907536255361507,0.6817555176259944,-1.322626339745618,0.01362823183546169,-0.9355304858512383,5.952316076293532,-34.573546754917324,0.6681272857905373,6,-0.1600017547607422,1.0549983978271484,2.5649986267089844,2.1100006103515625,0.5699996948242116,1,0.05508342205046968,1.159970703572028,34.75,1.484828168167453,34.56999969482422,-2.785722070844687,34.470001220703125,0.05508342205046968
6879,2007-06-20,33.47999954223633,34.549999237060554,33.439998626708984,34.310001373291016,6937400.0,-0.019044872708373517,-1.439551963513212,1.1216273339313039,32.19176948782929,34.83258202432676,0.803718418247577,1.2899571082241792,3.1033583991896236,1.877164578875309,14.965987882742542,1.1100006103515696,-1.0590555477156016,-1.1545005798339858,-2.3561214859299326,0.047120326261961054,-1.7553110328819628,-0.5536901267860088,-0.25081836551409964,2.702765398623113,-39.4563924314359,0.6008104530479734,6,0.48999977111816406,1.7049999237060547,3.2150001525878906,2.7600021362304688,0.5699996948242259,2,0.08781358025408759,1.0,34.130001068115234,1.159970703572028,34.75,1.484828168167453,34.56999969482422,0.08781358025408759
6880,2007-06-21,33.830001831054695,33.830001831054695,33.389999389648445,33.580001831054695,7284400.0,0.010454070896172674,2.52001953125,-0.3012041547936391,41.12152031637031,36.283092200381596,0.5298113888031182,0.8155898339527496,2.6947126552680345,1.5837019410488296,16.300786952430595,0.44000244140625,-1.0285491266685085,-0.698998451232903,-1.7827325067914046,0.3847356043255985,-1.2408654790121574,-0.15713142345364872,-0.5668042717633952,28.75835244838962,-16.48090348402256,0.5418670277792512,6,0.32999801635741477,1.3549976348876882,2.864997863769524,2.4099998474121023,0.3399963378906108,3,0.06591780731709163,-1.439551963513212,33.47999954223633,1.0,34.130001068115234,1.159970703572028,34.75,0.06591780731709163
6881,2007-06-22,33.47999954223633,34.630001068115234,33.470001220703125,34.169998168945305,11066300.0,-0.010345913977961363,-2.2676269738503447,-2.759994506835909,39.02438611790373,37.5349817964884,0.7975063075459872,1.096588361118222,2.9775715878823092,1.985269874572822,16.354917789754033,1.1599998474121094,-0.9154651854392242,-0.9695007324218778,-2.1175053907742125,0.17850392593045683,-1.5435030615980452,-0.3954984032457105,-0.18346592802733852,5.882367607459448,-39.97196691395329,0.574002329176168,6,0.6800003051757812,1.7049999237060547,3.140000343322754,2.7600021362304688,0.11999893188475852,4,0.09707288065819708,2.52001953125,33.830001831054695,-1.439551963513212,33.47999954223633,1.0,34.130001068115234,0.09707288065819708
6882,2007-06-25,33.040000915527344,33.919998168945305,32.919998168945305,33.529998779296875,8793300.0,-0.0131421335939359,-1.7397134287176916,0.710143244931702,35.29412219865665,38.24241580913326,1.1481799593424853,1.4303520372642708,3.3278107247987236,2.466496155402858,16.61292041023012,1.0,-0.7558637897644545,-1.295499420166017,-2.529158443712568,-0.061840396619466276,-1.9123289319392924,-0.6786699083927417,1.8899993896484375,6.000137329101918,-40.40945240601218,0.6168295117732768,6,0.8799972534179616,2.0999984741210938,3.5799989700317383,3.200000762939453,0.9799995422363281,0,0.09382561707691206,-2.2676269738503447,33.47999954223633,2.52001953125,33.830001831054695,-1.439551963513212,33.47999954223633,0.09382561707691206
6883,2007-06-26,32.759998321533196,33.400001525878906,32.75,33.049999237060554,5987200.0,-0.008474654547075411,-3.1935912581216774,0.5918411833398499,36.09959360049397,38.25796897485907,1.3297314769971678,1.5993975912071292,3.5116599817996175,2.7311107278231574,16.824308675433524,0.6500015258789062,-0.6999693828343894,-1.4530019760131907,-2.8021871206082167,-0.10381683141816467,-2.1275945483107037,-0.7784094037156777,2.1298019409179787,0.5318253113132366,-48.471947479001095,0.6745925722975136,6,1.0750007629394602,2.2950019836425852,3.860001564025886,3.595003128051765,1.6100006103515767,1,0.0985959561179377,-1.7397134287176916,33.040000915527344,-2.2676269738503447,33.47999954223633,2.52001953125,33.830001831054695,0.0985959561179377
6884,2007-06-27,32.27000045776367,32.759998321533196,32.049999237060554,32.759998321533196,11614400.0,-0.01495720051510041,1.8979680809653823,1.689642471915917,35.43788962713906,37.44123601934626,1.6341479324039057,1.9250389831196415,3.903631052709571,3.2059084760373366,17.187999571092128,0.709999084472642,-0.6440370193189153,-1.7759998321533175,-3.2205748806370806,-0.3314247836695543,-2.4982873563952026,-1.0537123079114323,2.534207794189456,8.52717304519057,-43.06479870684727,0.7222875242418826,6,1.2149982452392578,2.339998245239258,4.4524993896484375,4.114999771118164,1.1899986267089844,2,0.07530214659761958,-3.1935912581216774,32.759998321533196,-1.7397134287176916,33.040000915527344,-2.2676269738503447,33.47999954223633,0.07530214659761958
6885,2007-06-28,32.34999847412109,32.5,32.169998168945305,32.43000030517578,8940200.0,0.0024790212340441986,2.0000000000000644,0.16326975476840924,23.614438118279523,35.54857536201996,1.3653876585936757,1.7214388125067686,3.7367650487892874,3.1206015398911617,17.969544947466005,0.3300018310546946,-0.5964540561476781,-1.5615016937255959,-3.113333571798421,-0.009669815652770808,-2.337417632762005,-0.7855857546891869,2.2889572369384865,11.627869153019004,-33.25626916397448,0.7759159390364109,6,1.135000228881843,2.0650005340576314,4.4700021743774485,4.035001754760749,2.1700019836425852,3,0.05255025790184842,1.8979680809653823,32.27000045776367,-3.1935912581216774,32.759998321533196,-1.7397134287176916,33.040000915527344,0.05255025790184842
6886,2007-06-29,33.09000015258789,33.43000030517578,32.540000915527344,32.540000915527344,7913000.0,0.022874859764175248,-2.2363659062692904,-6.8748331108138085,36.363636363636445,34.65978397490592,0.4395987816591642,0.9099527675575416,2.92250607282876,2.3895993779333224,17.73292553406957,1.0800018310546946,-0.60708738222813,-0.7465000152587891,-2.3052353589431007,0.8122353284255226,-1.5258676871009484,0.03286765658337032,1.3936181700317434,55.61505398717694,14.974936837243881,0.7793676718421569,6,0.39499855041503906,1.0,3.807499885559082,3.2950000762939453,1.5799980163574148,4,0.03263819919544342,2.0000000000000644,32.34999847412109,1.8979680809653823,32.27000045776367,-3.1935912581216774,32.759998321533196,0.03263819919544342
6887,2007-07-02,34.209999084472656,34.5,33.81999969482422,33.84000015258789,8175500.0,0.033847051275917694,-2.317075893895552,0.6727262638803154,49.39130700152854,36.50429587020417,-0.8549632152060269,-0.24298138850168982,1.69975835098397,1.2813719849934486,16.86545628992676,1.4099998474121094,-0.6399551731674009,0.3864990234375014,-1.1542228300453985,1.9272208769204013,-0.383861903303945,1.1568599501789478,-2.1599998474121023,88.16323162367475,48.653004611512294,0.7703609267414487,7,-0.8699989318847656,-0.1700000762939382,2.5075016021728516,2.1750011444091797,0.9799995422363281,0,-0.017831061873031073,-2.2363659062692904,33.09000015258789,2.0000000000000644,32.34999847412109,1.8979680809653823,32.27000045776367,-0.017831061873031073
6888,2007-07-03,34.259998321533196,34.56999969482422,33.889999389648445,34.560001373291016,3305000.0,0.0014615386845546752,3.2500059604701175,-0.8108213994824561,47.37792966055383,38.19164700050689,-0.9885385028320925,-0.3279073834375268,1.5322553192675912,1.2501010655302522,16.164571519530515,0.6800003051757741,-0.6758389155734505,0.44799842834471804,-1.0751095050541863,1.9711063617436224,-0.31355553835473415,1.2095523950441702,-2.160999069213851,87.69836043735766,51.13290372511164,0.7615539666994506,7,-0.9199981689453054,-0.21999931335447798,2.457502365112312,2.12500190734864,0.9200019836425852,1,-0.007005191930166577,-2.317075893895552,34.209999084472656,-2.2363659062692904,33.09000015258789,2.0000000000000644,32.34999847412109,-0.007005191930166577
6889,2007-07-05,34.220001220703125,34.720001220703125,33.919998168945305,34.34999847412109,7725000.0,-0.001167457758015522,-1.191779103916033,0.43331977010321615,47.72313208307566,38.92515941902971,-0.9303717818506811,-0.2935072881285663,1.4405778357634205,1.3169272553948588,15.399015313620373,0.8000030517578196,-0.7524431675595054,0.40200119018554403,-1.1268185339561896,1.9308209143272776,-0.36240867188532633,1.1664110522564144,-2.022161950683582,80.39218032875178,46.803495418127284,0.7644098620708677,7,-0.8350009918212891,-0.18000221252440696,2.497499465942383,2.3199996948242188,0.20999908447265625,3,0.004383334477817025,3.2500059604701175,34.259998321533196,-2.317075893895552,34.209999084472656,-2.2363659062692904,33.09000015258789,0.004383334477817025
6890,2007-07-06,35.139999389648445,35.22999954223633,34.049999237060554,34.169998168945305,8691100.0,0.026884808186059317,1.0521717208573977,-7.461705499149528,54.5166395829102,40.646520915141544,-1.8383244736997923,-1.159543363087387,0.39011076298408653,0.4257078572690247,14.285569037056936,1.1800003051757741,-0.7018250201300162,1.2499994277954158,-0.387212900236932,2.8872117558277637,0.4313932637792419,2.0686055918115898,-2.7908304025878863,96.65426771247121,62.84429638803043,0.8186061640161735,7,-1.500000000000007,-1.1000003814697266,1.5425014495849538,1.44000053405761,-1.2599983215332102,4,-0.04780877445520626,-1.191779103916033,34.220001220703125,3.2500059604701175,34.259998321533196,-2.317075893895552,34.209999084472656,-0.04780877445520626
6891,2007-07-09,36.150001525878906,36.47000122070313,35.400001525878906,35.40999984741211,12695200.0,0.028742235451716835,-1.8157948892982634,0.7628873682554552,59.80393309212763,43.369833236638314,-2.715300107639358,-2.153136288320127,-0.7255173147317251,-0.5710655592345546,14.23576846822284,1.3300018310546875,-0.5668736489279098,2.179501533508301,0.2717497172047203,4.087253349811881,1.225625625356514,3.1333774416600875,-3.570366094404285,87.92454677104033,57.07104969408185,0.9538759081517889,7,-1.8900012969970632,-1.8900012969970632,0.5324993133544922,0.5049991607666016,-3.0,0,-0.04508993082471535,1.0521717208573977,35.139999389648445,-1.191779103916033,34.220001220703125,3.2500059604701175,34.259998321533196,-0.04508993082471535
6892,2007-07-10,35.790000915527344,36.33000183105469,35.790000915527344,36.25,7609300.0,-0.00995852268758124,-1.3478347403512845,-0.6216189744673613,62.06395050652851,46.25476178175326,-2.150318009064627,-1.7729878690009855,-0.4768588893305221,-0.1997953145675524,14.237059913707672,0.5400009155273438,-0.5076543141472882,1.7490009307861314,-0.3198758666824233,3.817877728254686,0.7145625320518505,2.7834393295204123,-2.8213289051298744,73.64341772975375,38.00259755091879,1.034438398734278,7,-1.5300006866455007,-1.5300006866455007,0.6099987030029297,1.0650005340576172,-2.8700027465820384,1,-0.03129373338730845,-1.8157948892982634,36.150001525878906,1.0521717208573977,35.139999389648445,-1.191779103916033,34.220001220703125,-0.03129373338730845
6893,2007-07-11,35.93000030517578,36.38999938964844,35.52000045776367,35.68000030517578,5449100.0,0.00391169002702374,-2.0526294655405497,-0.5434793425439106,69.23077844390268,50.00952720583811,-2.004118884160981,-1.8793926468934856,-0.7188756166115695,-0.3403702755220479,14.522018562987101,0.8699989318847656,-0.3962353716923559,1.8065002441406222,-0.4275081782991208,4.040508666580365,0.6894960329207507,2.9235044553604936,-2.611195373747748,78.82351885206157,37.40453496491623,1.1170042112198717,7,-1.6100006103515625,-1.6700000762939382,0.13000011444091797,0.845001220703125,-3.6800003051757812,2,-0.020595649100515034,-1.3478347403512845,35.790000915527344,-1.8157948892982634,36.150001525878906,1.0521717208573977,35.139999389648445,-0.020595649100515034
6894,2007-07-12,36.349998474121094,36.400001525878906,35.63999938964844,35.90999984741211,5825200.0,0.011689344986863581,1.8147980700626594,1.7599945068359375,69.56520708965608,55.11516820265773,-1.994219817642069,-2.274225877588286,-1.170414376181597,-0.7605833366124841,14.825357663235838,0.7600021362304688,-0.19808657716373546,2.13649845123291,-0.3052293030396598,4.578226205505484,0.9156345740966216,3.3573623283691987,-2.7160739137655483,95.04121288357746,49.871820982072876,1.2208638771362865,7,-1.8449974060058594,-2.0899982452392507,-0.3874979019165039,0.4250030517578125,-3.6999969482421875,3,-0.03218702112954086,-2.0526294655405497,35.93000030517578,-1.3478347403512845,35.790000915527344,-1.8157948892982634,36.150001525878906,-0.03218702112954086
6895,2007-07-13,36.599998474121094,36.70000076293945,35.93000030517578,36.20000076293945,4114900.0,0.006877579380862642,1.566658401520787,0.909088544601753,74.6056988274907,59.3642862541971,-1.7633984806820848,-2.483816531403974,-1.4503450167966037,-1.00727092619249,15.659668618844272,0.7700004577636719,0.04232655657728657,2.279998588562009,-0.38448126002331406,4.944478437147332,0.947758664269351,3.612238512854667,-2.682466247730787,92.30751173020097,40.42663512131063,1.332239924292661,7,-1.3399982452392578,-2.2249984741210938,-1.2774972915649414,0.1750030517578125,-4.149997711181648,4,-0.059289569929344754,1.8147980700626594,36.349998474121094,-2.0526294655405497,35.93000030517578,-1.3478347403512845,35.790000915527344,-0.059289569929344754
6896,2007-07-16,36.47999954223633,36.790000915527344,36.310001373291016,36.650001525878906,3977500.0,-0.0032786594778033695,1.1333276819395584,-0.4250073910182439,78.57145120254995,62.606524498755036,-1.242634378073781,-2.3330026678063405,-1.346814041200986,-0.8790352658888807,16.566113791688057,0.4799995422363281,0.3506331988665039,2.064499664306638,-0.7692478913281704,4.898247219941442,0.6476258864892372,3.4813734421240383,-2.2285710914601253,75.59045184622269,17.166293122692764,1.4168737778174028,7,-1.1399993896484375,-2.059999465942383,-1.4025001525878906,0.07500076293945312,-4.1300010681152415,0,-0.07127188889108482,1.566658401520787,36.599998474121094,1.8147980700626594,36.349998474121094,-2.0526294655405497,35.93000030517578,-0.07127188889108482
6897,2007-07-17,36.060001373291016,36.68999862670898,35.95000076293945,36.65999984741211,5831600.0,-0.011513107845822268,1.2424312483383115,3.5293616066419835,76.78578948281046,65.87406447900577,-0.5952086785437842,-1.9076359198338082,-0.9459248078080762,-0.45044456953824863,17.443062233286284,0.7399978637695241,0.7234865179248544,1.5790014266967773,-1.346378778902924,4.504381632296479,0.11631132389693022,3.0416915294966245,-1.4531727774496517,42.51974180215846,-22.267907494376864,1.46269010279985,7,-0.7050018310546875,-1.6400012969970703,-1.2075023651123047,0.26999855041503906,-3.5900001525878906,1,-0.08069882796974859,1.1333276819395584,36.47999954223633,1.566658401520787,36.599998474121094,1.8147980700626594,36.349998474121094,-0.08069882796974859
6898,2007-07-18,36.0099983215332,36.25,35.75,35.779998779296875,3846900.0,-0.0013866625028707835,-2.4483103353020876,-0.38333354526149815,82.69232564746564,69.75953043060466,-0.3026941713851983,-1.8019537488099076,-0.920841330666903,-0.39157352767591647,17.616510962299348,0.5,1.0156723760695598,1.4349985122680664,-1.562814751603966,4.432811776140099,-0.06390811966794985,2.9339051442040827,-1.0975256009358034,32.17377747407668,-38.08922004784774,1.4989066319360171,7,-0.5899982452392578,-1.5899982452392578,-1.1574993133544922,0.32000160217285156,-3.1499977111816477,2,-0.08580950559889766,1.2424312483383115,36.060001373291016,1.1333276819395584,36.47999954223633,1.566658401520787,36.599998474121094,-0.08580950559889766
6899,2007-07-19,36.41999816894531,36.5,36.040000915527344,36.20000076293945,3428300.0,0.011385722480496074,1.4210410078803393,0.9565123646194418,83.63638656468922,72.99505787302454,-0.4110304174214008,-2.087426431606872,-1.3244304476511388,-0.7891135307474855,17.221488638528637,0.4900016784667969,1.1812660621715665,1.6979984283447251,-1.3614309818265937,4.757427838516044,0.1682837232590657,3.2277131334303846,-1.2446715010577236,64.42284414774603,-12.709465527783934,1.5297147050856588,7,-0.3249969482421875,-1.9999980926513672,-1.5674991607666016,-0.08999824523925781,-3.339996337890618,3,-0.11449748431072126,-2.4483103353020876,36.0099983215332,1.2424312483383115,36.060001373291016,1.1333276819395584,36.47999954223633,-0.11449748431072126
6900,2007-07-20,36.060001373291016,36.38000106811523,35.689998626708984,36.29999923706055,4056600.0,-0.009884591261766218,2.449999046329409,-1.090912243588632,76.19053065420492,74.81579093547757,0.10414463455738598,-1.6356587441895059,-0.9740020597637766,-0.39850511825686397,16.584830808719925,0.7299995422363281,1.3659419881464174,1.2265016555786161,-1.8584860250478243,4.311489336205053,-0.3159921847346041,2.7689954958918364,-0.6586203107338591,33.63654333660472,-44.30835497053579,1.5424938403132187,7,0.09499931335449219,-1.6400012969970703,-1.4175024032592773,0.26999855041503906,-3.3300018310546875,4,-0.09456460669848543,1.4210410078803393,36.41999816894531,-2.4483103353020876,36.0099983215332,1.2424312483383115,36.060001373291016,-0.09456460669848543
6901,2007-07-23,36.72999954223633,37.02000045776367,36.150001525878906,36.400001525878906,5470700.0,0.018580092718509134,-1.09638797861926,-1.3750039736783546,74.13798269351777,76.15735006736526,-0.5307419265938762,-2.1604588387923656,-1.638243323882051,-1.0413491125961727,17.305117122270087,0.9599990844726562,1.5876730293491192,1.7339998245239272,-1.3928981358762726,4.860897784924127,0.17055084432382728,3.297448804724027,-1.134211700263343,78.19544990420248,1.479358085726787,1.5634489802001006,7,-0.45999908447265625,-2.1949996948242188,-2.1525001525878906,-0.39999961853027344,-4.6399993896484375,0,-0.11652596876227161,2.449999046329409,36.060001373291016,1.4210410078803393,36.41999816894531,-2.4483103353020876,36.0099983215332,-0.11652596876227161
6902,2007-07-24,36.13999938964844,36.900001525878906,35.93000030517578,36.5,6440200.0,-0.01606316798096996,-1.4871865096443522,-1.0909174980059417,66.31948008771178,75.83387247223294,0.12753863279520772,-1.3979819576713766,-1.0611514212543298,-0.4286273340977118,17.381615584201004,0.970001220703125,1.6923763910116563,0.988999748229979,-2.035301335651745,4.013300832111703,-0.523150793710883,2.501150290170841,-0.4500007629394531,33.83459724883265,-39.77830686373318,1.5121505419408625,7,0.1900005340576172,-1.6049995422363281,-1.5625,0.1900005340576172,-3.229999542236328,1,-0.10486997729759007,-1.09638797861926,36.72999954223633,2.449999046329409,36.060001373291016,1.4210410078803393,36.41999816894531,-0.10486997729759007
6903,2007-07-25,35.9900016784668,36.41999816894531,35.2599983215332,36.11999893188477,5454700.0,-0.004150462471358085,2.1781003741560587,0.361102869495209,65.07668722620409,75.3351480429605,0.32066383197982873,-1.047288247627094,-0.9218802454945845,-0.24569188594058033,16.99081013233532,1.1599998474121094,1.671479742231142,0.677501869201663,-2.147602767539098,3.502606505942424,-0.7350504491687175,2.0900541875720435,1.029998779296875,41.47741311820779,-29.985897959212863,1.4125523183703794,7,0.14999771118164062,-1.4550018310546875,-1.4125022888183594,0.3399982452392578,-2.4000015258789062,2,-0.09780495397614075,-1.4871865096443522,36.13999938964844,-1.09638797861926,36.72999954223633,2.449999046329409,36.060001373291016,-0.09780495397614075
6904,2007-07-26,34.700000762939446,35.880001068115234,34.060001373291016,35.66999816894531,9911900.0,-0.035843313569478674,1.6186985600237114,7.461676154703562,46.47436661598727,72.20944446390456,1.5108845146174161,0.45755555434583783,0.3305775050481188,1.0830132769739151,16.017029964110733,1.9300003051757812,1.6286905941675371,-0.7339990615844769,-3.1935191129356397,1.7255209897666859,-1.9637590872600583,0.4957609640911045,2.2847996520996148,21.621607689194626,-44.72793791328302,1.2297600256755827,7,0.8400001525878977,-0.16500091552733664,-0.12250137329100852,1.6299991607666087,-1.0,3,-0.05302593983090231,2.1781003741560587,35.9900016784668,-1.4871865096443522,36.13999938964844,-1.09638797861926,36.72999954223633,-0.05302593983090231
6905,2007-07-27,34.049999237060554,34.950000762939446,34.049999237060554,34.5,5693800.0,-0.01873203203422147,-3.000000000000063,0.4639195529320049,32.142817753932334,67.05070741405817,1.9680955133037514,1.3085363463127209,0.9156883543206789,1.7680129059569296,14.99395757646188,0.900001525878892,1.5055096063070295,-1.4690006256103416,-3.5713190381382276,0.6333177869175444,-2.520159831874281,-0.4178414193464022,2.817809216308582,0.0,-60.99235776531909,1.0511592062639417,7,1.4850006103515554,0.4850006103515554,0.5275001525878835,2.2800006866455007,-0.25,4,-0.028487442811748975,1.6186985600237114,34.700000762939446,2.1781003741560587,35.9900016784668,-1.4871865096443522,36.13999938964844,-0.028487442811748975
6906,2007-07-30,34.169998168945305,35.5,33.65999984741211,35.38999938964844,8659900.0,0.0035241977848312622,1.5555514347475947,2.7111092273132447,35.6382525414442,62.47875886501748,1.6605926929525552,1.3424234515852902,0.7324671101807851,1.6674593234765709,14.984192727519552,1.8400001525878906,1.3386748039322285,-1.4030015945434613,-3.286739427105978,0.4807362380190554,-2.3448705108247196,-0.46113267826220294,2.528741731445315,15.740680781823935,-41.84820855162743,0.941868916281258,7,1.1700019836425852,0.365001678466804,0.5025014877319407,2.1600017547607493,-1.1299972534179616,0,-0.04214219209463377,-3.000000000000063,34.049999237060554,1.6186985600237114,34.700000762939446,2.1781003741560587,35.9900016784668,-0.04214219209463377
6907,2007-07-31,33.59999847412109,34.5,33.580001831054695,34.18000030517578,5359900.0,-0.016681291348217053,-1.9677594014570248,0.47541086124521903,30.807208593198027,56.713745858987735,2.0617601961286667,1.965133689783606,1.2229356110201337,2.2408538479217768,15.558770944535564,0.9199981689453054,1.0854568877704125,-1.9425012588501076,-3.9357309708764276,0.05072845317621244,-2.9391161148632676,-0.9458864028369476,2.85564222203125,0.7041080581549048,-51.959849267709416,0.9966148560131588,7,1.700002670288093,0.9350013732910227,1.0725011825561594,2.730001449584968,-0.4499969482421804,1,-0.04494042827698952,1.5555514347475947,34.169998168945305,-3.000000000000063,34.049999237060554,1.6186985600237114,34.700000762939446,-0.04494042827698952
6908,2007-08-01,34.02000045776367,34.290000915527344,33.27000045776367,33.939998626708984,6039100.0,0.012500059604647618,2.290309481326524,-0.1379337560179931,30.807252077503094,50.84384202707817,1.4860672311141414,1.608709129050908,0.7298669981005546,1.8364634203926826,16.207809866900643,1.0200004577636719,0.811144932168105,-1.5104993820190415,-3.5388197385927,0.517820974554617,-2.524659560305871,-0.4963392037322123,2.148076351878899,28.735625464048315,-17.800873488241653,1.01416017828683,8,1.125,0.5149993896484375,0.5099983215332031,2.2649993896484375,-1.3100013732910156,2,-0.032627883463130614,-1.9677594014570248,33.59999847412109,1.5555514347475947,34.169998168945305,-3.000000000000063,34.049999237060554,-0.032627883463130614
6909,2007-08-02,34.36999893188477,34.560001373291016,33.81999969482422,34.0,5255400.0,0.010288020852781354,-1.0274031301439657,4.62488079343896,31.92867436984794,45.92585799548294,0.9104379464221779,1.339184997652751,0.31967855685063995,1.5039508677551297,16.626556033928637,0.7400016784667969,0.5671455041644293,-1.1680007934570256,-3.1769349040417865,0.8409333171277353,-2.172467848749406,-0.16353373816464511,1.45030871553233,49.32729596069695,8.226069771368508,1.0044670552923805,8,0.7750015258788991,0.16500091552733664,0.07500076293944602,1.8300018310546804,-1.829998016357429,3,-0.022694175255655424,2.290309481326524,34.02000045776367,-1.9677594014570248,33.59999847412109,1.5555514347475947,34.169998168945305,-0.022694175255655424
6910,2007-08-03,33.459999084472656,34.560001373291016,33.400001525878906,34.060001373291016,4497300.0,-0.02647657479465082,-2.2222334073316627,-1.6216324889424698,28.30457966775937,40.83325765928757,1.5788780421590403,2.231268420997182,1.1750816795748094,2.438138269315033,16.716216525516995,1.1599998474121094,0.2591049858978849,-1.9940006256103544,-4.203486852299271,0.21548560107856218,-3.098743738954809,-0.8892575122658997,2.0542717001860353,8.520119538609706,-27.052776432997476,1.1047431133444578,8,1.6250019073486328,1.135000228881836,0.5874996185302734,2.3900012969970703,-0.7599983215332102,4,0.007172793934060895,-1.0274031301439657,34.36999893188477,2.290309481326524,34.02000045776367,-1.9677594014570248,33.59999847412109,0.007172793934060895
6911,2007-08-06,34.52000045776367,34.52000045776367,33.560001373291016,33.560001373291016,6558900.0,0.031679659363258006,1.0,-1.5999923706345724,39.86841299527077,37.8942502045719,0.19268355298676454,1.0992492914130665,0.09972218089544072,1.406179121913965,15.771014537180939,1.0600013732910156,-0.09729215152380988,-0.8524991989135771,-3.074105089624503,1.3691066917973487,-1.9633021442690435,0.25830374644188936,0.7249578876676139,96.89915603579308,59.6353653975178,1.110802945355464,8,0.3249988555908203,0.26000022888183594,-0.5700016021728516,1.3299999237060547,-1.8899993896484375,0,-0.020857509013769038,-2.2222334073316627,33.459999084472656,-1.0274031301439657,34.36999893188477,2.290309481326524,34.02000045776367,-0.020857509013769038
6912,2007-08-07,34.669998168945305,34.84999847412109,34.139999389648445,34.360000610351555,5321700.0,0.004345240706620457,1.11940604431889,0.322914431490356,41.29869254850237,35.25225079593837,-0.20982812253727445,0.9075733254323026,-0.07226680071585179,1.284422505360162,14.630508350797406,0.709999084472642,-0.37683618526536833,-0.6465013504028363,-2.880226641730431,1.5872239409247584,-1.7633639960666372,0.4703612952609646,0.3379652299658673,88.60756131892111,48.60555692298654,1.116862645663799,8,-0.09499740600585227,0.4750022888183665,-0.8824987411498952,1.1800022125244212,-1.8399963378906108,1,-0.04701463338633771,1.0,34.52000045776367,-2.2222334073316627,33.459999084472656,-1.0274031301439657,34.36999893188477,-0.04701463338633771
6913,2007-08-08,35.189998626708984,35.25,34.65999984741211,34.75,6050500.0,0.014998571826561502,1.1071382347531693,1.4193615869265603,42.12547677648542,34.769040813771504,-0.9557503530936344,0.347086572986818,-0.6051232995178566,0.7990074259284512,13.749821032487922,0.5900001525878906,-0.6882837090674414,-0.08950080871581889,-2.3048777092251598,2.125876091793522,-1.1971892589704893,1.0181876415388516,-1.9199981689453125,96.75667984972142,57.37166396573329,1.1076884502546718,8,-0.8049983978271484,-0.0449981689453125,-1.4999990463256836,0.6600017547607422,-2.829998016357429,2,-0.05797093436888434,1.11940604431889,34.669998168945305,1.0,34.52000045776367,-2.2222334073316627,33.459999084472656,-0.05797093436888434
6914,2007-08-09,35.18000030517578,35.689998626708984,34.52000045776367,34.84000015258789,7068700.0,-0.0002841239534920881,-1.3877524805275183,0.7727300312979548,44.101865776774616,36.09782392742064,-0.9728045319328373,0.2792548479248751,-0.6212574817400807,0.8323877370620494,12.983444318400924,1.1699981689453125,-0.9382748567770705,-0.04099922180175497,-2.198384942530879,2.116386498927369,-1.119692082166317,1.037693638562807,-1.8703998565673814,77.729302742421,36.063218336875224,1.0786928603645627,8,-0.7000007629394531,-0.034999847412109375,-1.4900007247924805,0.6700000762939453,-2.950000762939453,3,-0.07021038087767528,1.1071382347531693,35.189998626708984,1.11940604431889,34.669998168945305,1.0,34.52000045776367,-0.07021038087767528
6915,2007-08-10,34.43000030517578,35.939998626708984,33.650001525878906,35.0,7783100.0,-0.021318931025980037,-1.1502347922330514,-1.6764689382804698,34.74800980488878,35.99890806780338,-0.18241570596206458,0.9047347350234887,0.11173175854848694,1.5856787431046655,11.785963481921396,2.289997100830078,-1.2088453601610993,-0.6824993133544908,-2.764835275076564,1.3998366483675824,-1.7236672942155309,0.35866866750654935,-1.025183929443358,36.55461915493138,-0.4704739707517618,1.0411679808610372,8,0.17499923706054688,0.7150001525878906,-0.7175006866455078,1.4200000762939453,-1.9799995422363352,4,-0.054893969587456515,-1.3877524805275183,35.18000030517578,1.1071382347531693,35.189998626708984,1.11940604431889,34.669998168945305,-0.054893969587456515
6916,2007-08-13,33.880001068115234,34.610000610351555,33.75,34.5,5291100.0,-0.015974418593829198,1.0476201288822662,1.0877180067192247,34.93333685981082,36.45736676409368,0.35997684540773633,1.3175108191118454,0.6524855607847968,2.1254255073854154,10.446274691091041,0.8600006103515554,-1.2734449784452266,-1.1024986267089858,-3.1497088750946247,0.9447116216766531,-2.1261037509018053,-0.07889350251616634,-0.3230737573242166,10.043660847996614,-26.253762093821216,1.0236051241928195,8,0.7249984741210938,1.2649993896484375,-0.040001869201660156,1.9699993133544922,-0.8300018310546804,0,-0.034828815465602125,-1.1502347922330514,34.43000030517578,-1.3877524805275183,35.18000030517578,1.1071382347531693,35.189998626708984,-0.034828815465602125
6917,2007-08-14,33.150001525878906,33.990001678466804,32.90999984741211,33.900001525878906,5360800.0,-0.021546620992386467,1.3225838207666927,1.2096795033501713,32.42573731553833,36.63719845720871,1.139234171841231,1.9165868276226377,1.368434904996782,2.843857377227202,9.843314585046361,1.0800018310546946,-1.206858510087514,-1.6869981765747042,-3.823459405690407,0.44946305254099883,-2.7552287911325593,-0.6187675620168491,2.789997100830078,7.920850665243185,-26.576198464403653,1.068230614557853,8,1.2749977111816406,1.8149986267089844,1.1099987030029368,2.6999988555908203,-0.48000335693360086,1,-0.015686287596630377,1.0476201288822662,33.880001068115234,-1.1502347922330514,34.43000030517578,-1.3877524805275183,35.18000030517578,-0.015686287596630377
6918,2007-08-15,32.919998168945305,33.790000915527344,32.84000015258789,32.959999084472656,5992900.0,-0.0069382608249367594,-8.500152590218967,0.05333455403646781,37.321919672914184,37.23644793532718,1.3374390103623952,2.0060783284106876,1.5807809469771925,3.0617961561124076,9.507542185281897,0.9500007629394531,-1.1848907520473304,-1.7625015258789105,-3.9869011654578657,0.46189811370004463,-2.8747013456683845,-0.6503017060894365,2.9594004821777418,2.580582443031546,-32.159408989696466,1.1121998197894767,8,1.470001220703132,2.010002136230476,1.3400020599365376,2.835000991821296,0.20000076293946734,2,-0.0027337892738860115,1.3225838207666927,33.150001525878906,1.0476201288822662,33.880001068115234,-1.1502347922330514,34.43000030517578,-0.0027337892738860115
6919,2007-08-16,32.25,32.709999084472656,31.28000068664551,32.61999893188477,9453300.0,-0.02035231489099354,4.200001387164553,9.249761586876277,37.21590924484672,38.22659566611466,1.8719454872049113,2.4745227410747077,2.237545200655262,3.71140012089878,9.345011274528474,1.639997482299794,-1.091960839826804,-2.2239997863769503,-4.542415303603335,0.094415730849434,-3.3832075449901424,-1.0647920277637581,3.507822711181639,20.815445110288536,-17.562185843472705,1.159207758613194,8,1.359999656677246,1.9000005722045898,2.0399999618530273,3.4099998474121094,0.450000762939446,3,0.003410871638807933,-8.500152590218967,32.919998168945305,1.3225838207666927,33.150001525878906,1.0476201288822662,33.880001068115234,0.003410871638807933
6920,2007-08-17,32.650001525878906,33.0,32.040000915527344,32.84999847412109,5539100.0,0.012403148089268345,2.839996337890625,0.5405338529584314,39.61750883581904,38.19871742617558,1.5030215037691264,1.903549898665105,1.8415800521759138,3.2926443392610665,9.536896583320903,0.9599990844726562,-1.019350890369516,-1.6534982681274428,-3.9823404741485433,0.6753439378936577,-2.8179193711379966,-0.48907716511688903,2.8391518638305655,41.14116728593451,-0.0957594500194503,1.1644211030105507,8,0.9599981307983398,1.4999990463256836,1.732499122619629,3.009998321533203,0.14999771118164773,4,-0.012863766126003928,4.200001387164553,32.25,-8.500152590218967,32.919998168945305,1.3225838207666927,33.150001525878906,-0.012863766126003928
6921,2007-08-20,32.450000762939446,32.950000762939446,32.15999984741211,32.59000015258789,3997400.0,-0.006125597353523471,-1.1944432670707217,0.7000076295110087,41.72663607956748,38.24626670740504,1.5405154128471636,1.861925200834726,2.0162965288914663,3.4580073519525456,9.105491316818934,0.7900009155273366,-0.9863835647155028,-1.6394990921020565,-3.8107607554071024,0.5317625712029859,-2.7251299237545794,-0.5538682604495335,2.786603464586186,43.17341874873708,-3.0588350293220827,1.0856308316525214,8,1.1599988937378,1.6999998092651438,2.367499351501472,2.2549991607666087,0.9099998474121094,0,0.0,2.839996337890625,32.650001525878906,4.200001387164553,32.25,-8.500152590218967,32.919998168945305,0.0
6922,2007-08-21,32.34999847412109,32.889999389648445,32.060001373291016,32.169998168945305,4770600.0,-0.003081734559851501,-3.1500534065768213,-1.2857220708446213,37.405718592762426,37.72184913143582,1.4268677248233388,1.7533256926044416,2.0944892514001197,3.523716133944781,8.984671115132544,0.829998016357429,-0.8384219138758198,-1.550001335144053,-3.627266901921793,0.5272642316336871,-2.588634118532923,-0.5113685517551829,2.6492095409517376,42.629390036041684,-5.575813718125957,1.0386327833888693,8,1.2600011825561594,1.8000020980835032,2.5300016403198313,2.355001449584968,1.3000030517578196,1,0.021638355361884853,-1.1944432670707217,32.450000762939446,2.839996337890625,32.650001525878906,4.200001387164553,32.25,0.021638355361884853
6923,2007-08-22,32.470001220703125,32.709999084472656,32.009998321533196,32.47999954223633,5902900.0,0.0037095132068718506,1.9787430908958397,-0.05554613656593057,35.15628026795842,36.7278951860118,0.9839286135108694,1.4293770298875828,1.956845580792944,3.370727526140321,9.738551695459982,0.7000007629394602,-0.8601456151738134,-1.2539985656738253,-3.176369421223214,0.6683722898755668,-2.2151839934485196,-0.292813137899131,2.306054354664063,69.18610518144763,20.25027587325812,0.9611854277746953,8,1.139998435974121,1.6799993515014648,2.4174985885620117,2.2349987030029297,0.6100006103515696,2,0.006159437657016875,-3.1500534065768213,32.34999847412109,-1.1944432670707217,32.450000762939446,2.839996337890625,32.650001525878906,0.006159437657016875
6924,2007-08-23,32.860000610351555,33.09000015258789,32.330001831054695,32.700000762939446,5194300.0,0.012011067908422657,1.4516117123712515,-16.00267073636017,44.89797639560708,37.855669251647164,0.25728514375287403,0.9427993496618754,1.544669123008525,2.9463221371031025,10.105848714092797,0.759998321533196,-0.9057225257877732,-0.7719991683960004,-2.6737052028269375,1.1297068660349368,-1.7228521856114654,0.17885384881946464,1.706291671692334,78.7037821952834,23.637138464342478,0.9508530172154686,8,0.08500003814697976,1.2899999618530344,2.05999946594239,1.8449993133544993,0.30999755859375,3,0.007912304221056932,1.9787430908958397,32.470001220703125,-3.1500534065768213,32.34999847412109,-1.1944432670707217,32.450000762939446,0.007912304221056932
6925,2007-08-24,33.080001831054695,33.209999084472656,32.59000015258789,32.669998168945305,3563000.0,0.006695107018160895,-1.1754360134384494,2.562525331998277,35.714312745845405,37.94244435009546,-0.19484151912062941,0.6813347364845441,1.3071689942112457,2.6878950788442992,10.425681576035773,0.6199989318847656,-1.0054515376924513,-0.503498077392571,-2.4097891130692872,1.4027929582841452,-1.4566435952309291,0.4496474404457871,1.2891129552652956,89.16690243600121,37.764555952745766,0.953145517838358,8,-0.44500064849853516,1.0699987411498952,2.1774988174438406,1.62499809265136,0.15999984741210938,4,-0.011487335159652612,1.4516117123712515,32.860000610351555,1.9787430908958397,32.470001220703125,-3.1500534065768213,32.34999847412109,-0.011487335159652612
6926,2007-08-27,32.72999954223633,33.130001068115234,32.639999389648445,32.830001831054695,3884200.0,-0.010580479729290437,-2.4999795643112397,-0.243905842947534,31.4885956042246,37.838317493282815,-0.028074314103726294,0.967530322902519,1.6320207852637267,3.0034330610327515,11.381708389964611,0.49000167846678977,-1.153278261040164,-0.7815004348754897,-2.703234522874382,1.1402336531234027,-1.7423674788749324,0.17936660912395297,1.4537683981031932,60.00006357824758,12.754355069183212,0.9608670439994459,8,-0.19499874114990234,1.4200010299682617,2.5575008392333984,1.9750003814697266,-0.029998779296882105,0,0.002138701368874063,-1.1754360134384494,33.080001831054695,1.4516117123712515,32.860000610351555,1.9787430908958397,32.470001220703125,0.002138701368874063
6927,2007-08-28,32.09000015258789,32.77000045776367,32.060001373291016,32.47999954223633,4390600.0,-0.019553907687122063,-2.1555728866433825,3.8999046347508197,21.082148240616092,36.03389844524969,0.49813568642660044,1.5690501566684247,2.233111443905152,3.6017032484480183,12.496701426284096,0.7099990844726562,-1.189734303602222,-1.3459999084472685,-3.3690704808426233,0.6770706639480899,-2.357535194644946,-0.33446462224959106,1.9195417525299874,6.666815015911009,-32.898526377377394,1.0115352861976787,8,0.1549997329711914,2.0000009536743164,3.3125,2.614999771118164,0.740001678466804,1,0.03957620603692158,-2.4999795643112397,32.72999954223633,-1.1754360134384494,33.080001831054695,1.4516117123712515,32.860000610351555,0.03957620603692158
6928,2007-08-29,32.90999984741211,32.919998168945305,32.209999084472656,32.25,4023000.0,0.025553122185264066,1.0882433789416632,-1.6923099495285419,31.604563038547013,35.410415533438616,-0.36144077866264723,0.6973834168364732,1.402916749071487,2.7328225999389133,13.266746955870914,0.8299980163574148,-1.1780992702818907,-0.4705001831054716,-2.487004911216168,1.5460045450052249,-1.4787525471608163,0.5377521809498731,0.9357695845974234,73.91305790058547,37.55691380886763,1.0082523640553473,8,-0.3000011444091797,0.9399995803833008,2.5225000381469727,1.7950000762939453,0.20000076293944602,2,0.022485617803033486,-2.1555728866433825,32.09000015258789,-2.4999795643112397,32.72999954223633,-1.1754360134384494,33.080001831054695,0.022485617803033486
6929,2007-08-30,33.59000015258789,33.700000762939446,32.549999237060554,32.630001068115234,5657400.0,0.020662422009377623,-1.0535691173765853,1.4545444036644222,43.114764042597,35.79899944530283,-0.9290748678110532,-0.04642905538889863,0.7413676059339167,2.0029284784323806,14.01914255746508,1.150001525878892,-1.06128131954965,0.2485000610351591,-1.7169513312541085,2.213951453324423,-0.7342256351094747,1.2312257571797929,-2.3099994659423793,93.29264321402361,54.60857974237783,0.9827256961446322,8,-0.7350006103515696,0.01999950408935547,1.7474994659423828,1.114999771118164,-0.7200012207031179,3,-0.015183040167205952,1.0882433789416632,32.90999984741211,-2.1555728866433825,32.09000015258789,-2.4999795643112397,32.72999954223633,-0.015183040167205952
6930,2007-08-31,33.700000762939446,34.0,33.400001525878906,33.799999237060554,3931400.0,0.00327480231770938,1.399993896484375,-0.104165176549141,48.40989446923913,36.54158371082191,-0.9772366866084994,-0.1449595881203578,0.6401934511431406,1.8529071385214664,14.235537171933387,0.5999984741210938,-0.9866174587459184,0.34650058746337464,-1.6249187122811364,2.317919887207889,-0.6392090624088809,1.3322102373356302,-2.3716000747680575,84.53611085439411,40.48478317653445,0.9857096498722565,8,-0.6950016021728445,-0.09000110626219993,1.3374996185302805,1.0049991607666087,-0.17000198364257102,4,-0.015727079584431203,-1.0535691173765853,33.59000015258789,1.0882433789416632,32.90999984741211,-2.1555728866433825,32.09000015258789,-0.015727079584431203
6931,2007-09-04,33.799999237060554,33.950000762939446,33.61999893188477,33.86999893188477,4149600.0,0.002967313704962171,1.869539257637807,0.7000076295108488,56.46119672042879,38.6588590583404,-0.9673238195483194,-0.3179667770357071,0.5616487521534665,1.7114664322305302,14.463626020257736,0.3300018310546733,-0.8506777918370432,0.482499122619636,-1.4244723081106656,2.3894705533499376,-0.47098659274551835,1.4359848379847904,-2.3647345764160193,89.69067502492372,39.37256345929909,0.9534857153651517,9,-0.7950000762939524,-0.1899995803833079,1.2350006103515554,0.9050006866455007,0.13000106811522727,1,-0.016567975480299202,1.399993896484375,33.700000762939446,-1.0535691173765853,33.59000015258789,1.0882433789416632,32.90999984741211,-0.016567975480299202
6932,2007-09-05,33.040000915527344,33.990001678466804,32.84000015258789,33.990001678466804,6294300.0,-0.0224851579493498,1.4210538996213202,13.571498637602282,51.079160383170944,40.42806796003067,-0.11080827037172014,0.33060531214591293,1.348896573301559,2.4171988643427653,15.408720678561044,1.1500015258789134,-0.7723665661430275,-0.19599933624267862,-1.995910178733702,1.6039115062483411,-1.0959547574881867,0.7039560850028295,-1.5021468413085906,46.36879366121243,-9.5752088051739,0.8999554212455102,9,-0.010000228881835938,0.5699987411499023,1.8974990844726562,1.664999008178711,1.8600006103515625,2,-0.010290561233856188,1.869539257637807,33.799999237060554,1.399993896484375,33.700000762939446,-1.0535691173765853,33.59000015258789,-0.010290561233856188
6933,2007-09-06,33.150001525878906,33.450000762939446,32.799999237060554,33.0,3807400.0,0.0033293162016792,-1.3636287973366719,-0.15789621622489713,59.000001525876506,41.99495964117172,-0.1276284876948921,0.0631761644003177,1.2770122064528238,2.2523823941586016,16.493082431227958,0.650001525878892,-0.6936478681379583,0.016001129150389204,-1.5311308297965027,1.5631330880972776,-0.7575648503230568,0.7895671086238352,-1.5136616146289015,41.3794464219471,-18.22287802396525,0.7735659794734449,9,-0.12000083923339844,0.45999813079833984,1.7674989700317383,1.5549983978271484,2.329998016357422,3,-0.009653082355800202,1.4210538996213202,33.040000915527344,1.869539257637807,33.799999237060554,1.399993896484375,33.700000762939446,-0.009653082355800202
6934,2007-09-07,32.709999084472656,33.0,32.34000015258789,33.0,5190000.0,-0.013273074544589591,3.5517087158980294,-1.93331977010325,50.59521286580159,43.64839298783352,0.3228049957082604,0.32532393599517917,1.7666004113919698,2.637327973207917,17.305185697776274,0.8100013732910156,-0.578544654645313,-0.3005012512207017,-1.519499835330251,0.918497332888851,-0.9100005432754799,0.30899804083407645,-0.9791127696726534,22.28909433103762,-38.01060608222335,0.609499292054776,9,0.32000160217285156,0.9000005722045898,2.1300010681152344,1.9950008392333984,2.200000762939453,4,0.012228723236766381,-1.3636287973366719,33.150001525878906,1.4210538996213202,33.040000915527344,1.869539257637807,33.799999237060554,0.012228723236766381
6935,2007-09-10,32.540000915527344,33.0,32.34999847412109,32.799999237060554,4592200.0,-0.00519713157148971,-1.0312445983560892,0.896543105943041,50.89820404875199,45.80501614833656,0.4561138606826134,0.36519169224106207,1.9826523315829263,2.756789273255798,18.536564096909338,0.6500015258789134,-0.4545663239929709,-0.37599945068359375,-1.4107720430069932,0.6587731416398057,-0.893385746845297,0.14138684547810954,-0.718350053319341,12.121247150539324,-48.265120430800856,0.5173862961617004,9,0.48999977111816406,1.0699987411499023,2.299999237060547,2.164999008178711,2.309997558593743,0,0.010141303229034726,3.5517087158980294,32.709999084472656,-1.3636287973366719,33.150001525878906,1.4210538996213202,33.040000915527344,0.010141303229034726
6936,2007-09-11,32.700000762939446,32.779998779296875,32.150001525878906,32.549999237060554,7406000.0,0.004917020372170677,3.0645304193738925,-0.576932670158534,53.45169671146236,49.401632645097266,0.3256575528425856,0.11832298209014169,1.8476588604846924,2.549543979621916,19.90333807222775,0.6299972534179688,-0.4320829250599587,-0.15699958801270242,-1.0898866121415907,0.7758874361161823,-0.6234431000771465,0.3094439240517417,-0.7912159352197641,29.891260404896407,-31.388738338425576,0.4664435120644428,9,0.3750000000000071,0.9099988937378001,2.1399993896484446,1.9099979400634837,2.6499977111816477,1,0.025382201742885302,-1.0312445983560892,32.540000915527344,3.5517087158980294,32.709999084472656,-1.3636287973366719,33.150001525878906,0.025382201742885302
6937,2007-09-12,32.630001068115234,32.86999893188477,32.389999389648445,32.509998321533196,5819700.0,-0.0021406634003368064,-1.6666596024245532,0.8000101724226856,51.593623832888916,51.62263940002413,0.5367575919076586,0.15533204815480417,1.9062606691650075,2.551612308006227,20.442522739288442,0.4799995422363281,-0.37483374525228896,-0.20099925994873047,-1.1284723875026401,0.7264738676051827,-0.6647358237256853,0.26273730382822436,-0.6375676335043394,36.923063379765274,-22.392018026582626,0.46373656377695577,9,0.44499969482421875,0.9799985885620117,2.1824989318847656,1.904998779296875,2.8699989318847656,2,0.03984061276451678,3.0645304193738925,32.700000762939446,-1.0312445983560892,32.540000915527344,3.5517087158980294,32.709999084472656,0.03984061276451678
6938,2007-09-13,32.830001831054695,33.18000030517578,32.5,32.689998626708984,7523000.0,0.006129352019387246,-1.6153834867769505,1.1666666666666567,49.68945374819547,52.35316047842396,0.3623172791109681,-0.0545537105506142,1.6953391752401572,2.277606992117718,20.77379690411545,0.6800003051757812,-0.2520514781723975,0.0035013198852595906,-0.9230265307328764,0.9300291705033956,-0.459762605423812,0.46676524519433116,-0.757265733828234,66.0195253473978,8.778718622649187,0.46326392530906885,9,0.24499893188475852,0.7799978256225515,2.029998779296868,1.7049980163574148,2.0699996948242116,3,0.06305207369395105,-1.6666596024245532,32.630001068115234,3.0645304193738925,32.700000762939446,-1.0312445983560892,32.540000915527344,0.06305207369395105
6939,2007-09-14,32.360000610351555,32.709999084472656,32.09000015258789,32.580001831054695,5835700.0,-0.01431621061496724,1.5833518771656547,-1.5714013242146208,42.91337636630682,51.74243624476482,0.714647463057247,0.44703050674147704,2.150022471274802,2.664530778265352,20.015358200656134,0.740001678466804,-0.010354581991485645,-0.4719999313354535,-1.3853304631610754,0.4413306004901685,-0.9286651972482645,-0.015334665422642502,1.6399993896484446,24.770680730881242,-27.257205832590653,0.45666526591281115,9,0.6800003051757884,1.2499990463256907,2.4049997329711985,2.174999237060554,2.599998474121101,4,0.09641529273910843,-1.6153834867769505,32.830001831054695,-1.6666596024245532,32.630001068115234,3.0645304193738925,32.700000762939446,0.09641529273910843
6940,2007-09-17,32.22999954223633,32.5,32.049999237060554,32.299999237060554,3871700.0,-0.004017338246700808,-1.093025318926244,0.31817866555695445,44.85596772421157,50.45296635629624,0.6863804752502318,0.5733486278597795,2.2332203401463318,2.7065019568186983,19.594930131367548,0.450000762939446,0.1251062037043411,-0.5810009002685561,-1.5305472312802593,0.3685454307431435,-1.0557740657744077,-0.10622773476270453,1.7318004608154283,15.929215489681232,-33.640702501909935,0.4747731655058505,9,0.7900009155273509,1.380000114440918,2.582500457763672,2.3050003051757812,2.779998779296868,0,0.08315235318771053,1.5833518771656547,32.360000610351555,-1.6153834867769505,32.830001831054695,-1.6666596024245532,32.630001068115234,0.08315235318771053
6941,2007-09-18,32.450000762939446,32.490001678466804,32.049999237060554,32.259998321533196,6632000.0,0.0068259765382501225,2.25922576999118,-2.7143324250678442,54.054058698192236,50.783510613520825,0.28468069613579416,0.37244274010598843,1.935447003847706,2.4066803757685022,19.15178160679414,0.44000244140625,0.1261745238592269,-0.3609996795654382,-1.3105460105771414,0.5885466514462614,-0.8357728450712898,0.11377348594041337,1.4353272094726606,35.39833166229393,-18.788944831084315,0.4747731655058505,9,0.299999237060554,0.49499988555908914,2.424999237060554,2.0849990844726634,1.8699989318847727,1,0.07395986609413696,-1.093025318926244,32.22999954223633,1.5833518771656547,32.360000610351555,-1.6153834867769505,32.830001831054695,0.07395986609413696
6942,2007-09-19,33.049999237060554,33.43000030517578,32.59999847412109,32.59999847412109,6558200.0,0.018489937134496426,-2.688890772686729,2.3683946354000107,51.65876006103522,49.96781711742735,-0.35062201787527414,-0.18174258923000508,1.2746506275456753,1.7298595013772697,18.099242544659866,0.9799995422363352,0.08669151642487805,0.20399875640870135,-0.7253903095394634,1.133387822356866,-0.26069577656538456,0.6686932893827873,0.7619155859374871,72.46371202927953,19.91356026307305,0.46469453297408264,9,-0.3099994659423899,-0.4099988937378001,1.825000762939446,1.4850006103515554,1.6599998474121023,2,0.06959150650997414,2.25922576999118,32.450000762939446,-1.093025318926244,32.22999954223633,1.5833518771656547,32.360000610351555,0.06959150650997414
6943,2007-09-20,32.669998168945305,33.09999847412109,32.419998168945305,33.060001373291016,4764600.0,-0.011497763294624708,1.8936342902595695,-0.8666723180604301,38.26528675901734,48.597825327784655,-0.05126041707162443,0.22557535326121325,1.5836713375524525,2.0349983424905034,17.02753700987758,0.6800003051757812,-0.030058808947842408,-0.18600215911865803,-1.1025724942981867,0.7305681760608671,-0.6442873267084224,0.2722830084711063,1.0714400306152356,44.92742405855753,-2.3670815437172834,0.4582851675897629,9,0.07000160217285867,-0.02999782562255149,2.0250015258789134,1.865001678466804,2.3900032043457102,3,0.08662387479852307,-2.688890772686729,33.049999237060554,2.25922576999118,32.450000762939446,-1.093025318926244,32.22999954223633,0.08662387479852307
6944,2007-09-21,33.11999893188477,33.189998626708984,32.669998168945305,32.950000762939446,5651500.0,0.013774128808100805,2.3548680842686025,-0.43588915950197005,43.19247018538013,47.7416326762989,-0.48834081649856387,-0.21496988591081134,1.052915935632278,1.545523117781265,16.38592385375158,0.520000457763679,-0.05327754086396652,0.2509986877441506,-0.6731543989162461,1.1751517744045472,-0.21107785558604775,0.7130752310743489,0.553781709175766,77.53614975715917,33.50860682026027,0.4620765433301987,9,-0.37999916076660867,-0.4799985885620188,1.5400009155273366,1.4150009155273366,2.5400009155273366,4,0.05374404140697342,1.8936342902595695,32.669998168945305,-2.688890772686729,33.049999237060554,2.25922576999118,32.450000762939446,0.05374404140697342
6945,2007-09-24,32.700000762939446,33.150001525878906,32.59000015258789,33.11999893188477,5162400.0,-0.012681104543786459,1.3333227370261465,-2.4706040750380245,37.991287834618774,46.02380946776072,-0.04834374596994451,0.18456249053459572,1.3775545841846792,1.9228844532776534,15.912173215901875,0.5600013732910156,-0.14770621996331101,-0.14999942779541442,-1.0715083757373804,0.7715095201465552,-0.610753901766401,0.31075504617557215,0.9088286219610922,47.10152338988032,8.484472727918487,0.46075447397098435,9,0.03999900817871804,0.30499839782715554,1.179999351501472,1.4499998092651438,2.6800003051757884,0,0.06911309690532419,2.3548680842686025,33.11999893188477,1.8936342902595695,32.669998168945305,-2.688890772686729,33.049999237060554,0.06911309690532419
6946,2007-09-25,32.799999237060554,32.970001220703125,32.240001678466804,32.439998626708984,4455700.0,0.0030580572412231,1.0856993384268088,-0.857148047229779,46.93875565027432,45.50660189191465,-0.14825646908894896,0.09494498321235056,1.1852609900387634,1.788061998479634,15.57119555494937,0.729999542236321,-0.15854592698975267,-0.053500938415517396,-0.9736215211614976,0.8666196443304592,-0.5135612297885075,0.4065593529574727,0.7464769419263817,47.058672676157755,9.032945437758045,0.4600602913729888,9,-0.05999946594238992,0.20499992370604758,1.080000877380364,1.3500013351440359,2.979999542236321,1,0.06737802243530466,1.3333227370261465,32.700000762939446,2.3548680842686025,33.11999893188477,1.8936342902595695,32.669998168945305,0.06737802243530466
6947,2007-09-26,33.360000610351555,33.459999084472656,32.810001373291016,32.990001678466804,5012200.0,0.017073212997464227,1.280710208069816,1.0277730682829056,52.402734010143305,45.80807747657552,-0.6636026021034809,-0.3847595706797122,0.5511087040008888,1.1974168254731055,14.405245146350456,0.6599998474121023,-0.14370951684948352,0.443000411987299,-0.4293128236060184,1.3153136475806164,0.006843794190636743,0.8791570297839613,0.12661649095832672,91.80338633272298,51.96285818026278,0.43615661779665893,9,-0.6050014495849538,-0.35500144958495383,0.5199995040893626,0.7899999618530344,1.6399993896484446,2,0.02877695044690065,1.0856993384268088,32.799999237060554,1.3333227370261465,32.700000762939446,2.3548680842686025,33.11999893188477,0.02877695044690065
6948,2007-09-27,33.650001525878906,33.860000610351555,33.200000762939446,33.5,4627300.0,0.008693072848366956,1.315790178153208,0.405410699741234,61.13746646321606,47.832976376232104,-0.9220138938040137,-0.6497941672880501,0.19040987494955885,0.8757523137370526,13.411447774295487,0.6599998474121094,-0.14732042545164603,0.6960012435913114,-0.23580866775854759,1.6278111549411705,0.23009628791638193,1.161906199266241,-1.6000022888183523,87.03708500422711,43.118489059105755,0.4659049556749291,9,-0.6950016021728516,-0.6450023651123047,0.22999858856201172,0.4999990463256836,1.1899986267089844,3,0.031500668960699585,1.280710208069816,33.360000610351555,1.0856993384268088,32.799999237060554,1.3333227370261465,32.700000762939446,0.031500668960699585
6949,2007-09-28,33.080001831054695,33.700000762939446,32.900001525878906,33.650001525878906,7293600.0,-0.016939068914628375,1.388063950442991,-3.7999593103097027,55.84416227811605,49.05388688222149,-0.26724514922236153,-0.1264441581386393,0.6684130294379784,1.423864844214826,13.385221724497388,0.7999992370605398,-0.1457267470318655,0.15150146484375426,-0.7337765786155757,1.0367795083030842,-0.29113755688590714,0.5941404865734157,-0.9938025665283234,51.85189545838844,3.749583220600762,0.44263902172966385,9,-0.12500190734863992,-0.05500221252442117,0.7999982833862234,1.0699987411498952,1.4399986267089773,4,0.05985488006767725,1.315790178153208,33.650001525878906,1.280710208069816,33.360000610351555,1.0856993384268088,32.799999237060554,0.05985488006767725
6950,2007-10-01,33.169998168945305,33.549999237060554,32.77000045776367,33.080001831054695,6006800.0,0.0027205662910854134,-1.1971824932034028,-0.1578883966216258,55.164807525434775,49.17730341858177,-0.23454527049211293,-0.27213535660738586,0.4971746954426024,1.3063745745945567,13.79288387976506,0.7799987792968821,-0.14403165257537864,0.26799793243407777,-0.5491498615406414,1.085145726408797,-0.14057596455328536,0.6765718294214409,-1.0483228775024287,57.4072286206089,6.712122636047916,0.4085738969873608,10,-0.11999702453612571,-0.14499855041503196,0.3775024414062571,0.9800024032592844,3.720001220703132,0,0.07506788712451651,1.388063950442991,33.080001831054695,1.315790178153208,33.650001525878906,1.280710208069816,33.360000610351555,0.07506788712451651
6951,2007-10-02,33.240001678466804,33.61999893188477,32.860000610351555,33.259998321533196,5233500.0,0.002110446589865589,1.0540554473003196,-0.22219396405548925,56.703298914446854,49.73780773562751,-0.20193835136839766,-0.40711665378001527,0.3234682546385912,1.2128372190047543,14.186574258615925,0.7599983215332173,-0.05861642961532709,0.36600131988526385,-0.3542154403494564,1.086218080119984,0.0058929397679037265,0.726109700002624,-1.0835598806457512,43.119372009926145,-8.932895839283525,0.3601083801173612,10,-0.1900005340576243,-0.21500205993653054,0.1524991989135671,0.9099988937377859,3.229999542236328,1,0.06438024312840951,-1.1971824932034028,33.169998168945305,1.388063950442991,33.080001831054695,1.315790178153208,33.650001525878906,0.06438024312840951
6952,2007-10-03,32.700000762939446,33.150001525878906,32.5,33.049999237060554,6003000.0,-0.01624551408723829,1.3636287973366625,17.502861503256188,48.67074659583335,50.893969939718176,0.3164749266083078,0.11184039132681534,0.7703736296386623,1.7200174612575836,13.93894084365914,0.740001678466804,0.017377756987073667,-0.15699958801270242,-0.876768927143182,0.5627697511177772,-0.5168842575779422,0.20288508155253737,-0.50948778886778,14.705931851585458,-34.10981644707208,0.3598846695652396,10,0.35000038146973367,0.3249988555908274,0.6424999237060618,1.4499998092651438,4.559997558593757,2,0.09418953958704934,1.0540554473003196,33.240001678466804,-1.1971824932034028,33.169998168945305,1.388063950442991,33.080001831054695,0.09418953958704934
6953,2007-10-04,32.830001831054695,33.060001373291016,32.43000030517578,32.610000610351555,4673200.0,0.003975567739514796,-1.1724106179790061,-0.6285776566757644,55.164845115011026,52.22423382078828,0.2364192268659977,-0.04570686605699592,0.5517038307682256,1.55969415325837,13.670590111316544,0.6300010681152344,0.03243641936987984,-0.010998535156240052,-0.7174472927432944,0.6954502224308143,-0.36422291394976725,0.34222584363728714,-0.6060991042574315,31.496171787471113,-19.520019153148603,0.35322437879352553,10,0.21999931335448508,0.19499778747557883,0.3374986648559499,1.3199987411498952,4.099998474121087,3,0.06609802156308908,1.3636287973366625,32.700000762939446,1.0540554473003196,33.240001678466804,-1.1971824932034028,33.169998168945305,0.06609802156308908
6954,2007-10-05,33.110000610351555,33.34000015258789,32.549999237060554,33.150001525878906,4975000.0,0.008528746989956204,2.7619255222524637,-0.18182133444307785,59.36171197092369,54.59872539148883,-0.0504525925853514,-0.31010107014871124,0.22604872157958056,1.2449453535756945,12.780037065834499,0.7900009155273366,0.02470477030551166,0.249000167846674,-0.46444684021057725,0.9624471759039253,-0.10772333618194807,0.6057236718752961,-0.8533759258832063,57.14294873233202,1.6187415342886595,0.35672350402862424,10,-0.05999946594237571,-0.08500099182128196,0.11999845504761453,1.0399999618530344,2.9899978637695384,4,0.05225006071716787,-1.1724106179790061,32.830001831054695,1.3636287973366625,32.700000762939446,1.0540554473003196,33.240001678466804,0.05225006071716787
6955,2007-10-08,32.86999893188477,33.310001373291016,32.630001068115234,33.27000045776367,2633100.0,-0.007248615948129866,1.8333147897957562,9.99980926950024,54.449131994956936,55.433211652009106,0.24160679555081543,-0.04649287586439499,0.43761859296916583,1.4390280043517478,11.84135742718069,0.6800003051757812,0.10782726881951987,-0.007501411437978334,-0.7047707998614428,0.6897679769854861,-0.35613610564971054,0.3411332827737539,-0.5813067288987597,36.97471718314773,-20.22385374514141,0.34863469421173277,10,0.27500152587889914,0.1550006866455007,0.3625006675720144,1.2800016403198171,4.5,0,0.05019779675983971,2.7619255222524637,33.110000610351555,-1.1724106179790061,32.830001831054695,1.3636287973366625,32.700000762939446,0.05019779675983971
6956,2007-10-09,33.529998779296875,33.59999847412109,32.90999984741211,33.0,4447800.0,0.020079095493121146,1.0597030221594888,-1.3249918937992569,55.02091298903703,55.72412042744175,-0.3396731713420138,-0.6757702109649202,-0.2475985239986116,0.7372791623798207,10.581518526945882,0.7299995422363139,0.15616314857449964,0.6109985351562486,-0.1386231410327099,1.360620211345207,0.2361876970617729,0.9858093732507243,-1.2098804081635492,94.01711073724903,37.14877654969138,0.3748108380944788,10,-0.3849983215332031,-0.509998321533196,-0.22249937057495117,0.6200017929077148,4.220001220703125,1,0.10020879011860262,1.8333147897957562,32.86999893188477,2.7619255222524637,33.110000610351555,-1.1724106179790061,32.830001831054695,0.10020879011860262
6957,2007-10-10,33.93000030517578,34.0,33.439998626708984,33.540000915527344,5794900.0,0.011929661212093157,1.1132175965912363,0.7358495998157425,63.12501390774162,55.944959032389036,-0.7267420023472582,-1.0259883860159462,-0.6503135870372887,0.2932792944845346,9.603545496715174,0.5600013732910156,0.2840664239364088,0.9460000991821289,0.08475487808953375,1.807245320274724,0.5153774886358278,1.37662270972843,-1.5790842892580912,95.5414198451767,35.62749047491787,0.43062261054629875,10,-0.7150001525878906,-0.9050006866455078,-0.6225008964538574,0.2200002670288086,3.099998474121101,2,0.07486003220400472,1.0597030221594888,33.529998779296875,1.8333147897957562,32.86999893188477,2.7619255222524637,33.110000610351555,0.07486003220400472
6958,2007-10-11,34.900001525878906,35.5099983215332,34.009998321533196,34.25,10789900.0,0.028588305687552884,-1.654855784811473,1.6666731875268985,66.72933665183086,57.15442285169068,-1.677154682993418,-1.9320144113509343,-1.6253527840355275,-0.7139296868972167,9.652591626387554,1.5799980163574219,0.3850935559938975,1.8125013351440415,0.6023354967435353,3.0226671735445443,1.207418415943792,2.417584254344291,-2.4831221505979215,79.39199377276249,20.810456510401494,0.6050829192002515,10,-0.9300022125244141,-1.1200027465820312,-1.5800013542175293,-0.7500009536743164,2.9899978637695312,3,0.06762168173271621,1.1132175965912363,33.93000030517578,1.0597030221594888,33.529998779296875,1.8333147897957562,32.86999893188477,0.06762168173271621
6959,2007-10-12,35.47999954223633,35.59000015258789,34.90999984741211,35.27000045776367,6974500.0,0.016618853610288253,2.1627898724295167,0.32307475615338566,75.36493682781673,59.39888166306646,-2.1019541944002427,-2.3887580960154224,-2.2150362444151597,-1.3230310615796554,9.28742205632672,0.6899986267089844,0.4393175274276615,2.236499404907228,0.6694398531701751,3.803558956644281,1.452969629038705,3.020029180775751,-2.87753303018021,96.28376201436699,34.752626784295806,0.7835297758685256,10,-1.4699993133544922,-1.6599998474121094,-2.159999370574951,-1.3299989700317383,0.9099998474121094,4,0.04086811673188806,-1.654855784811473,34.900001525878906,1.1132175965912363,33.93000030517578,1.0597030221594888,33.529998779296875,0.04086811673188806
6960,2007-10-15,34.90999984741211,35.470001220703125,34.459999084472656,35.43000030517578,5164800.0,-0.016065380557451103,2.366660944642596,-2.476203451407811,67.73108392455752,60.62419110863431,-1.407156464524249,-1.6945662314311036,-1.6322086294608198,-0.7771224336122771,8.605251966059004,1.0200004577636719,0.4169619822711752,1.5324996948242173,-0.12536050050337622,3.190359890151811,0.703569597160417,2.3614297924880177,-2.0685306441134514,74.62685717376513,10.799705054197801,0.8289300976637975,10,-0.8999996185302734,-1.0900001525878906,-1.5899996757507324,-0.7599992752075195,1.5,0,0.034087614778296915,2.1627898724295167,35.47999954223633,-1.654855784811473,34.900001525878906,1.1132175965912363,33.93000030517578,0.034087614778296915
6961,2007-10-16,34.84999847412109,35.09000015258789,34.689998626708984,34.90999984741211,4605500.0,-0.0017187445876047924,-1.1052652712944837,0.11538715475187517,63.669693690566014,62.29074078582682,-1.223415232478203,-1.5236630462063587,-1.5939843139522836,-0.7279142071718141,7.886216556454259,0.40000152587890625,0.4651124257725243,1.3524984359741126,-0.368906973193603,3.073903845141828,0.4917957313902548,2.2132011405579703,-1.7886467948792912,65.58134170791826,5.074346898653431,0.8607027045838572,10,-0.8399982452392507,-1.029998779296868,-1.5299983024597097,-0.6999979019164968,0.28000259399414773,1,0.07230991587087132,2.366660944642596,34.90999984741211,2.1627898724295167,35.47999954223633,-1.654855784811473,34.900001525878906,0.07230991587087132
6962,2007-10-17,35.349998474121094,35.41999816894531,34.84000015258789,35.09000015258789,5466900.0,0.01434720292373326,1.9000066757584138,-4.333206179667616,65.01763116888719,63.385494791813066,-1.4616947527633073,-1.9420899537572893,-2.115235938184803,-1.2399012397535856,8.699946164323203,0.5799980163574219,0.5318320474991012,1.7374984741210966,-0.1566680517472605,3.6316649999894572,0.790415211186918,2.684581737055275,-2.0863549170116116,84.81003795377951,26.516359627650672,0.9470832629341798,10,-1.279998779296875,-1.529998779296875,-2.007498264312744,-1.199997901916504,0.24000167846679688,2,0.06789254963153368,-1.1052652712944837,34.84999847412109,2.366660944642596,34.90999984741211,2.1627898724295167,35.47999954223633,0.06789254963153368
6963,2007-10-18,35.5,35.77000045776367,35.29999923706055,35.439998626708984,3658100.0,0.004243324819058092,-1.7647118221903084,0.2307760024648972,73.09156137433779,64.91103361441462,-1.3333427997394338,-1.9702181975327449,-2.3019479536437757,-1.3993828452762145,9.452728633759419,0.470001220703125,0.5984108182980066,1.745999908447267,-0.2705771007673121,3.7625769176618498,0.7377114038399739,2.75428841305456,-2.0502479152522426,79.38929963978812,19.443001039709763,1.0082885046072907,10,-1.2999992370605469,-1.5900001525878906,-2.1574997901916504,-1.3499994277954102,-0.06999969482421875,3,0.04309855716329247,1.9000066757584138,35.349998474121094,-1.1052652712944837,34.84999847412109,2.366660944642596,34.90999984741211,0.04309855716329247
6964,2007-10-19,34.900001525878906,35.70000076293945,34.740001678466804,35.349998474121094,11402500.0,-0.01690136546819987,-1.4935149863760493,-7.499777481085892,65.04348749112671,66.08818422510016,-0.5059349713541295,-1.2965012453866933,-1.7460665694629682,-0.8188365401492632,10.057839426931132,0.9599990844726491,0.750514397076607,1.0570013046264677,-0.998502722036271,3.112505331289203,0.029249291295101898,2.0847533179578335,-1.2182246038295546,33.587937415734594,-25.577432329816013,1.0277520133313682,10,-0.5600013732910156,-0.9900016784667969,-1.5575013160705566,-0.7500009536743164,0.7999992370605469,4,0.0856732874797268,-1.7647118221903084,35.5,1.9000066757584138,35.349998474121094,-1.1052652712944837,34.84999847412109,0.0856732874797268
6965,2007-10-22,34.959999084472656,35.0,34.47999954223633,34.540000915527344,3628000.0,0.0017191276782397846,1.0800018310546875,-0.9333355939100064,64.98255142030965,67.195032939686,-0.2662920573741445,-1.242192001503966,-1.8262151991249738,-0.8890335972234453,10.453028530009759,0.5200004577636719,0.8737973761246707,1.0039989471435575,-1.0353543505204357,3.0433522448075507,-0.015677701688439072,2.023675595975554,-1.0693998088518697,37.20924043221376,-22.995009798056344,1.0196766488319966,10,-0.3549995422363281,-1.0499992370605469,-1.6349987983703613,-0.8099985122680664,1.0100021362304688,0,0.0409038999606528,-1.4935149863760493,34.900001525878906,-1.7647118221903084,35.5,1.9000066757584138,35.349998474121094,0.0409038999606528
6966,2007-10-23,35.009998321533196,35.09000015258789,34.650001525878906,34.959999084472656,3449100.0,0.001430184163899062,3.1904052605765565,0.11904632152586864,71.99997674851197,68.18113992199383,-0.09417957635137952,-1.1785598603005738,-1.878469151174606,-0.9418599078560774,10.451597640966204,0.4399986267089844,0.9670502960709584,0.9434982299804631,-1.0714688293562418,2.958465289317168,-0.0639852996878929,1.950981759648819,-0.9314589276981238,41.08514753109365,-23.846800901395632,1.007483529668354,10,-0.11999893188475852,-1.0999984741210866,-1.694998264312737,-0.8599977493286062,1.1500015258789134,1,0.03998862019418703,1.0800018310546875,34.959999084472656,-1.4935149863760493,34.900001525878906,-1.7647118221903084,35.5,0.03998862019418703
6967,2007-10-24,34.31999969482422,35.130001068115234,33.689998626708984,34.779998779296875,7343500.0,-0.019708616389295552,1.482754991976007,-9.20012207217648,62.8227064533412,67.74706989993942,0.7341633691059002,-0.4352693985512701,-1.1752559034754668,-0.2568133232898475,10.787511801523303,1.44000244140625,1.1056373645361788,0.20549964904785156,-1.7841831507613577,2.195182448857061,-0.7893417508567566,1.2003410489524597,1.4500007629394531,30.28848622675421,-37.267065206615364,0.9948413999046056,10,0.4099998474121094,-0.3149986267089844,-1.4724993705749512,-0.1699991226196289,2.029998779296875,2,0.023601438825571197,3.1904052605765565,35.009998321533196,1.0800018310546875,34.959999084472656,-1.4935149863760493,34.900001525878906,0.023601438825571197
6968,2007-10-25,34.709999084472656,34.830001831054695,34.310001373291016,34.509998321533196,7526400.0,0.011363618680545917,1.3636048376608862,-0.4347851326024734,63.5135048057469,66.43024411970944,0.35132317213079745,-0.7818716778891144,-1.539821558220396,-0.6498665520495379,11.113002529158809,0.520000457763679,1.2154289708803958,0.542499160766603,-1.4515530107099366,2.5365513322431426,-0.4545269249716668,1.5395252465048728,1.0184013366699247,50.74623749786491,-17.37765368617167,0.9970260857382712,10,0.020000457763671875,-0.7049980163574219,-2.0199990272521973,-0.5599985122680664,1.3899993896484375,3,0.02535295567060092,1.482754991976007,34.31999969482422,3.1904052605765565,35.009998321533196,1.0800018310546875,34.959999084472656,0.02535295567060092
6969,2007-10-26,35.060001373291016,35.25,34.639999389648445,35.11999893188477,3718200.0,0.010083615616542252,2.812507450587658,-0.2999866486105267,68.15922790005614,66.47781567254262,-0.0721036100312702,-1.0286722480010866,-1.838199318335441,-0.9946911977560333,11.742985274123985,0.6100006103515554,1.2666568457542624,0.793501472473146,-1.1695812870680342,2.756584232014326,-0.18803990729744413,1.775042852243736,0.6276310119628903,87.82061157368351,15.105672154877524,0.9815413797705892,10,-0.3300018310546875,-1.0550003051757812,-2.3700013160705566,-0.9100008010864258,1.9699974060058665,4,0.010553306257615747,1.3636048376608862,34.709999084472656,1.482754991976007,34.31999969482422,3.1904052605765565,35.009998321533196,0.010553306257615747
6970,2007-10-29,35.65999984741211,35.88999938964844,35.09000015258789,35.09999847412109,5027600.0,0.017113475488286234,-1.7586274935380122,-9.333736012206542,67.83921267681322,66.94109555990342,-0.6196939610670711,-1.5099787074860984,-2.3914320607441724,-1.5795836795101152,12.483177501391863,0.8299980163574219,1.2327708672684423,1.2689998626708956,-0.7169808315193293,3.2549805568611205,0.2760095155757867,2.2619902097660045,-1.970001220703125,89.54547897842443,18.71855835926206,0.9929903470951118,10,-0.8700008392333984,-1.5949993133544922,-2.9699997901916504,-1.5099992752075195,1.1700019836425781,0,0.0011217306701767349,2.812507450587658,35.060001373291016,1.3636048376608862,34.709999084472656,1.482754991976007,34.31999969482422,0.0011217306701767349
6971,2007-10-30,35.380001068115234,35.75,35.290000915527344,35.70000076293945,5551900.0,-0.007851900742988804,1.1904813805631245,-0.5714266251592219,62.39318022798217,66.64948989980286,-0.28676438197046394,-1.1187975956826648,-2.0605093431175305,-1.299366135433516,13.366523879271957,0.45999908447265625,1.083309697485447,0.8820011138916044,-1.0732300842584124,2.837232312041621,-0.09561448518340399,1.8596167129666128,-1.6460024261474615,76.81826615133592,8.740926327412822,0.9776155990750095,10,-0.5900020599365234,-1.3150005340576172,-2.5075016021728516,-1.2300004959106445,2.499999999999993,1,0.016676091994796582,-1.7586274935380122,35.65999984741211,2.812507450587658,35.060001373291016,1.3636048376608862,34.709999084472656,0.016676091994796582
6972,2007-10-31,35.779998779296875,35.88999938964844,35.380001068115234,35.40999984741211,5156800.0,0.011305757464832977,-1.3721045767869342,-1.1562477648236893,58.33332129197077,65.00968544620652,-0.6921377324303961,-1.3451869624328268,-2.4006613004279984,-1.6942621523560035,13.857603577144845,0.5099983215332031,1.0237499053480477,1.1279989242553725,-0.7127854301998156,2.9687832787105606,0.20760674702777493,2.04839110148297,-2.002880122375487,93.03792731302528,25.301596459252067,0.9203921772275957,10,-0.9899997711181641,-1.6199989318847656,-2.907499313354492,-1.6299982070922852,2.770000457763672,2,0.010620488571260411,1.1904813805631245,35.380001068115234,-1.7586274935380122,35.65999984741211,2.812507450587658,35.060001373291016,0.010620488571260411
6973,2007-11-01,35.0,35.79999923706055,34.90999984741211,35.5,7846000.0,-0.021799854832532883,-1.6176440889048458,-1.3513552524408978,45.62043566969963,62.85156857715906,0.010591105863348105,-0.4155893310239378,-1.5725151704964446,-0.9120487888241442,14.04214882866593,0.8899993896484375,0.9884976079190437,0.2395002365112333,-1.3931467029192888,1.8721471759417554,-0.5768232332040313,1.055823706226498,-1.1806237284240737,28.8000488281246,-33.86597541297449,0.8163234697152615,11,-0.21000099182128906,-0.8400001525878906,-2.1200008392333984,-0.8499994277954102,3.6100006103515625,3,0.03857138497488832,-1.3721045767869342,35.779998779296875,1.1904813805631245,35.380001068115234,-1.7586274935380122,35.65999984741211,0.03857138497488832
6974,2007-11-02,34.84000015258789,35.139999389648445,34.200000762939446,35.0,6337700.0,-0.0045714242117745885,3.2727343661946673,0.31999969482421875,49.30966662352868,61.11013693307229,0.18012696792338545,-0.12578600403030293,-1.377807260137871,-0.75505340305196,14.562040959909295,0.9399986267089986,0.8959686390428345,-0.006999588012696734,-1.4429166119681867,1.4289174359427932,-0.7249580999904452,0.7109589239650518,-0.9792114186505145,37.86981714267682,-22.321435456788464,0.7179585119777455,11,-0.05000114440917969,-0.6800003051757812,-1.8600006103515625,-0.6899995803833008,2.4300003051757812,4,0.03616527887528176,-1.6176440889048458,35.0,-1.3721045767869342,35.779998779296875,1.1904813805631245,35.380001068115234,0.03616527887528176
6975,2007-11-05,34.52000045776367,34.93000030517578,34.209999084472656,34.84999847412109,6028700.0,-0.009184836206163172,1.9387704260768697,2.0624895691771723,46.90432822201155,58.32173154123891,0.48181746831390626,0.34168406024838305,-1.0331947037029394,-0.4386721141454757,15.11002870793875,0.720001220703125,0.7314089922351741,-0.4094993591308622,-1.5198426114203158,0.7008438931585914,-0.964670985275589,0.1456722670138646,-0.6186275107120736,18.934908571338624,-38.898441860108846,0.5551716261447266,11,0.26999855041503906,-0.3600006103515625,-1.5300006866455078,-0.36999988555908203,4.209999084472656,0,0.07271142202342307,3.2727343661946673,34.84000015258789,-1.6176440889048458,35.0,-1.3721045767869342,35.779998779296875,0.07271142202342307
6976,2007-11-06,36.88999938964844,37.66999816894531,36.349998474121094,36.5099983215332,15780200.0,0.06865581982782798,-2.7714235889722674,-1.1515253100905376,60.694466667443756,58.08526045391698,-1.7807203154816662,-1.8589971918397623,-3.3392503692640076,-2.80014144905725,16.61100241017844,3.1499977111816406,0.7082530040948143,1.7924995422363281,0.5633303431000201,3.021668741372636,1.177914942668174,2.407084141804482,-2.9488539137449052,77.52163220794188,22.14638724188083,0.6145845995681554,11,-0.9549999237060547,-1.8400001525878906,-3.852499008178711,-2.7399988174438477,1.4000015258789062,1,-0.0016263908806294358,1.9387704260768697,34.52000045776367,3.2727343661946673,34.84000015258789,-1.6176440889048458,35.0,-0.0016263908806294358
6977,2007-11-07,36.47000122070313,37.0,36.27000045776367,36.5,8449000.0,-0.01138514979382621,-2.395344298362343,-0.07894393414644518,56.49265758763614,57.30516631857134,-1.1439729342330054,-1.305906228991951,-2.8382387279528913,-2.3768434494918225,17.568775237205493,0.7299995422363281,0.6747885521464596,1.2455013275146527,-0.0005192836623777453,2.491521938691683,0.6224910219261375,1.868511633103168,-2.379701637077929,65.41792953028647,12.53996723560639,0.623010305588514,11,-0.5350017547607493,-1.4200019836425852,-3.4325008392334055,-2.3200006484985423,2.5999984741210866,2,0.03866190842383821,-2.7714235889722674,36.88999938964844,1.9387704260768697,34.52000045776367,3.2727343661946673,34.84000015258789,0.03866190842383821
6978,2007-11-08,37.2599983215332,38.09000015258789,36.52000045776367,36.52000045776367,10922700.0,0.02166155948417159,-3.243254667862629,-24.667599186170644,65.40470981599285,56.999108753675415,-1.7145125502293936,-2.013253496788714,-3.562807284244002,-3.1490138094144413,17.13574901076673,1.6199989318847585,0.623748243321046,1.9174985885620117,0.38647413661710317,3.4485230405069203,1.151986362589554,2.6830108145344695,-3.026510794495195,78.66318865593195,22.38080314034118,0.7655122259724548,11,-1.1149978637695312,-1.9999980926513672,-4.222497940063477,-3.1099977493286133,2.490001678466797,3,0.034621604230771874,-2.395344298362343,36.47000122070313,-2.7714235889722674,36.88999938964844,1.9387704260768697,34.52000045776367,0.034621604230771874
6979,2007-11-09,36.93000030517578,37.400001525878906,36.77000045776367,36.900001525878906,6603200.0,-0.008856629930836801,-3.3448212359580123,0.040539007969647295,62.42121649145328,56.397109177524314,-1.219615197284135,-1.6538489344172476,-3.1917881304624274,-2.7925483228879386,16.606952085979604,0.6300010681152344,0.6759453986633659,1.51500053405762,-0.17274459216871207,3.202745660283952,0.671127970944454,2.358873097170786,-2.465122020604781,70.1031049464222,10.936838221659862,0.843872563113165,11,-0.7849998474121094,-1.6100006103515625,-3.8924999237060547,-2.839999198913574,3.25,4,0.04549147823701283,-3.243254667862629,37.2599983215332,-2.395344298362343,36.47000122070313,-2.7714235889722674,36.88999938964844,0.04549147823701283
6980,2007-11-12,36.099998474121094,37.34000015258789,36.0,36.790000915527344,4885400.0,-0.02247500200909458,-2.011238363022271,-23.001017293997965,56.25718541513474,55.71533197609682,-0.3583167521053383,-0.7695811292105006,-2.333110279783533,-1.9462252774349054,16.451256428351865,1.3400001525878906,0.6825288882781066,0.6254987716674805,-1.0711661064682971,2.322163649803258,-0.22283366740040833,1.4738312107353693,-1.4176128774690824,4.784615637337305,-54.32786175893771,0.8483324390678894,11,0.045001983642578125,-0.7399978637695312,-3.062498092651367,-2.2499990463256836,5.2800025939941335,0,0.03241002861762765,-3.3448212359580123,36.93000030517578,-3.243254667862629,37.2599983215332,-2.395344298362343,36.47000122070313,0.03241002861762765
6981,2007-11-13,37.36999893188477,37.43999862670898,36.0099983215332,36.47999954223633,6089200.0,0.03518006956909159,1.7767029125063207,-1.2898496240601607,66.41551503604262,56.61335350321591,-1.4710466543865621,-1.9406053584311636,-3.562309707159031,-3.186765295303374,16.3121028235392,1.4300003051757741,0.6647089215185531,1.7694992065429744,-0.09761712031264835,3.636615533398597,0.835941043115163,2.703057369970786,-2.483156461876611,65.55018334273353,2.6763441183515226,0.9335581634278117,11,-1.2249984741211009,-1.8699989318847727,-4.2849988937378,-3.7599992752075266,5.920001983642571,1,0.03639284584488389,-2.011238363022271,36.099998474121094,-3.3448212359580123,36.93000030517578,-3.243254667862629,37.2599983215332,0.03639284584488389
6982,2007-11-14,37.75,38.540000915527344,37.47000122070313,37.599998474121094,7286800.0,0.010168613298808582,-4.219561212527361,0.16854115589692462,66.379330898173,58.91989741749074,-1.7234554729175855,-2.2467788367620187,-3.871752104488664,-3.5277716241355535,16.07598060130328,1.170001983642571,0.6208273906682109,2.0295001983642607,-0.06453575534271039,4.123536152071232,0.9824822215107716,3.0765181752177497,-2.670968069037052,68.89761296155568,4.3042482407853555,1.0470179768534866,11,-1.3799991607666016,-1.760000228881836,-4.667499542236328,-4.140000343322754,6.520000457763672,2,0.01430466001396935,1.7767029125063207,37.36999893188477,-2.011238363022271,36.099998474121094,-3.3448212359580123,36.93000030517578,0.01430466001396935
6983,2007-11-15,37.02999877929688,37.61000061035156,36.83000183105469,37.599998474121094,4646900.0,-0.019072880018625615,1.6440458795081014,-3.7999593103097027,60.20725093657837,60.1307401189407,-0.7657426003126275,-1.4822737792223748,-3.0916501141453097,-2.768095710767277,15.228332067076323,0.9199981689453125,0.6283025481848696,1.232999038696299,-0.9375118800543376,3.4035099574469356,0.1477435793209807,2.3182544980716173,-1.6740893295687798,40.55111842678365,-20.23236487375251,1.0852554593753165,11,-0.6549987792968821,-0.914999008178718,-3.9099988937378,-3.419999122619636,7.960002899169915,3,0.05509049372877328,-4.219561212527361,37.75,1.7767029125063207,37.36999893188477,-2.011238363022271,36.099998474121094,0.05509049372877328
6984,2007-11-16,37.88999938964844,38.0,37.15999984741211,37.27000045776367,7132600.0,0.023224429886623987,1.0,-1.0877180067192382,61.25126787779874,61.724844525139275,-1.2824679070562865,-2.2206392376114295,-3.8661327609619036,-3.5751941127784335,15.334872340976096,0.9700012207031179,0.6694723520466255,1.9434997558593778,-0.3737965908346865,4.260796102553442,0.7848515825123457,3.10214792920641,-2.279362622656393,74.40939796889971,16.550950957637014,1.1586481733470324,11,-0.6199989318847656,-1.7749996185302734,-4.015000343322754,-4.279999732971191,7.8600006103515625,4,0.049089486416294736,1.6440458795081014,37.02999877929688,-4.219561212527361,37.75,1.7767029125063207,37.36999893188477,0.049089486416294736
6985,2007-11-19,36.38999938964844,37.459999084472656,36.2400016784668,36.5,8924600.0,-0.03958828250627522,-4.951264444816614,-0.17742064493105847,54.537281747262625,61.04071286734137,0.5707024571959636,-0.640872051014,-2.2908013457701344,-2.03175459781891,15.497589963601788,1.6499977111816406,0.829069367126948,0.37199974060058594,-1.9050301742995686,2.6490296555007404,-0.7665152168494913,1.5105146980506632,-0.5450134907735702,15.019789664141129,-38.76981786210814,1.138514957450078,11,0.8800010681152344,-0.27499961853027344,-2.47499942779541,-2.7799997329711914,9.650001525878906,0,0.10414951852418697,1.0,37.88999938964844,1.6440458795081014,37.02999877929688,-4.219561212527361,37.75,0.10414951852418697
6986,2007-11-20,36.40999984741211,36.790000915527344,35.279998779296875,36.38000106811523,7438900.0,0.0005496141274836663,2.822785788096227,-0.2727146622278354,52.930238565928825,60.64488853159611,0.5313285879225447,-0.5803658015264261,-2.2388428731390633,-2.019573949256319,15.257865549486466,1.5100021362304688,0.992572117153685,0.3220001220703139,-1.9101905472067813,2.554190791347409,-0.7940952125682301,1.438095456708858,2.1300010681152344,34.66258673749986,-13.577339305600553,1.1160953346385465,11,0.5,-0.2950000762939453,-2.494999885559082,-2.8000001907348633,10.680000305175781,1,0.13650099537301608,-4.951264444816614,36.38999938964844,1.0,37.88999938964844,1.6440458795081014,37.02999877929688,0.13650099537301608
6987,2007-11-21,35.130001068115234,36.38999938964844,35.060001373291016,36.040000915527344,5732800.0,-0.035155143769874275,-1.5333313957079175,-30.33456256357369,50.577782720873586,58.997452187693966,1.7894374702521247,0.8046842495661792,-0.8980185791943214,-0.732393674658077,16.08629465626874,1.3499984741210938,1.1839276417626081,-0.9984987258911104,-3.1223898586019985,1.1253924068197776,-2.060444292246558,0.06344684046433713,3.344799804687497,2.380943112976075,-46.322030056021255,1.0619455663554445,11,1.6700000762939453,0.9849987030029297,-1.215001106262207,-1.5200014114379883,11.299999237060547,2,0.23228009107060088,2.822785788096227,36.40999984741211,-4.951264444816614,36.38999938964844,1.0,37.88999938964844,0.23228009107060088
6988,2007-11-23,35.59000015258789,35.59000015258789,34.759998321533196,35.290000915527344,2336400.0,0.013094195003886977,4.533359612425819,-0.32966954655398634,53.24675453354658,57.97806752570434,1.193104800981537,0.43636563831027075,-1.2970404379356495,-1.1832618288892789,16.869741447820978,0.8300018310546946,1.0993643013372605,-0.5824996948242216,-2.6172481902875475,1.4522488006391043,-1.599873942555881,0.4348745529074378,2.748208740234375,25.61732719371486,-23.44571657071071,1.0173742477316623,11,1.0599994659423828,0.5249996185302734,-1.6450004577636719,-1.9800004959106445,9.669998168945312,4,0.24388874031922758,-1.5333313957079175,35.130001068115234,2.822785788096227,36.40999984741211,-4.951264444816614,36.38999938964844,0.24388874031922758
6989,2007-11-26,35.43000030517578,36.5,35.400001525878906,35.65999984741211,3818500.0,-0.004495640537401813,-6.586272214256587,-0.7666670905229963,53.994733103379694,57.72668393550933,1.2493343783544546,0.6593092662939455,-1.061513496427267,-1.014330103878315,17.594567730619808,1.0999984741210938,1.0732735036537022,-0.7609994888305636,-2.759565532342414,1.2375665546812868,-1.7602825105864852,0.2382835329253581,2.6935159533691433,24.81488127111348,-26.900073644898367,0.9992830217559239,11,1.2199993133544922,0.6849994659423828,-1.375,-1.8200006484985352,10.299999237060547,0,0.26982786595952835,4.533359612425819,35.59000015258789,-1.5333313957079175,35.130001068115234,2.822785788096227,36.40999984741211,0.26982786595952835
6990,2007-11-27,35.70000076293945,36.93999862670898,35.33000183105469,35.540000915527344,4245600.0,0.00762067331182692,-4.551732075794323,-0.6956528950292737,43.595269116915766,55.191101055606346,1.024348500377684,0.4136682149305031,-1.2471012619408697,-1.2884277139553717,17.751711415725236,1.6099967956542898,0.9009148423585032,-0.4929990768432617,-2.489406571128761,1.5034084174422375,-1.491202823986015,0.5052046702994915,2.221704419384764,43.11937200992554,-5.110984929145715,0.9982037471427508,11,0.9499988555908203,0.41499900817871094,-1.5750007629394531,-2.090001106262207,10.14999771118164,1,0.2815125776549998,-6.586272214256587,35.43000030517578,4.533359612425819,35.59000015258789,-1.5333313957079175,35.130001068115234,0.2815125776549998
6991,2007-11-28,35.970001220703125,36.22999954223633,35.380001068115234,35.900001525878906,4564300.0,0.0075630378709672375,1.8813686442869704,0.43749850988245953,47.26477005804681,53.067260962259,0.5977319127218905,0.20041058378604504,-1.4349035736867748,-1.577123733960903,17.91734734083922,0.8499984741210938,0.7729319503010004,-0.2524986267089844,-2.215480250762326,1.7104829973443572,-1.2339894387356551,0.7289921853176864,1.7620015499736326,55.50471237536648,9.058161318262023,0.981490812026669,11,0.40999794006347656,0.14499855041503906,-1.7125015258789062,-2.360001564025879,9.889999389648438,2,0.27995550050268747,-4.551732075794323,35.70000076293945,-6.586272214256587,35.43000030517578,4.533359612425819,35.59000015258789,0.27995550050268747
6992,2007-11-29,36.15999984741211,36.68000030517578,35.79999923706055,35.93000030517578,3578900.0,0.005282141236059523,-2.591828790745109,3.285722070844687,43.55972859369904,51.21753625749463,0.1770966750258367,0.04252040785689104,-1.5581442094963762,-1.7791547079210872,18.05387738619595,0.8800010681152344,0.7627381708989276,-0.08150005340576172,-2.033774790429007,1.8707746836174834,-1.0576374219173843,0.8946373151058609,1.393682656316031,64.22024449056333,20.946326666066724,0.9761373685116216,11,0.2199993133544922,-0.04500007629394531,-1.760000228881836,-2.5500001907348633,8.860000610351562,3,0.30226770883014864,1.8813686442869704,35.970001220703125,-4.551732075794323,35.70000076293945,-6.586272214256587,35.43000030517578,0.30226770883014864
6993,2007-11-30,36.349998474121094,36.97000122070313,36.04999923706055,36.52000045776367,4867400.0,0.00525438682275281,-1.3896141213073194,-0.739140530409832,46.547608775618635,49.583796357252396,-0.1335478240908472,-0.043378047866362124,-1.6655501950556442,-1.9824383949772084,18.956753131849613,0.9200019836425852,0.5340657959742572,0.04099864959717081,-1.821843786577503,1.9038410857718446,-0.8904225684901661,0.9724198676845077,1.0360629786753464,62.19494040696295,21.392935659891045,0.9314212180873366,11,-0.23999977111816406,0.020002365112304688,-1.9824981689453125,-2.824997901916504,8.840000152587884,4,0.27730405100927347,-2.591828790745109,36.15999984741211,1.8813686442869704,35.970001220703125,-4.551732075794323,35.70000076293945,0.27730405100927347
6994,2007-12-03,36.099998474121094,36.70000076293945,35.91999816894531,36.599998474121094,3446800.0,-0.006877579380862531,1.2285642663295222,2.941142151912936,50.0,49.079653940889884,-0.18345376930303559,0.32238677677042915,-1.3486667834958297,-1.7540182389115202,20.211546585861377,0.7800025939941406,0.253199111236448,-0.2720012664794922,-2.006463474310486,1.4624609413515017,-1.1392323703949927,0.5952298374360083,1.1284991907995519,46.951032294680616,1.5272619758258088,0.8672311039154977,12,-0.2349987030029297,0.2700023651123047,-1.7324981689453125,-2.574997901916504,8.480003356933594,0,0.2537396186866494,-1.3896141213073194,36.349998474121094,-2.591828790745109,36.15999984741211,1.8813686442869704,35.970001220703125,0.2537396186866494
6995,2007-12-04,37.02999877929688,37.290000915527344,35.79999923706055,35.900001525878906,5239600.0,0.025761782395710586,-1.2406009430607023,-2.2599945068359517,47.727271568212956,48.50154649669923,-1.1321842968820093,-0.4320822936228268,-2.186058133421298,-2.704401351634665,21.685407437977727,1.4900016784667969,0.09936097794656007,0.5324991226196332,-0.98773373883445,2.0527319840737164,-0.227617308107412,1.2926155533466783,-2.270000457763686,86.38732162294448,41.712078463156395,0.7601164307270432,12,-1.0049991607666087,-0.6599979400634837,-2.662498474121101,-3.5049982070922923,6.610000610351555,1,0.2349446678297904,1.2285642663295222,36.099998474121094,-1.3896141213073194,36.349998474121094,-2.591828790745109,36.15999984741211,0.2349446678297904
6996,2007-12-05,36.83000183105469,37.22999954223633,36.349998474121094,37.22999954223633,4613000.0,-0.0054009439599013165,3.400030517752749,-0.35398113576979207,43.69863872703995,47.73719716405105,-0.9681567471253913,-0.24960822110836034,-1.8970905588184124,-2.524241072933208,21.193904604792767,0.8800010681152344,-0.15508339681953487,0.3355020523071275,-1.181703443068784,1.852707547683039,-0.42310069538082473,1.0941047999950797,-2.0194034576416087,69.12761300067845,26.37966522965303,0.758602747687955,12,-0.8050022125244141,-0.46000099182128906,-2.4025020599365234,-3.245001792907715,8.30999755859375,2,0.24490893821951532,-1.2406009430607023,37.02999877929688,1.2285642663295222,36.099998474121094,-1.3896141213073194,36.349998474121094,0.24490893821951532
6997,2007-12-06,37.88000106811523,38.11999893188477,36.7599983215332,36.81999969482422,6206900.0,0.028509345231017447,-1.305077732267389,-2.650018596755564,55.570137744186994,47.99535085412221,-1.7735537042706824,-1.2527887709492234,-2.862136985152439,-3.58146649775464,20.98810372154557,1.3600006103515696,-0.20687701036585793,1.3150012969970604,-0.3235920093549538,2.9535946033490745,0.49570464382105683,2.134297950173064,-3.01981464385986,89.65526313193206,44.70321751883398,0.8192966531760061,12,-1.1550006866455007,-1.5100002288818288,-3.452501296997063,-3.930002212524407,7.119998931884773,3,0.2106652406869478,3.400030517752749,36.83000183105469,-1.2406009430607023,37.02999877929688,1.2285642663295222,36.099998474121094,0.2106652406869478
6998,2007-12-07,38.54999923706055,39.0,37.70000076293945,37.86999893188477,5380900.0,0.017687385165078062,-1.549026501013516,0.6415088907522477,54.43548821262245,48.04432364403807,-2.212151860865923,-1.919607353454019,-3.4469943898179167,-4.2540698033151045,20.243804214773995,1.2999992370605469,-0.2191204021557951,1.920499420166017,0.07786469960034026,3.763134140731694,0.9991820598831822,2.841816780448852,-3.559420312500002,85.93747951090825,42.86460116094627,0.9213173602828371,12,-1.3849983215332031,-1.9499988555908203,-4.074999809265137,-4.600000381469727,3.819999694824226,4,0.16783401682880195,-1.305077732267389,37.88000106811523,3.400030517752749,36.83000183105469,-1.2406009430607023,37.02999877929688,0.16783401682880195
6999,2007-12-10,38.61000061035156,39.0,38.34000015258789,38.70000076293945,3513300.0,0.0015564558878986556,-1.095234058528256,-0.1323531061719544,68.50003369653531,50.81151970844024,-1.9820684721651247,-1.9471240742702776,-3.4010267543194033,-4.32290038456393,19.459281837796023,0.6599998474121094,-0.09235139158121797,1.896500778198245,-0.14613171763799215,3.939133274034482,0.87518453028013,2.91781702611636,-3.3788564212646506,87.81252197920753,39.489554042384356,1.021316247918117,12,-1.4200000762939453,-2.010000228881836,-4.135001182556152,-4.660001754760742,2.549999237060547,0,0.17042211635172255,-1.549026501013516,38.54999923706055,-1.305077732267389,37.88000106811523,3.400030517752749,36.83000183105469,0.17042211635172255
7000,2007-12-11,37.27000045776367,38.93000030517578,37.11000061035156,38.59000015258789,4976500.0,-0.03470603810942774,-1.219512648982592,14.666638409697791,55.874327476481206,51.7681371993774,-0.442474435280495,-0.5428059781345809,-1.9713449552260798,-2.9938629889376074,19.08822973420725,1.8199996948242188,-0.05679103634179228,0.49800052642822124,-1.5376560718934513,2.533657124749894,-0.5198277727326186,1.515828825589061,-1.812724920021978,34.71703599632638,-14.700451595718853,1.017828299160837,12,0.12999916076660156,-0.6650009155273438,-2.7950010299682617,-3.3200016021728516,3.6300010681152344,1,0.1961363370943634,-1.095234058528256,38.61000061035156,-1.549026501013516,38.54999923706055,-1.305077732267389,37.88000106811523,0.1961363370943634
7001,2007-12-12,38.72999954223633,38.97999954223633,38.02999877929688,38.02999877929688,5673300.0,0.03917357302228108,-1.7142849357769516,-0.5303037308903799,74.0000142415509,55.150391160249825,-1.6425247326113634,-1.9981387326746471,-3.325104802613218,-4.467144263401593,18.637806545035684,1.7099990844726562,0.02917533795326932,1.8899995803833036,-0.31369082071555,4.093689981482157,0.7881543798338768,2.9918447809327304,-3.0601605367591347,87.94641716748723,31.233313071763682,1.1018452005494277,12,-1.3299999237060547,-1.8500003814697266,-4.255000114440918,-4.760000228881836,1.4599990844726491,2,0.12677510729267105,-1.219512648982592,37.27000045776367,-1.095234058528256,38.61000061035156,-1.549026501013516,38.54999923706055,0.12677510729267105
7002,2007-12-13,38.290000915527344,39.06999969482422,37.81999969482422,38.54999923706055,3827900.0,-0.011360666974166933,-1.0833320087865137,-0.37142576879690403,68.04815295524608,57.53934051354176,-0.9706897339973395,-1.5975157758782927,-2.76438083146936,-4.033700620466803,17.360680816145262,1.25,0.2325819540828391,1.4230009078979506,-0.8400671874699626,3.686069003265864,0.29146686021399404,2.5545349555819072,-2.4203522503787838,60.20412532454136,-0.424110932470235,1.1315340476839577,12,-0.8550014495849609,-1.3750019073486328,-2.797501564025879,-3.430002212524414,2.55999755859375,3,0.17889784043706536,-1.7142849357769516,38.72999954223633,-1.219512648982592,37.27000045776367,-1.095234058528256,38.61000061035156,0.17889784043706536
7003,2007-12-14,39.06999969482422,40.15999984741211,37.959999084472656,38.22999954223633,7725500.0,0.020370821641338077,-2.1884044349967797,-3.2307906744721744,72.46915743132121,60.03591356146634,-1.4799092087899055,-2.3366477897393807,-3.4162924814662645,-4.813390240415302,17.013662711644447,2.200000762939453,0.4117388971236693,2.100999641418454,-0.3675637829553011,4.5695630657922095,0.8667179292315765,3.335281353605332,-2.9443229473016075,64.26228113950664,-0.8590865460692072,1.2342817121868792,12,-1.0900001525878906,-1.6100006103515625,-3.577500343322754,-4.210000991821289,3.200000762939453,4,0.151778867455721,-1.0833320087865137,38.290000915527344,-1.7142849357769516,38.72999954223633,-1.219512648982592,37.27000045776367,0.151778867455721
7004,2007-12-17,39.75,40.599998474121094,38.88000106811523,38.97999954223633,7649600.0,0.017404666252553547,-2.5463958879812747,0.9166670451087869,73.7955562090205,62.93238963266717,-1.7742941886042018,-3.025263619330971,-3.966689693804831,-5.468526442524315,16.487959657281134,1.7199974060058665,0.652043173581518,2.687999916076663,-0.0518931424515543,5.42789297460488,1.3180533868125508,4.057946445340775,-3.220890942488438,75.64472795398751,7.420513805315522,1.3699465292641093,12,-1.2750015258789062,-2.0700016021728516,-4.047499656677246,-4.680000305175781,2.3600006103515625,0,0.06591192281471137,-2.1884044349967797,39.06999969482422,-1.0833320087865137,38.290000915527344,-1.7142849357769516,38.72999954223633,0.06591192281471137
7005,2007-12-18,40.18000030517578,40.7400016784668,39.27999877929688,39.959999084472656,6600600.0,0.010817617740271235,1.1791023531488134,0.2857157011855279,74.2791446269028,66.33022362154082,-1.911490539321953,-3.3273638840052087,-4.251680974835452,-5.860531117517276,16.94026323335488,1.4600028991699148,0.880434605097598,2.928500175476074,-0.12231339910236017,5.979313750054509,1.4030933881868606,4.453906962765288,-3.1623845176710788,80.82188380596791,10.534804785683846,1.5254067872892165,12,-1.4300003051757812,-2.4300003051757812,-4.447500228881836,-5.1100006103515625,3.1199989318847656,1,0.02439023232436588,-2.5463958879812747,39.75,-2.1884044349967797,39.06999969482422,-1.0833320087865137,38.290000915527344,0.02439023232436588
7006,2007-12-19,41.38000106811523,41.70000076293945,39.900001525878906,40.20000076293945,8463600.0,0.029865623539700792,-1.0224724398648997,5.3636079900124525,76.96283662364353,68.70719016370266,-2.680033862534337,-4.359444576664153,-5.311015850978443,-7.017088606028338,18.494180721888853,1.7999992370605469,1.1489041291649258,3.880000877380361,0.34634902742860874,7.413652727332114,2.113174952404485,5.646826802356237,-3.8412512558758323,91.75258745535166,19.843077728700862,1.7668259249758762,12,-1.9750003814697195,-3.150001525878899,-5.62750053405761,-6.3100013732910085,1.55999755859375,2,-0.0115997953080329,1.1791023531488134,40.18000030517578,-2.5463958879812747,39.75,-2.1884044349967797,39.06999969482422,-0.0115997953080329
7007,2007-12-20,43.290000915527344,43.36999893188477,41.5099983215332,41.599998474121094,12584100.0,0.04615755916168496,1.0108131291678102,1.4322050884169097,80.43862349587071,71.59642741739691,-4.181669192353596,-5.93085088268036,-7.068150438257469,-8.862996308475758,20.592901076267978,1.9899978637695455,1.447517958950506,5.382000732421872,1.1795018314404828,9.584499633403261,3.280751281931174,7.48325018291257,-5.085450951175936,98.52129355612281,24.334412409613606,2.101249450490695,12,-3.0500011444091797,-4.225002288818359,-7.467500686645508,-8.220001220703125,-0.2999992370605469,3,-0.07161012296736757,-1.0224724398648997,41.38000106811523,1.1791023531488134,40.18000030517578,-2.5463958879812747,39.75,-0.07161012296736757
7008,2007-12-21,44.27000045776367,44.349998474121094,42.88999938964844,43.599998474121094,11239800.0,0.022638011584906748,2.518078491030844,0.3964503051753404,83.67686068799813,73.28274152755945,-4.766172912731832,-6.5637514405838004,-7.912016112360703,-9.779260614239945,23.19260920264716,1.4599990844726562,1.8591851714806396,5.928000259399411,1.0027796894213736,10.853220829377449,3.4653899744103924,8.39061054438843,-5.13566967925626,98.53751271856936,20.041896055539297,2.4626102849890197,12,-3.5400009155273438,-4.715002059936523,-8.09000015258789,-8.975000381469727,-0.29000091552734375,4,-0.0772532628931295,1.0108131291678102,43.290000915527344,-1.0224724398648997,41.38000106811523,1.1791023531488134,40.18000030517578,-0.0772532628931295
7009,2007-12-24,44.9900016784668,45.29999923706055,43.90999984741211,44.27999877929688,3318100.0,0.016263862960427256,1.0902277635801991,1.059702682236648,83.38928972031403,76.33995955465198,-5.013188128562149,-6.883752518580607,-8.503408132671034,-10.436281251477283,25.316631993133203,1.3899993896484375,2.139538426667798,6.170001411437987,0.618879421717736,11.721123401158238,3.394440416577865,8.945562406298109,-4.81253736083665,94.85053928535898,16.636328663062102,2.7755609948601254,12,-3.430002212524414,-4.960002899169922,-8.745001792907715,-9.695001602172852,0.5099983215332031,0,-0.060457904406013285,2.518078491030844,44.27000045776367,1.0108131291678102,43.290000915527344,-1.0224724398648997,41.38000106811523,-0.060457904406013285
7010,2007-12-26,45.75,45.9900016784668,44.95000076293945,44.9900016784668,5672000.0,0.016892604871738826,-1.4761922062115975,1.0704158003041107,85.73718438565625,77.64408957066368,-4.966029917193374,-7.222528290408846,-9.104938758616761,-11.113710142157444,27.305729379301898,1.0400009155273438,2.4349252438590554,6.427499771118164,0.27827794533434513,12.576721596901983,3.352888858226251,9.502110684010077,-4.548028698483776,96.05908583820298,16.005808599347915,3.07461091289191,12,-3.844999313354492,-5.375,-9.057499885559082,-10.454999923706055,-1.5499992370605469,2,-0.07956282818903693,1.0902277635801991,44.9900016784668,2.518078491030844,44.27000045776367,1.0108131291678102,43.290000915527344,-0.07956282818903693
7011,2007-12-27,46.040000915527344,46.29999923706055,45.02000045776367,45.040000915527344,6754700.0,0.0063388178257342,-1.4615339471078017,1.3157923796234483,84.81229374347197,79.50677188046657,-4.5930713097050955,-7.082554938747691,-9.227900562443907,-11.335542224058656,29.434606757988035,1.279998779296875,2.671485972913217,6.214000701904297,-0.4101454671917537,12.838146871000347,2.9019276173562716,9.526073786452322,-3.8804235386210024,94.57206113071109,15.083441222842922,3.3120730845480257,12,-3.910001754760742,-5.510002136230469,-9.347500801086426,-10.745000839233398,-4.010002136230462,3,-0.05951350182407811,-1.4761922062115975,45.75,1.0902277635801991,44.9900016784668,2.518078491030844,44.27000045776367,-0.05951350182407811
7012,2007-12-28,47.09000015258789,47.290000915527344,45.93999862670898,45.93999862670898,6018400.0,0.02280623840531737,-1.347826952293111,1.1500015258789134,85.28926443169516,80.93122821384145,-4.764561982317652,-7.664693907155069,-10.11133458085017,-12.312969905452562,31.44030204899928,1.3500022888183665,3.1656875674678275,6.7174999237060575,-0.4169919119215706,13.851991759333686,3.1502540058922435,10.284745841519872,-4.102338403650705,95.45452969133909,16.088414618870374,3.5672459178138154,12,-4.004999160766602,-6.065000534057617,-10.577500343322754,-11.795000076293945,-5.8300018310546875,4,-0.08812914657955984,-1.4615339471078017,46.040000915527344,-1.4761922062115975,45.75,1.0902277635801991,44.9900016784668,-0.08812914657955984
7013,2007-12-31,46.43000030517578,47.33000183105469,45.72000122070313,47.02999877929688,6340400.0,-0.01401571130332302,1.6833241145167632,-0.5217371113160386,80.78740777141127,81.70810060966264,-3.2975236875561222,-6.546445423225073,-9.293840294046944,-11.591802533167339,33.25614282635657,1.6100006103515554,3.4163677541467905,5.553499984741208,-1.8051625122443298,12.912162481726746,1.8741687362484427,9.232831233233973,-2.581870722920563,73.68418117347605,-4.422940468967909,3.6793312484927685,12,-3.125,-5.385000228881836,-9.97249984741211,-11.135000228881836,-5.119998931884766,0,-0.074089997934493,-1.347826952293111,47.09000015258789,-1.4615339471078017,46.040000915527344,-1.4761922062115975,45.75,-0.074089997934493
7014,2008-01-02,45.2599983215332,46.5,44.88999938964844,46.38000106811523,11937000.0,-0.025199267196906572,1.367646893828047,1.8666759915058853,81.88347423054535,82.55302612117848,-1.4122462780437317,-4.906576049527715,-7.957349498652235,-10.366655899628597,34.991303109103,1.6100006103515625,3.7735600981612265,3.9254980087280273,-3.320798980466442,11.171794997922497,0.30234951413079614,7.5486465033252585,-0.7154942895180909,15.16387547840008,-65.60495310591912,3.6231484945972348,1,-1.6449966430664062,-3.9299964904785156,-8.877498626708984,-9.964998245239258,-3.8499984741210938,2,-0.028281016941352655,1.6833241145167632,46.43000030517578,-1.347826952293111,47.09000015258789,-1.4615339471078017,46.040000915527344,-0.028281016941352655
7015,2008-01-03,45.72999954223633,46.29999923706055,45.099998474121094,45.41999816894531,5944300.0,0.01038447278243737,-1.5263153667928862,-0.2767862616739686,80.32928702189848,82.92707616542904,-1.1311398931549306,-4.944903920825823,-8.253902010276548,-10.766244235346804,36.38685547464727,1.2000007629394531,4.073639851515118,3.9604991912841783,-3.2421914554458624,11.163189838014219,0.3591538679191544,7.561844514649202,1.6000022888183594,34.42620131575656,-43.55784955755942,3.6013453233650217,1,-1.3099994659423828,-4.399997711181641,-9.34749984741211,-10.434999465942383,-2.779998779296875,3,-0.005029511142327969,1.367646893828047,45.2599983215332,1.6833241145167632,46.43000030517578,-1.347826952293111,47.09000015258789,-0.005029511142327969
7016,2008-01-04,45.849998474121094,46.790000915527344,45.1500015258789,45.29999923706055,6932200.0,0.0026240746355996603,-2.858846338540754,1.774183227711807,83.68982502713126,83.28832078001355,-0.6150700617469695,-4.589821783447071,-8.197093569824702,-10.805635729181049,37.92277529021207,1.6399993896484446,4.345483915598962,3.629498291015622,-3.398384177483223,10.657380759514467,0.11555705676619965,7.143439525265045,1.4354032897949196,39.3441854066088,-39.19982792295991,3.513941234249423,1,-0.7399978637695312,-4.494997024536133,-9.467498779296875,-10.554998397827148,-2.2699966430664062,4,-0.035986865127442536,-1.5263153667928862,45.72999954223633,1.367646893828047,45.2599983215332,1.6833241145167632,46.43000030517578,-0.035986865127442536
7017,2008-01-07,45.86000061035156,46.16999816894531,45.20000076293945,46.040000915527344,8137100.0,0.00021814910716111413,3.409131105755059,-0.3272737361196846,82.48802842660051,83.15622830652492,-0.24829036647894043,-4.185944730749114,-8.004282601730345,-10.722497911537019,38.92815371135008,0.9699974060058594,4.619447425779612,3.2405004501342773,-3.654652509741503,10.135653410010057,-0.20707602980360917,6.688076930072164,1.3816930877685536,39.75410861245216,-38.91945040674754,3.447576479937889,1,-0.23999977111816406,-4.295000076293945,-9.61250114440918,-10.565000534057617,-1.9000015258789062,0,-0.08351508460708934,-2.858846338540754,45.849998474121094,-1.5263153667928862,45.72999954223633,1.367646893828047,45.2599983215332,-0.08351508460708934
7018,2008-01-08,45.02000045776367,46.25,44.900001525878906,46.1500015258789,8629400.0,-0.01831661887065661,1.0300759211933996,6.277773068282926,74.83505306238088,82.20575756675457,0.7926399032522653,-2.989656650609092,-6.97962142266973,-9.789624291968956,39.33842888168312,1.3499984741210938,4.758305902555328,2.077000236511232,-4.618456294294205,8.772456767316669,-1.270728028891483,5.424728501913947,2.178859335876467,6.842155984853656,-69.23142205903923,3.3477282654027167,1,1.0900001525878906,-3.4549999237060547,-8.772500991821289,-9.725000381469727,-1.4900016784667898,1,-0.08351848285203778,3.409131105755059,45.86000061035156,-2.858846338540754,45.849998474121094,-1.5263153667928862,45.72999954223633,-0.08351848285203778
7019,2008-01-09,45.18999862670898,45.2599983215332,43.72000122070313,44.7400016784668,10227600.0,0.0037760588009054796,4.2203615579578715,-0.398227011406943,74.20288508991808,80.92416875611698,0.7308515922071379,-2.7841681817333566,-6.970459207397774,-9.854119632687691,39.32371113663482,1.539997100830071,4.672705048470192,1.9179985046386676,-4.522787713335902,8.358784722613237,-1.3023946043486205,5.138391613625956,1.9169068362207113,47.88265642124168,-26.45056633919218,3.2203931089872855,1,0.335002899169929,-3.62499809265136,-8.949998855590813,-9.799997329711907,-1.05999755859375,2,-0.08585964530489576,1.0300759211933996,45.02000045776367,3.409131105755059,45.86000061035156,-2.858846338540754,45.849998474121094,-0.08585964530489576
7020,2008-01-10,44.58000183105469,45.04999923706055,44.310001373291016,44.93999862670898,9440700.0,-0.013498491130596313,1.5517254987076023,-0.799998304567492,66.39344935070015,78.87763049025344,1.2934509852920826,-1.6848267952342297,-6.2040390480421195,-9.14748290871865,40.7025962730798,0.8799972534179616,4.426997303702414,0.9425016403198256,-4.862446634500024,6.747449915139676,-1.9599724970900994,3.8449757777297506,2.3236893773414096,28.01305198177875,-42.29432134525765,2.902474137409925,1,0.9449996948242188,-3.0150012969970703,-8.462501525878906,-9.190000534057617,0.779998779296875,3,-0.07110816180887491,4.2203615579578715,45.18999862670898,1.0300759211933996,45.02000045776367,3.409131105755059,45.86000061035156,-0.07110816180887491
7021,2008-01-11,43.63999938964844,44.90999984741211,43.43999862670898,44.2599983215332,8905100.0,-0.021085742548162867,-1.882354041146327,1.7222345847771372,51.99088986158596,75.17781109357465,2.0754691369967304,-0.3774721179068692,-5.106284463971775,-8.11213205777149,41.820305774337044,1.470001220703132,4.110099876858754,-0.2430007934570284,-5.569672608196974,5.0836710212829175,-2.906336700827005,2.420335113912948,3.07267041948608,7.11746139487551,-57.15815707912608,2.663335907369974,1,1.7450008392333984,-1.7999992370605469,-7.442499160766602,-8.249998092651367,1.7000007629394531,4,-0.015811151153972136,1.5517254987076023,44.58000183105469,4.2203615579578715,45.18999862670898,1.0300759211933996,45.02000045776367,-0.015811151153972136
7022,2008-01-14,45.13999938964844,45.97000122070313,43.650001525878906,44.0099983215332,7839200.0,0.03437213613609269,-1.508115018609598,-1.8225855078170665,54.67238884830169,72.27614232434027,0.3014759717091593,-1.4102806548861508,-6.44074477745886,-9.505496474103055,43.437497778981424,2.3300018310546946,3.6977240672422056,0.9144992828369141,-3.735935607920716,5.564934173594544,-1.4107181625419045,3.2397167282157326,1.3108567248920338,60.49821822501282,0.533510550502946,2.325217445378816,1,-0.024999618530273438,-3.094999313354492,-8.942499160766602,-9.749998092651367,0.279998779296875,0,-0.03455909569532445,-1.882354041146327,43.63999938964844,1.5517254987076023,44.58000183105469,4.2203615579578715,45.18999862670898,-0.03455909569532445
7023,2008-01-15,45.0,45.18999862670898,44.540000915527344,44.54999923706055,10240800.0,-0.003101448638489379,-1.765962972883004,0.398230387242044,50.05726415840477,68.73989676076908,0.24283455352154704,-0.846650070598848,-6.108273897600299,-9.260509106602377,44.38758142550127,0.6499977111816335,3.2878993313428353,0.47799987792969034,-3.495292740572637,4.451292496432018,-1.5086464313214734,2.464646187180854,1.2099875155139515,61.66007011195289,5.855862672140233,1.9866463092511646,1,0.11499977111816406,-2.779998779296875,-8.452499389648438,-9.60999870300293,-0.4199981689453125,1,-0.02311113145616317,-1.508115018609598,45.13999938964844,-1.882354041146327,43.63999938964844,1.5517254987076023,44.58000183105469,-0.02311113145616317
7024,2008-01-16,42.36999893188477,44.95000076293945,42.18999862670898,44.5,11197100.0,-0.05844446818033844,-1.2168676913743401,-4.733327681939542,34.05660217790377,63.59848733365856,2.7041479226805407,2.097224623181283,-3.307235773827749,-6.545974708112858,44.43175366688262,2.8100013732910227,2.680727784288912,-2.283001136779781,-5.732010509141382,1.1660082355818204,-4.0075058229605816,-0.5584964505989802,3.6183894725247825,4.761909567516922,-44.05216589670799,1.7245046861807996,1,2.1200008392333913,-0.14999771118164773,-5.487498283386238,-6.654998779296882,2.4600028991699148,2,0.027377858783451003,-1.765962972883004,45.0,-1.508115018609598,45.13999938964844,-1.882354041146327,43.63999938964844,0.027377858783451003
7025,2008-01-17,41.15999984741211,42.349998474121094,41.02999877929688,41.97000122070313,12541700.0,-0.028557921052060786,-1.4672810567033476,0.38028214418116146,28.819440650167408,57.50177795844036,3.5735130266130994,3.567304814848086,-1.9264173902872699,-5.261132972057595,44.42132644288967,1.3400001525878906,2.0958940875144876,-3.5420001983642564,-6.74231977276505,-0.34168062396346244,-5.142159985564653,-1.9418404111638594,4.4485495792273895,2.631599268566766,-38.72574780494721,1.6001597872003954,1,2.479999542236328,1.0600013732910156,-4.2649993896484375,-5.444999694824219,4.759998321533203,3,0.07215746432734393,-1.2168676913743401,42.36999893188477,-1.765962972883004,45.0,-1.508115018609598,45.13999938964844,0.07215746432734393
7026,2008-01-18,40.900001525878906,42.0,39.709999084472656,41.36000061035156,9179900.0,-0.006316771683602229,1.6321881919628176,0.5678991414590907,21.155643565764393,50.687068529458564,3.4168292012763573,3.9942882080539377,-1.5715028875631774,-4.92145552051818,44.11955158084619,2.2900009155273438,1.5436359986385213,-3.777998542785646,-7.088514836009715,-0.46748224956157713,-5.43325668939768,-2.1227403961736115,4.159121823079481,19.009617177588094,-14.864312820542349,1.655258146612033,1,2.079998016357422,1.6749992370605469,-3.8975019454956055,-5.185001373291016,4.329998016357422,4,0.10904642831493905,-1.4672810567033476,41.15999984741211,-1.2168676913743401,42.36999893188477,-1.765962972883004,45.0,0.10904642831493905
7027,2008-01-22,40.18999862670898,40.599998474121094,38.11000061035156,38.11000061035156,8746400.0,-0.01735948343964444,-1.3942309984796215,-4.521743817690264,21.057513093998253,44.71178631074939,3.6184826363248064,4.701170260120165,-0.7593372690487783,-4.124874239862102,43.29352610583619,2.7900009155273438,0.9619109520131133,-4.333001327514658,-8.166175790182614,-0.49982686484670324,-6.249588558848636,-2.416414096180681,4.120247325221406,29.378511287034964,0.5179906606313054,1.916587231333976,1,1.8500022888183665,2.385002136230476,-3.0499992370605398,-4.474998474121087,6.280002593994155,1,0.12814137103394652,1.6321881919628176,40.900001525878906,-1.4672810567033476,41.15999984741211,-1.2168676913743401,42.36999893188477,0.12814137103394652
7028,2008-01-23,40.849998474121094,40.9900016784668,38.5,38.5099983215332,8017700.0,0.01642199228575003,-1.1101737790931676,1.1250011462442657,28.529699849826486,39.63698795073921,2.575615869963279,3.9756489355557676,-1.3328666314700826,-4.706671935123836,41.952636976829695,2.490001678466797,0.30833532228677996,-3.5020013809204116,-7.672951951364233,0.6689491895234099,-5.587476666142322,-1.4165260956985009,2.4682082231566795,40.05844740709344,9.074387652042354,2.0854752852219103,1,1.19000244140625,1.7950019836425781,-3.674999237060547,-5.099998474121094,4.25,2,0.11187270172652175,-1.3942309984796215,40.18999862670898,1.6321881919628176,40.900001525878906,-1.4672810567033476,41.15999984741211,0.11187270172652175
7029,2008-01-24,42.27000045776367,42.5099983215332,40.849998474121094,41.02999877929688,6749900.0,0.03476137176705563,-1.074996840958346,0.5299152126530535,34.581110926760545,36.10228368141258,0.7798643846979516,2.467956480450468,-2.6374762989113023,-6.050278266664662,39.871038187157446,1.6599998474121094,-0.3087512169666624,-1.9459993362426786,-6.205791546932296,2.313792874446939,-4.075895441587484,0.1838967691021267,-4.159999847412109,94.54550025879267,61.35320447383357,2.1298961053448084,1,-0.22999954223632812,0.4500007629394531,-4.55000114440918,-5.975000381469727,3.470001220703125,3,0.0546487189087963,-1.1101737790931676,40.849998474121094,-1.3942309984796215,40.18999862670898,1.6321881919628176,40.900001525878906,0.0546487189087963
7030,2008-01-25,42.11000061035156,43.27000045776367,42.040000915527344,42.68999862670898,7167700.0,-0.0037851867915634774,-2.4166777046036145,-0.4677397026385949,33.39255260114197,34.035801763585475,0.6175952578724875,2.4677999283766923,-2.3348066743730627,-5.815793970814312,37.30761310126262,1.2299995422363281,-0.8115586493008422,-1.9239992141723619,-6.218727613732156,2.3707291853874324,-4.071363413952255,0.2233649856075317,-3.9120000457763666,77.51938213730989,43.24200729267842,2.147364199779896,1,-0.06999969482421875,0.6100006103515625,-4.032502174377441,-5.595001220703125,3.8899993896484375,4,0.06459276136971814,-1.074996840958346,42.27000045776367,-1.1101737790931676,40.849998474121094,-1.3942309984796215,40.18999862670898,0.06459276136971814
7031,2008-01-28,43.29999923706055,43.4900016784668,41.59000015258789,42.08000183105469,6740800.0,0.028259287804818012,1.3749985098860122,-2.103450997415231,39.71060427693847,32.37338125565623,-0.6992365032173353,1.1193941261075366,-3.406308268754472,-6.925228874800389,34.59817097749655,1.9000015258789062,-1.316826864269565,-0.5970005035400376,-4.796038567538687,3.602037560458612,-2.696519535539366,1.5025185284592908,-4.8991186767578085,96.4683568088433,60.286089025390254,2.099519031999326,1,-1.6499996185302734,-0.5799980163574219,-5.049999237060547,-6.654998779296875,3.2800025939941406,0,0.06050805953923222,-2.4166777046036145,42.11000061035156,-1.074996840958346,42.27000045776367,-1.1101737790931676,40.849998474121094,0.06050805953923222
7032,2008-01-29,42.93999862670898,43.650001525878906,42.7599983215332,43.650001525878906,5690000.0,-0.008314102002187629,1.5070410427512988,-0.5819708268842984,41.30433950553097,31.400834072003583,-0.7645219861410553,1.214830831472696,-2.9418011569619793,-6.473805022659157,31.430054778499095,0.8900032043457031,-1.7039883326524858,-0.7495010375976605,-4.6861332348101925,3.1871311596148715,-2.7178171362039265,1.2188150610086055,-4.233770799316396,86.21354002319914,44.40651625587769,1.9683160986062653,1,-1.4099979400634695,-0.21999740600585227,-4.122498512268059,-5.7749977111816335,3.3300018310546946,1,0.053330251252103,1.3749985098860122,43.29999923706055,-2.4166777046036145,42.11000061035156,-1.074996840958346,42.27000045776367,0.053330251252103
7033,2008-01-30,42.9900016784668,43.849998474121094,42.5099983215332,42.68000030517578,4862200.0,0.0011644865709594665,-3.12304351653511,-0.4366198696560833,40.70947545997054,32.14004221445545,-1.2623800311945672,0.9422051519151751,-2.8613506272340885,-6.432922316618395,28.392527186206312,1.3400001525878906,-1.8631555288731363,-0.5274980545043917,-4.25501652235009,3.2000204133413064,-2.3912572884272407,1.3362611794184573,-3.8882719551953073,71.33344014485678,29.043490199799194,1.86375923392285,1,-2.0100021362304688,-0.2700004577636719,-3.3375024795532227,-4.850002288818359,2.0199966430664062,2,0.0809490441117946,1.5070410427512988,42.93999862670898,1.3749985098860122,43.29999923706055,-2.4166777046036145,42.11000061035156,0.0809490441117946
7034,2008-01-31,43.97999954223633,44.47999954223633,42.810001373291016,42.810001373291016,8157000.0,0.02302856071451176,-1.8547021923132099,3.7741709222912694,47.54499982986832,34.22065990108888,-2.2350183088083995,-0.15663454430419677,-3.7344260094147472,-7.318329358723858,25.964273159367853,1.6699981689453125,-2.1628823512567266,0.5264997482299805,-3.1180796746881185,4.1710791711480795,-1.295789963229069,2.34878945968903,-4.403442943879881,82.69895828383466,37.00842348304077,1.8222897114590508,1,-2.684999465942383,-1.2599983215332031,-3.83750057220459,-5.085000991821289,-1.0900001525878906,3,0.025466096942751593,-3.12304351653511,42.9900016784668,1.5070410427512988,42.93999862670898,1.3749985098860122,43.29999923706055,0.025466096942751593
7035,2008-02-01,45.5,45.59000015258789,43.61999893188477,44.2400016784668,6847000.0,0.034561174933708916,1.736115415895107,1.0769233277253936,57.26562565192564,38.232880132884574,-3.435977936320846,-1.78633584509015,-5.069073877535935,-8.72112405358849,23.557391299926934,1.970001220703118,-2.38631802000355,2.05800018310547,-1.5576710600211285,5.673671426232069,0.2501645615421708,3.8658358046687695,-5.335030248377969,97.74999618530273,45.23126050731007,1.8078356215633007,2,-3.6499996185302734,-2.779998779296875,-4.705000877380371,-6.005001068115234,-0.9799995422363281,4,0.005274762164105384,-1.8547021923132099,43.97999954223633,-3.12304351653511,42.9900016784668,1.5070410427512988,42.93999862670898,0.005274762164105384
7036,2008-02-04,44.20000076293945,46.0,43.45000076293945,46.0,7867500.0,-0.028571411803528513,1.8333336865461929,-1.4285727260892338,46.26984739699942,41.03425061099581,-1.8088681504065178,-0.6495933462440675,-3.5956513598520417,-7.312843331078412,20.91403357918819,2.549999237060547,-2.240300435627063,0.8405008316040039,-2.615603039152475,4.296604702360483,-0.8875511037742356,2.5685527669822434,-3.2755267551821987,48.424115433339566,-2.957820072610332,1.728051935378238,2,-1.9500007629394531,-1.4799995422363281,-3.060000419616699,-4.3600006103515625,-0.06999969482422586,0,0.04072396393643962,1.736115415895107,45.5,-1.8547021923132099,43.97999954223633,-3.12304351653511,42.9900016784668,0.04072396393643962
7037,2008-02-05,42.02999877929688,44.86999893188477,41.97000122070313,43.5099983215332,6828800.0,-0.049095066655792,-2.62500923875081,0.8222223164123141,39.84962327595562,42.29201988056572,0.7259246367683048,1.2846259383110024,-1.2326015962086316,-5.0449613270951446,17.905554281980322,2.8999977111816406,-1.9495123981656164,-1.1380010604858342,-4.431335007212411,2.1553328862407426,-2.7846680338491225,0.5086659128774542,-0.2934406127807918,1.488773617053503,-46.585718339589086,1.646666973363288,2,1.3950004577636648,0.6900024414062429,-0.6999998092651438,-2.0349998474121165,2.25,1,0.10825608336679382,1.8333336865461929,44.20000076293945,1.736115415895107,45.5,-1.8547021923132099,43.97999954223633,0.10825608336679382
7038,2008-02-06,41.2599983215332,42.47999954223633,41.099998474121094,42.18000030517578,4932500.0,-0.018320258865745287,-1.2258051615245233,0.6216231541885676,45.65387533681046,43.522327037237936,1.7435529291328464,1.8535245107539637,-0.2893500181984834,-4.183758108716866,15.257621093614738,1.3800010681152344,-1.5560095072005993,-1.7200014114379911,-4.9974334293948175,1.5574306065188352,-3.3587174204164043,-0.08128540245957794,4.740001678466797,3.2653019915827564,-48.210597400366154,1.6387160089784127,2,2.2900009155273438,1.4600028991699219,0.7950019836425781,-0.7699985504150391,2.5900001525878906,2,0.12142516577892826,-2.62500923875081,42.02999877929688,1.8333336865461929,44.20000076293945,1.736115415895107,45.5,0.12142516577892826
7039,2008-02-07,41.310001373291016,41.77999877929688,40.20000076293945,40.95000076293945,5181500.0,0.0012119014491505098,1.4307747383988623,-0.3913041675477769,50.646000944966545,45.439376853218434,1.724391486557444,1.5788881603027605,-0.15679078463217877,-4.133837146723877,13.908711642021727,1.579998016357429,-1.077173031410112,-1.4759984970092788,-4.660648968791115,1.7086519747725575,-3.068323732900197,0.11632673888163936,4.591998596191409,19.137944075215316,-36.925356759683694,1.5923252358909192,2,1.789999008178711,1.1399993896484375,0.8649988174438477,-0.8000011444091797,0.7599983215332031,3,0.08956661402181454,-1.2258051615245233,41.2599983215332,-2.62500923875081,42.02999877929688,1.8333336865461929,44.20000076293945,0.08956661402181454
7040,2008-02-08,41.40999984741211,42.27999877929688,41.16999816894531,41.16999816894531,5962400.0,0.0024206843572207593,-8.249940395772132,0.666670198787776,52.22706527392005,46.83009474177195,1.692656627695463,1.2956531161541562,-0.078005197033022,-4.130239926133598,12.375948527485603,1.1100006103515696,-0.7303408029037541,-1.2174999237060575,-4.341161098108508,1.9061612506963925,-2.779330510907286,0.34433066349517105,4.2639201538085985,20.862055924784684,-38.24054271429791,1.5618305872012261,2,1.6900005340576172,1.0400009155273438,1.0625019073486328,-0.8999996185302734,2.1100006103515625,4,0.035740148459064036,1.4307747383988623,41.310001373291016,-1.2258051615245233,41.2599983215332,-2.62500923875081,42.02999877929688,0.035740148459064036
7041,2008-02-11,42.95000076293945,43.02999877929688,41.47999954223633,41.47999954223633,6333200.0,0.03718910700801614,-1.1088407481990588,6.1249622506556465,61.237787849512145,49.04492233554764,0.10927923403315987,-0.3148328704887575,-1.426345219049118,-5.5601511850099286,11.461487049675071,1.6199989318847727,-0.4926208564951864,0.3570009231567397,-2.7346526077206974,3.448654454034177,-1.1888258422819789,1.9028276885954583,2.5049624687500014,58.88653272472406,-3.81172012537904,1.5458267654387199,2,0.14999961853027344,-0.5,-0.07499980926513672,-2.440000534057617,-0.7600021362304759,0,0.03655412495775634,-8.249940395772132,41.40999984741211,1.4307747383988623,41.310001373291016,-1.2258051615245233,41.2599983215332,0.03655412495775634
7042,2008-02-12,43.58000183105469,44.560001373291016,43.25,43.290000915527344,6105800.0,0.014668243467386599,-6.081035940367445,0.19727937054952355,61.14286390476527,51.31529882941372,-0.46979404728153895,-1.1253970826967432,-1.8595382545007766,-6.084861783928858,9.972429974480924,1.6100006103515625,-0.19364051174597563,1.0650018692016587,-1.8284504119544565,3.958454150357774,-0.38172427137639886,2.5117280097797163,1.6647629018847638,77.52294942552066,11.466820452000789,1.4467261405780572,2,-0.48000144958496094,-1.4000015258789062,-0.3475008010864258,-3.0700016021728516,-3.4000015258789062,1,0.012620450067732936,-1.1088407481990588,42.95000076293945,-8.249940395772132,41.40999984741211,1.4307747383988623,41.310001373291016,0.012620450067732936
7043,2008-02-13,43.959999084472656,44.58000183105469,43.36000061035156,43.9900016784668,5215700.0,0.008719532754750459,1.0165261116978515,-0.10345689405698351,57.537904503281275,52.42562157090404,-0.7797235759714312,-1.6730833570854458,-2.040379279413038,-6.350222439451642,8.406560663922681,1.220001220703125,-0.034415741315413584,1.4969991683959947,-1.241653253599054,4.235651590391043,0.12767295739846674,2.8663253793935226,1.082975089666796,85.84468960303643,22.425963764941812,1.3693262109975248,2,-0.8599987030029297,-1.779998779296875,-0.36749839782714844,-3.4499988555908203,-2.1699981689453125,2,0.007279338068440833,-6.081035940367445,43.58000183105469,-1.1088407481990588,42.95000076293945,-8.249940395772132,41.40999984741211,0.007279338068440833
7044,2008-02-14,43.52999877929688,44.56999969482422,43.15999984741211,44.060001373291016,4750800.0,-0.009781626800070997,-1.2204714002937616,17.665225683407265,56.18465920607802,52.30551418803208,-0.4696583180253384,-1.2139634569942572,-1.4040537365660768,-5.814107382901838,8.674439720569325,1.4099998474121094,0.11940177899232651,1.0089988708496165,-1.7701940668714897,3.7881918085707227,-0.3805975980109366,2.3985953397101696,1.3192564583945696,69.20815471769053,7.2602314800573,1.3895964688605533,2,-0.42999839782715554,-1.4749984741211009,0.30750179290770774,-3.019998550415046,-0.829998016357429,3,0.007351245205557078,1.0165261116978515,43.959999084472656,-6.081035940367445,43.58000183105469,-1.1088407481990588,42.95000076293945,0.007351245205557078
7045,2008-02-15,44.13000106811523,44.150001525878906,42.77999877929688,43.38000106811523,3524200.0,0.013783650485736043,2.4683573642886003,-1.4150874137199063,53.81084157982308,53.143402430568045,-1.4353770310882865,-1.665440158909938,-1.8164860057112335,-6.296722465166262,8.790677221817925,1.3700027465820241,0.3009294082103793,1.460501098632804,-1.3298622726204385,4.2508644698860465,0.06531941300618627,2.8556827842594217,0.533283990586142,85.48385707447368,26.749911518301623,1.395181685626621,2,-1.595001220703118,-2.075000762939446,-0.5850000381469656,-3.364999771118157,-1.75,4,-0.046680292849106686,-1.2204714002937616,43.52999877929688,1.0165261116978515,43.959999084472656,-6.081035940367445,43.58000183105469,-0.046680292849106686
7046,2008-02-19,45.36000061035156,45.77000045776367,44.540000915527344,44.540000915527344,5906300.0,0.027872184737494532,-2.0,1.0933329264322917,60.28911887349715,55.414457496961546,-2.7753881013698845,-2.681666188886126,-2.834308052813782,-7.402587365917668,8.472538948483567,1.6399993896484446,0.3450326545261504,2.467500686645508,-0.4379278494491672,5.372929222740183,1.0147864185981703,3.9202149546928453,-5.159999847412109,86.28763821890733,29.747872620980267,1.4527142680473362,2,-2.375,-3.3050003051757812,-1.8149995803833008,-4.594999313354492,-3.4200019836425852,1,-0.04056437671581481,2.4683573642886003,44.13000106811523,-1.2204714002937616,43.52999877929688,1.0165261116978515,43.959999084472656,-0.04056437671581481
7047,2008-02-20,45.34000015258789,45.47999954223633,44.25,45.0099983215332,4350100.0,-0.0004409271934424641,3.0327813492758335,0.4024414071586077,60.01704092749477,57.01036478481536,-2.4993171770266827,-2.377978253946793,-2.631837659225482,-7.266249954169595,7.299656659330875,1.2299995422363281,0.11289957522899385,2.190000152587892,-0.6181764227366031,4.998176727912387,0.7859118649256445,3.5940884402501396,-5.028599395751954,85.6187269635154,29.671738317327623,1.4040882876622478,2,-2.354999542236328,-3.2849998474121094,-1.7274999618530273,-4.57499885559082,-3.0600013732910085,2,-0.06947511061486222,-2.0,45.36000061035156,2.4683573642886003,44.13000106811523,-1.2204714002937616,43.52999877929688,-0.06947511061486222
7048,2008-02-21,45.41999816894531,46.86999893188477,45.27000045776367,45.59000015258789,8828300.0,0.0017644026486147713,-5.808541722467098,-0.5151546677763906,56.65433530331947,57.67795749129902,-2.1536411317467383,-2.211429993744261,-2.546273369128265,-7.232895243993816,6.578703269973864,1.5999984741211009,0.14205771387344868,2.0414981842041016,-0.7220408998763403,4.8050372682845435,0.6597286421638842,3.423267726244319,-4.999425418090823,64.54765993047721,11.489543420773046,1.3817695420402203,2,-1.3999996185302734,-2.9299983978271484,-1.8399982452392578,-4.654996871948242,-4.259998321533203,3,-0.11536763705446906,3.0327813492758335,45.34000015258789,-2.0,45.36000061035156,2.4683573642886003,44.13000106811523,-0.11536763705446906
7049,2008-02-22,44.58000183105469,45.68999862670898,44.02000045776367,45.68999862670898,6132600.0,-0.018493975600046397,2.0090143962279323,6.529316728374243,45.46351960393357,56.92645241685607,-0.8951498337532442,-1.253782949697694,-1.5489963390506176,-6.274178668129686,6.536152276592383,1.6699981689453054,0.44973570195170254,1.0860017776489244,-1.6755570669186852,3.847560622216534,-0.294777644634884,2.4667811999327327,-3.9014520329589857,44.009852924305605,-3.254795719969877,1.3807794222838066,2,-0.4050025939941406,-2.0900020599365234,-0.912501335144043,-3.815000534057617,-2.660003662109375,4,-0.0625841364049432,-5.808541722467098,45.41999816894531,3.0327813492758335,45.34000015258789,-2.0,45.36000061035156,-0.0625841364049432
7050,2008-02-25,44.83000183105469,45.08000183105469,44.20000076293945,44.52000045776367,5203700.0,0.005607895687116171,1.1728384596184367,-0.27928132270713873,53.465352351704176,56.06284847265519,-0.6805746487089124,-1.3592484405176464,-1.5923690186690322,-6.404236405959857,6.938864126471437,0.8800010681152344,0.7320587389322952,1.2000017166137695,-1.5424140607820789,3.942417494009618,-0.17120617208415467,2.5712096053116937,-3.9037940676074214,28.421116033783438,-17.92451953449496,1.3712078886979249,2,-0.005002975463860082,-2.3400020599365234,-1.475001335144043,-4.065000534057617,-3.0600013732910156,0,-0.04751284811770273,2.0090143962279323,44.58000183105469,-5.808541722467098,45.41999816894531,3.0327813492758335,45.34000015258789,-0.04751284811770273
7051,2008-02-26,45.91999816894531,46.1500015258789,44.599998474121094,44.70000076293945,5102700.0,0.024313992714039223,-1.1830998401590251,3.935458069279518,74.28216015834099,57.52277027860805,-1.458331275436592,-2.364105887863161,-2.505879311053974,-7.367852285063037,7.3055520583183124,1.5500030517578054,0.9895341118683803,2.1589981079101577,-0.7615635250613337,5.079559740881649,0.6987172914244155,3.6192789243959,-4.756038758760546,66.66662205030033,14.041846996483045,1.4602808164857444,2,-1.094999313354485,-3.4299983978271484,-2.9899978637695312,-5.154996871948242,-4.679996490478516,1,-0.07709053227323748,1.1728384596184367,44.83000183105469,2.0090143962279323,44.58000183105469,-5.808541722467098,45.41999816894531,-0.07709053227323748
7052,2008-02-27,45.22999954223633,45.88000106811523,45.11999893188477,45.72999954223633,4483100.0,-0.015026103097182109,-1.1111134658585196,-0.4098369369791911,75.03155666730811,59.46650940794437,-0.5695623320178882,-1.5744737500460673,-1.6295890822128243,-6.545580193612906,7.789904549282924,0.7999992370605398,1.232246924504878,1.354499435424806,-1.609768188968566,4.318767059818178,-0.12763437677187994,2.836633247621492,-3.8377985511835604,42.456130957957896,-15.734310892639606,1.482133812196687,2,-0.4050006866455007,-2.739999771118164,-2.4524993896484375,-4.459999084472656,-2.700000762939446,2,-0.07273935327934522,-1.1830998401590251,45.91999816894531,1.1728384596184367,44.83000183105469,2.0090143962279323,44.58000183105469,-0.07273935327934522
7053,2008-02-28,46.47000122070313,46.95000076293945,44.9900016784668,44.9900016784668,6494800.0,0.027415469622299682,-1.648648230675846,-2.9599990844726705,78.28949982662357,61.92260281022721,-1.5824935607421935,-2.6776811348575436,-2.6901948405320866,-7.646830738120421,8.334850315849605,1.9599990844726562,1.2743064726145548,2.420501136779791,-0.7277481956374814,5.568750469197063,0.8463764705711583,3.9946258029884234,-4.858688312017087,83.61776476990762,19.641129391437545,1.5741246662086346,2,-1.605001449584968,-3.7450008392334055,-4.162500381469734,-5.425001144409187,-3.319999694824226,3,-0.09016574846870318,-1.1111134658585196,45.22999954223633,-1.1830998401590251,45.91999816894531,1.1728384596184367,44.83000183105469,-0.09016574846870318
7054,2008-02-29,45.099998474121094,46.41999816894531,44.75,46.29999923706055,3945200.0,-0.029481444170302296,1.3194441133072132,-0.8108115770942784,67.75746004938182,63.47222708462262,0.037586618525644155,-1.2853702802382614,-1.1749387663459174,-6.149105509950992,9.251739686495434,1.720001220703132,1.2504287043176276,0.9944984436035185,-2.1882014196441517,4.177198306851189,-0.5968514880203202,2.585848375227357,-3.1683642941798453,32.7271894975142,-35.18698094358963,1.5913499316238358,2,0.38500213623046875,-1.5249977111816406,-2.757497787475586,-4.054998397827148,-1.8699989318847656,4,-0.08736139157454303,-1.648648230675846,46.47000122070313,-1.1111134658585196,45.22999954223633,-1.1830998401590251,45.91999816894531,-0.08736139157454303
7055,2008-03-03,45.7400016784668,46.06999969482422,44.75,45.0,4205000.0,0.014190758891332145,-1.1290288839872147,-0.6166676733222495,64.69969201035798,63.96229076649604,-0.39115508315363456,-2.0094993290092518,-1.6731192568900184,-6.6525358389452265,9.780957891329098,1.3199996948242188,1.286701455525474,1.6225015640258817,-1.584056942820375,4.8290600708721385,0.01922231060275692,3.2257808174490066,-3.5072655035456535,48.51072740524545,-19.69667009997805,1.6032792534231282,3,-0.2550010681152344,-2.1650009155273438,-3.3600006103515625,-4.695001602172852,-2.120002746582024,0,-0.08351559618153326,1.3194441133072132,45.099998474121094,-1.648648230675846,46.47000122070313,-1.1111134658585196,45.22999954223633,-0.08351559618153326
7056,2008-03-04,46.0,46.22000122070313,45.13999938964844,45.40999984741211,5800700.0,0.005684265675390376,1.0970856527004504,0.7972956950723502,63.26754092436187,64.3234574328146,-0.6155544828973234,-2.24271724849433,-1.8240351141917301,-6.783601208486822,10.137279333506912,1.0800018310546946,1.3917231783464814,1.7924999237060533,-1.5230005949626673,5.108000442374774,0.13474966437168945,3.450250183040417,-3.4842279497977557,56.81816211417385,-9.789079773981236,1.6577502593343616,3,-0.5149993896484375,-2.424999237060547,-3.6199989318847656,-4.954999923706055,-3.0400009155273438,1,-0.09195651178774622,-1.1290288839872147,45.7400016784668,1.3194441133072132,45.099998474121094,-1.648648230675846,46.47000122070313,-0.09195651178774622
7057,2008-03-05,46.58000183105469,47.18000030517578,45.75,45.75,7164400.0,0.012608735457710685,-2.4457762662009377,1.406782400672421,64.05580918654442,65.14584341983961,-1.118820366808805,-2.5975439782677654,-2.3475401893335004,-7.236375336256387,11.31543579095769,1.4300003051757812,1.5190599557498743,2.1450016021728544,-1.1658007751657848,5.455803979511494,0.48960041350353123,3.8004027908421776,-3.7981760580882096,75.30870786957819,10.67490358957538,1.6554011886693203,3,-0.9800014495849609,-2.8900012969970703,-4.395001411437988,-5.535001754760742,-3.5500030517578054,2,-0.11464147579804806,1.0970856527004504,46.0,-1.1290288839872147,45.7400016784668,1.3194441133072132,45.099998474121094,-0.11464147579804806
7058,2008-03-06,46.27000045776367,46.88000106811523,46.08000183105469,46.45000076293945,5952400.0,-0.006655246052058694,-1.8571525885558329,-0.21686735913227317,64.89131223501845,67.3044870455157,-0.7549582554410748,-1.9952590937284782,-2.0150726103717815,-6.815145415522608,12.07879866568077,0.7999992370605398,1.4566818547442537,1.5845001220703097,-1.4624411041635028,4.631441348304122,0.06102950895340342,3.107970735187216,-3.1363207222204466,62.55145131159636,-1.4416109332014386,1.5234706131169062,3,-0.5799999237060547,-2.5799999237060547,-4.1449995040893555,-5.225000381469727,-3.3199996948242188,3,-0.0808299468654804,-2.4457762662009377,46.58000183105469,1.0970856527004504,46.0,-1.1290288839872147,45.7400016784668,-0.0808299468654804
7059,2008-03-07,45.0099983215332,45.86999893188477,44.75,45.38999938964844,4250800.0,-0.02723151337291707,-1.4888928448813148,2.1111134658585176,54.462460440895434,67.41527683320362,0.6397275013906736,-0.4678360369089063,-0.769993741430099,-5.459373283207299,12.056474697055004,1.5200004577636719,1.3680822959285663,0.13949813842773295,-2.4611130568743462,2.740109333729812,-1.1608074592233066,1.4398037360787725,-1.5526129404193725,10.699518060940958,-48.48589782935805,1.3003055976510383,3,0.8800010681152344,-1.319997787475586,-3.1599979400634766,-3.964998245239258,-0.8499984741210938,4,-0.041324080538000296,-1.8571525885558329,46.27000045776367,-2.4457762662009377,46.58000183105469,1.0970856527004504,46.0,-0.041324080538000296
7060,2008-03-10,42.88999938964844,45.16999816894531,42.709999084472656,44.959999084472656,7357900.0,-0.047100622327073904,-1.0246903502299807,5.447352306379561,38.51162222928781,63.440772618864386,2.744176763075785,1.864309942198446,1.2856388989862353,-3.245858499789861,12.003558421502035,2.4599990844726562,1.2721114625602254,-2.0545007705688505,-4.300568641581087,0.1915671004433861,-3.1775347060749723,-0.9314668350627286,4.290000915527344,4.026851365098005,-49.59338969435803,1.1230339355061196,3,2.0550003051757812,0.8000011444091797,-0.8824987411499023,-1.8449993133544922,2.3100013732910156,0,0.007927259441042445,-1.4888928448813148,45.0099983215332,-1.8571525885558329,46.27000045776367,-2.4457762662009377,46.58000183105469,0.007927259441042445
7061,2008-03-11,44.52000045776367,44.560001373291016,42.560001373291016,43.27000045776367,6665000.0,0.0380042222268866,2.0075146564482638,-0.603864823326048,46.68284929477486,60.290916244138465,0.999846175679771,0.3773046877939521,-0.4004638259028752,-4.770957897433895,12.43830194323586,2.0,1.424448789650512,-0.5029996871948228,-2.5571009190169676,1.551101544627322,-1.5300503031058952,0.5240509287162496,2.570599822998048,42.424232415851634,-6.853121713781249,1.027050615911074,3,0.35000038146972656,-0.8299999237060547,-2.234999656677246,-3.4750003814697266,1.0200004577636719,1,-0.02021566748932846,-1.0246903502299807,42.88999938964844,-1.4888928448813148,45.0099983215332,-1.8571525885558329,46.27000045776367,-0.02021566748932846
7062,2008-03-12,44.13000106811523,45.29999923706055,43.97000122070313,44.70000076293945,4219600.0,-0.008760094017034814,-1.9887616369777608,-0.4559997558593807,44.90924665009715,56.58199922452442,1.3604695524791524,0.8544283110993618,-0.10610440719967329,-4.285243256623083,12.634470347557022,1.3299980163574148,1.459066310520896,-0.920499038696299,-2.906868625576813,1.0658705481842148,-1.913683832136556,0.07268575474395789,2.779375256347663,36.3425880956711,-10.548645237803747,0.9931847934402562,3,0.7399997711181712,-0.4400005340576101,-1.6450004577636648,-3.085000991821282,2.340000152587905,2,-0.0265126207868579,2.0075146564482638,44.52000045776367,-1.0246903502299807,42.88999938964844,-1.4888928448813148,45.0099983215332,-0.0265126207868579
7063,2008-03-13,44.27999877929688,44.52999877929688,42.9900016784668,43.54999923706055,4163200.0,0.0033989963188565397,1.504061258478383,-1.2807016369744715,48.74790080261466,54.469825974883626,0.9690575694997605,0.7690636685855523,-0.33069396883009716,-4.340076863807461,12.891512736009203,1.5399971008300852,1.2072275107372832,-0.7865013122558508,-2.740782144859722,1.1677795203480201,-1.7636417285577863,0.19063910404608464,2.455402547119135,51.963706182810675,4.513515081307844,0.9771404163019345,3,0.5900020599365163,-0.5899982452392649,-1.2074985504150462,-3.234998703002937,3.900001525878899,3,-0.028229449739380685,-1.9887616369777608,44.13000106811523,2.0075146564482638,44.52000045776367,-1.0246903502299807,42.88999938964844,-0.028229449739380685
7064,2008-03-14,43.849998474121094,45.5099983215332,43.38999938964844,44.66999816894531,5411100.0,-0.009710937602302572,-1.4367833731611601,-1.1232879575679875,45.97038214722219,52.38879154564632,1.3444856296994843,1.2904276445790686,0.05589835404624921,-3.8068664957829768,13.226450786650668,2.1199989318847656,0.9777574050112605,-1.232501602172853,-3.1384581589572065,0.6734549546115005,-2.1854798805650333,-0.2795233237806727,2.718386854169921,43.72876051952351,-5.87531938798076,0.9529782783921784,3,1.0200023651123047,-0.15999794006347656,-0.7149982452392578,-2.8049983978271484,3.4300003051757884,4,-0.020524463911048785,1.504061258478383,44.27999877929688,-1.9887616369777608,44.13000106811523,2.0075146564482638,44.52000045776367,-0.020524463911048785
7065,2008-03-17,42.06999969482422,43.45000076293945,41.790000915527344,42.72999954223633,7287900.0,-0.040592904019081666,-1.721317011397214,0.804878162245648,35.01946830566966,49.25011681023607,2.848721135258394,3.0653451395136955,1.7557585688802106,-1.9339184407016603,13.981415221205976,2.05999755859375,0.5155041995081078,-2.9095003128051786,-5.213314463182989,-0.605686162427368,-4.0614073879940875,-1.7575932376162697,4.338050275266795,7.526854154382547,-38.26991914783948,1.1519070751889058,3,2.4150009155273438,2.104999542236328,0.7050008773803711,-1.0249996185302734,5.260002136230469,0,0.04967911023885785,-1.4367833731611601,43.849998474121094,1.504061258478383,44.27999877929688,-1.9887616369777608,44.13000106811523,0.04967911023885785
7066,2008-03-18,43.52000045776367,43.540000915527344,42.459999084472656,42.77000045776367,5463500.0,0.03446638396619339,1.7341786821443403,-1.1363638990838945,43.71786168549538,46.99034486567507,1.1286241326285733,1.5498920441200568,0.2369475773329981,-3.282392950005523,13.873717957688857,1.470001220703125,0.25699092703814586,-1.367499542236331,-3.752848969881555,1.0178498854088929,-2.560174256058943,-0.17482482841371905,2.6109665690535238,46.50539646730074,0.27423776449707304,1.1926747138226124,3,0.8150005340576172,0.8099994659423828,-0.744999885559082,-2.1899986267089844,2.6100006103515554,1,0.03860294778273787,-1.721317011397214,42.06999969482422,-1.4367833731611601,43.849998474121094,1.504061258478383,44.27999877929688,0.03860294778273787
7067,2008-03-19,42.18999862670898,44.02000045776367,42.04999923706055,44.02000045776367,5650800.0,-0.030560703517121257,1.1530046443371604,-2.4400024414062593,34.379562145417836,43.600150411274996,1.9784741949327298,2.7740296497144,1.4809432763709935,-1.846550735809899,13.846786121906717,1.970001220703125,-0.045623926669406956,-2.540001296997076,-5.199744785895689,0.1197421919015369,-3.8698730414463824,-1.2101295525477695,3.6805104334308254,10.752634142589601,-29.47914556280118,1.3298717444493064,3,1.6400012969970774,2.2950019836425852,0.5850019454956126,-0.8599967956542898,5.1200027465820455,2,0.07940275889692971,1.7341786821443403,43.52000045776367,-1.721317011397214,42.06999969482422,-1.4367833731611601,43.849998474121094,0.07940275889692971
7068,2008-03-20,40.18000030517578,42.20000076293945,39.9900016784668,42.18999862670898,12480600.0,-0.04764158300447863,1.1773362172157256,1.0983586395510672,32.845199414973536,41.19823251950589,3.390283440563067,4.607564543844205,3.406885708292087,0.2524472608981938,13.494749449232826,2.2099990844726562,-0.42359805127677674,-4.287999725341798,-7.611160501869101,-0.9648389488144957,-5.94958011360545,-2.626419337078147,5.445678266287274,3.442006200268964,-36.18009231554685,1.6615803882636524,3,2.5699996948242188,3.405000686645508,2.4600000381469727,1.1750011444091797,7.239997863769531,3,0.15654556664393815,1.1530046443371604,42.18999862670898,1.7341786821443403,43.52000045776367,-1.721317011397214,42.06999969482422,0.15654556664393815
7069,2008-03-24,41.790000915527344,41.95000076293945,40.29999923706055,40.29999923706055,5741900.0,0.040069701297243965,-1.2147646539254215,-0.7412949864208077,37.09993334869845,41.041378199440416,1.4253868011608262,2.9279441825635573,1.7243241181715945,-1.2638765955901192,13.916839805504106,1.7700004577636719,-0.8567276902848988,-2.53849906921387,-6.069596049435482,0.9925979110077421,-4.3040475593246725,-0.7729505791030675,3.384823504496012,44.66500700465715,5.912497103933937,1.765548490110805,3,0.9599990844726562,1.7950000762939453,0.8499994277954102,-0.22500038146972656,3.7900009155273438,0,0.1529073761583526,1.1773362172157256,40.18000030517578,1.1530046443371604,42.18999862670898,1.7341786821443403,43.52000045776367,0.1529073761583526
7070,2008-03-25,42.70000076293945,43.0,42.06999969482422,42.310001373291016,5292400.0,0.021775540260253745,-1.1379249866266783,0.2617442619593185,39.66165840348258,40.26124587818571,0.5426687792069842,1.9501745886355906,0.7705065470762094,-2.0835373243823483,14.13226538829668,1.2099990844726562,-1.2913430588791641,-1.5219991683959933,-5.117309808185226,2.0733114713932395,-3.3196544882906096,0.2756561514986231,2.0600378377593813,67.24565521941615,29.506907809702994,1.7976553198946175,3,0.049999237060546875,0.8850002288818359,-0.12250041961669922,-1.135000228881836,1.3600006103515625,1,0.10725990478980374,-1.2147646539254215,41.790000915527344,1.1773362172157256,40.18000030517578,1.1530046443371604,42.18999862670898,0.10725990478980374
7071,2008-03-26,42.38000106811523,42.7599983215332,42.040000915527344,42.560001373291016,2593300.0,-0.007494137918188537,1.4827744965206981,-0.4615399663523794,36.624202041907736,39.34068536616467,0.5891407379872291,2.0989845843056756,1.072370391802842,-1.669671370826812,13.832365980544237,0.7199974060058594,-1.5556602219981315,-1.664999008178718,-5.256887857626722,1.9268898412692863,-3.4609434329027167,0.13094541654528058,1.9984345788050462,59.305213736700445,25.231610608596817,1.795944424724002,3,0.36999893188477273,1.2049999237060618,-0.08500099182128196,-0.8150005340576101,0.80999755859375,2,0.11680039259516706,-1.1379249866266783,42.70000076293945,-1.2147646539254215,41.790000915527344,1.1773362172157256,40.18000030517578,0.11680039259516706
7072,2008-03-27,41.93999862670898,42.54999923706055,41.29999923706055,41.38000106811523,4505400.0,-0.01038231312686988,-2.472216335353775,-3.1110922731317383,36.323432311421925,37.96018886714326,0.7664193321125765,2.40307772595191,1.4403933127092898,-1.1437951375661157,13.649675453948678,1.25,-1.475946836258231,-1.9405014038086037,-5.604508793611252,1.723505985994045,-3.772505098709928,-0.10849770890727939,2.0873623027350163,64.78398789434907,32.89522122954111,1.8320036949013252,3,0.8100013732910227,1.6450023651123118,0.5800018310546946,-0.3749980926513601,2.0,3,0.09990468713887601,1.4827744965206981,42.38000106811523,-1.1379249866266783,42.70000076293945,-1.2147646539254215,41.790000915527344,0.09990468713887601
7073,2008-03-28,42.27999877929688,43.0,41.86000061035156,42.060001373291016,3675000.0,0.008106823169311772,-2.677423721305121,0.3928542234332552,40.84507186393382,37.39070994677788,0.12615040675782296,1.8267359395281275,1.0353936985919603,-1.3826182497910153,12.84635493995081,1.1399993896484375,-1.620413956239915,-1.391001129150382,-4.907781805392354,2.1257795470915894,-3.1493914672713714,0.36738920897060723,1.424373410068938,73.33329565732186,37.1629211310903,1.7583903381209862,3,-0.27499771118164773,1.305002212524407,0.24000167846678977,-0.4399986267089915,1.8100013732910085,4,0.11896884435240729,-2.472216335353775,41.93999862670898,1.4827744965206981,42.38000106811523,-1.1379249866266783,42.70000076293945,0.11896884435240729
7074,2008-03-31,41.15999984741211,42.27000045776367,40.27000045776367,42.18000030517578,7689100.0,-0.026490041727087243,2.333331214058422,-4.636420384595228,43.78145376990001,38.364263887247915,0.9213332319973517,2.7789012341211503,2.160824302339414,-0.16437310603789257,12.442968029683136,2.0099983215332102,-1.7520626171341718,-2.314000129699707,-5.933645357725155,1.3056450983257406,-4.123822743712431,-0.5041775156869832,2.247222701081789,32.600715709987945,-7.320179627838868,1.809822614012723,3,0.845001220703125,2.4250011444091797,2.094999313354492,0.8850002288818359,3.5600013732910227,0,0.15208936697619535,-2.677423721305121,42.27999877929688,-2.472216335353775,41.93999862670898,1.4827744965206981,42.38000106811523,0.15208936697619535
7075,2008-04-01,41.91999816894531,42.0,40.68000030517578,41.060001373291016,4875800.0,0.018464487957984943,1.5882335341658345,-0.8431337349983358,40.03066385400944,37.95457523930503,0.15401598475496314,1.8108894738769266,1.454208743887996,-0.8155989648733453,12.017781589539329,1.3199996948242188,-1.9584280226884587,-1.3630016326904268,-4.8809028179292895,2.154899552548436,-3.1219522253098546,0.3959489599290009,1.2138467099464165,60.43948673449283,19.97456415187402,1.7589505926194309,4,0.08500289916992188,1.6650028228759766,1.412501335144043,0.3000030517578125,1.8100013732910156,1,0.08730925147846835,2.333331214058422,41.15999984741211,-2.677423721305121,42.27999877929688,-2.472216335353775,41.93999862670898,0.08730925147846835
7076,2008-04-02,41.77000045776367,42.29999923706055,41.43000030517578,41.90999984741211,3645100.0,-0.0035781898314289906,-1.1219494040696323,-0.16279059451834832,40.78124431893033,38.6658732585842,0.033157589434367196,1.7157026976993848,1.665328673951052,-0.5944388662597291,11.419268083211765,0.8699989318847656,-2.1146981145800012,-1.301499366760254,-4.635429201797798,2.0324304682772905,-2.9684642842790225,0.3654655507585147,1.112336965094066,54.945064158188394,13.382074737394866,1.666964917518772,4,-0.27499961853027344,1.8150005340576172,1.8874988555908203,0.4500007629394531,2.7900009155273438,2,0.0548240577072272,1.5882335341658345,41.91999816894531,2.333331214058422,41.15999984741211,-2.677423721305121,42.27999877929688,0.0548240577072272
7077,2008-04-03,41.2400016784668,41.97000122070313,41.0099983215332,41.5,6110300.0,-0.012688503076096258,-1.6666560703594995,1.8571389645776566,38.46738273782459,39.29056029445654,0.46290746550164386,1.923762045151527,2.2744402651980167,0.011069011261980677,10.38715682728361,0.960002899169929,-1.9806270870018992,-1.5644981384277372,-4.5527448603007485,1.423748583445274,-3.058621499364243,-0.07037477749123155,1.4109488848396623,35.53118620336951,-4.521361861942786,1.494123360936506,4,0.39499855041503906,2.344999313354492,2.4174976348876953,0.9799995422363281,1.4399986267089844,3,0.04728411418228329,-1.1219494040696323,41.77000045776367,1.5882335341658345,41.91999816894531,2.333331214058422,41.15999984741211,0.04728411418228329
7078,2008-04-04,42.52999877929688,42.81999969482422,41.40999984741211,41.5,4425600.0,0.03128023880521935,-1.3305800235817828,-3.9615593409334604,45.299144138024765,40.201583715492795,-0.5125908461329516,0.3575382779148484,1.0588999671320352,-1.2077651390538335,9.089195487589954,1.5799980163574219,-2.0614034428316543,-0.08750095367430788,-2.59147519417823,2.416473286829614,-1.339488073926269,1.1644861665776531,-2.5399971008300852,88.62741167477256,47.014092913681495,1.2519871202519623,4,-0.8949985504150462,1.055002212524407,1.12750053405761,0.04500198364257102,0.75,4,0.0331530657860839,-1.6666560703594995,41.2400016784668,-1.1219494040696323,41.77000045776367,1.5882335341658345,41.91999816894531,0.0331530657860839
7079,2008-04-07,43.150001525878906,43.52999877929688,42.560001373291016,42.77000045776367,4392500.0,0.01457800997830816,-1.4249958276709045,0.36893351308109135,54.192554586019355,41.81612773577466,-1.0274356428719713,-0.4310559451087741,0.4763157354688019,-1.74700806166247,8.604794858663094,1.0,-1.8710162304908877,0.6255016326904297,-1.6301808988843831,2.8811841642652425,-0.5023396330969803,1.7533428984778396,-3.1033998870849615,86.66675589939881,39.05872982772824,1.1278412657874077,4,-1.2500019073486328,0.4349994659423828,0.6449985504150391,-0.5750007629394531,0.03999710083007102,0,0.021784440173083786,-1.3305800235817828,42.52999877929688,-1.6666560703594995,41.2400016784668,-1.1219494040696323,41.77000045776367,0.021784440173083786
7080,2008-04-08,43.22999954223633,43.540000915527344,42.63999938964844,42.93000030517578,2941100.0,0.001853951646083818,-1.0454555306540898,0.7894694574110325,48.74022131220347,43.16235209914085,-1.1447274386369841,-0.5104468515290392,0.440595369145349,-1.731708417124139,9.086971326802143,0.9000015258789062,-1.4686530889209308,0.6884996414184599,-1.5838444931541957,2.9608437759911155,-0.4476724258678644,1.8246717087047841,-3.044062017822263,87.74699385578046,38.347154777677595,1.136172067286327,4,-1.3249988555908203,0.35500144958496094,1.3000011444091797,-0.5849990844726562,-0.15999984741210938,1,0.03446684465057759,-1.4249958276709045,43.150001525878906,-1.3305800235817828,42.52999877929688,-1.6666560703594995,41.2400016784668,0.03446684465057759
7081,2008-04-09,43.61999893188477,44.61000061035156,43.16999816894531,43.16999816894531,4604100.0,0.009021498815132034,-5.4,1.5000063578449685,56.76443414679924,45.433574525293885,-1.497850552430414,-1.0238210708476245,0.06195528390303906,-2.0434531239631113,9.39739399781107,1.44000244140625,-1.2136366163162577,1.1234991073608498,-1.0156127561543897,3.2626109708760893,0.05394317560323003,2.1930550391184696,-3.2328176040039125,72.49997085997016,17.45922115843304,1.06955593175762,4,-1.1799983978271555,-0.03499794006348367,0.9100017547607351,-0.8999977111816477,-0.23999786376954546,2,0.0025217930546794776,-1.0454555306540898,43.22999954223633,-1.4249958276709045,43.150001525878906,-1.3305800235817828,42.52999877929688,0.0025217930546794776
7082,2008-04-10,42.959999084472656,43.72000122070313,42.810001373291016,43.61999893188477,4243600.0,-0.015130670875135643,1.1162678258555117,-1.4666638409697719,65.075925768091,48.12589162575579,-0.7576196690253738,-0.48061024911395833,0.7374850553523871,-1.3143095372302653,9.718661499828437,0.9099998474121165,-1.0727226289059573,0.5219993591308594,-1.4891855731428478,2.5331842914045666,-0.4835931070059942,1.527591825267713,-2.23499221399414,48.437464609750606,-12.587784967016091,1.0055924661368518,4,-0.5199985504150391,0.6250019073486328,1.5700016021728516,-0.23999786376953125,0.3899993896484375,3,0.037244001930080595,-5.4,43.61999893188477,-1.0454555306540898,43.22999954223633,-1.4249958276709045,43.150001525878906,0.037244001930080595
7083,2008-04-11,43.02999877929688,43.5,42.72000122070313,42.959999084472656,2762200.0,0.0016294156498137813,-1.8363828045888198,-0.10606016819351886,58.07291045784357,49.713831257749526,-0.7934874866475852,-0.6841342967683985,0.682536886089423,-1.3025601204540393,9.903504293084579,0.7799987792968679,-0.8434389551505319,0.6544990539550852,-1.1861235704610849,2.4951216783712553,-0.2658122582529998,1.5748103661631703,-1.9941924096285248,22.92671126452644,-38.508700365201456,0.9203113122080837,4,-0.38499832153321023,0.4050025939941335,1.6150016784667898,-0.3099975585937571,0.8800010681152273,4,-0.008133824867536332,1.1162678258555117,42.959999084472656,-5.4,43.61999893188477,-1.0454555306540898,43.22999954223633,-0.008133824867536332
7084,2008-04-14,42.95000076293945,43.16999816894531,42.40999984741211,42.93000030517578,2027400.0,-0.0018591219759903632,2.3043745076087405,0.28572207084465767,51.82481995718621,51.02429304699139,-0.48374679191777403,-0.711497834932004,0.7450517008996655,-1.1541800015785242,10.342197285232524,0.7599983215332031,-0.5625159325586111,0.6195009231567354,-1.1099888345298083,2.348990680843279,-0.24524395568654,1.4842458020000109,-1.6282588540164369,24.545487648187933,-34.66144284144451,0.8647448788432734,4,-0.1400012969970703,-0.020000457763671875,1.739999771118164,-0.22999954223632812,1.0099983215332031,0,0.007683306414331348,-1.8363828045888198,43.02999877929688,1.1162678258555117,42.959999084472656,-5.4,43.61999893188477,0.007683306414331348
7085,2008-04-15,44.15999984741211,44.38999938964844,43.09000015258789,43.13999938964844,3470500.0,0.028172271547821204,-1.3214294229243089,50.99885561701316,61.49871463268457,53.32623419296408,-1.5003661238627828,-1.8518357093323914,-0.5177324106124814,-2.2641159461913816,10.403045314558918,1.4399986267089844,-0.36297361910518333,1.7250000000000014,-0.18170260009424055,3.6317026000942434,0.771648699952884,2.678351300047119,-2.575197242374813,79.5454269598434,19.510252770272523,0.9533513000471204,4,-1.3500003814697266,-1.4099998474121094,0.630000114440918,-1.4399986267089844,-0.45999908447265625,1,-0.021965607428777623,2.3043745076087405,42.95000076293945,-1.8363828045888198,43.02999877929688,1.1162678258555117,42.959999084472656,-0.021965607428777623
7086,2008-04-16,45.20000076293945,45.54999923706055,44.56999969482422,44.58000183105469,4306500.0,0.02355074545110747,-2.0624832362775893,0.6078418172910426,69.54440377664682,56.779236530611,-2.2380048693082486,-2.9086499015259974,-1.5576124917546679,-3.1973096567953263,10.754484982160525,1.3899993896484375,-0.09666458703360092,2.6810009002685575,0.45221416343459,4.909787637102525,1.5666075318515738,3.7953942686855413,-3.373182317477017,88.85354961294179,28.203797049349262,1.1143933684169824,4,-1.720001220703125,-2.4300003051757812,-0.8825006484985352,-2.479999542236328,-1.920001983642571,2,-0.047123916640764096,-1.3214294229243089,44.15999984741211,2.3043745076087405,42.95000076293945,-1.8363828045888198,43.02999877929688,-0.047123916640764096
7087,2008-04-17,45.540000915527344,45.91999816894531,44.75,45.43999862670898,3558200.0,0.007522127142676194,1.7209361124541458,0.16129429209557594,69.54440377664676,59.47315426823567,-2.127650416018774,-3.1461108142772076,-1.8235821344020948,-3.407003261446107,11.487761296636503,1.1699981689453125,0.20027098386690056,2.8535009384155288,0.25582348211148087,5.451178394719577,1.5546622102635084,4.152339666567549,-3.3408643909050966,89.17386224697731,28.88391563242873,1.2988387281520228,4,-1.3750019073486328,-2.585000991821289,-1.260000228881836,-2.8199996948242188,-2.3700027465820312,3,-0.04743082573535129,-2.0624832362775893,45.20000076293945,-1.3214294229243089,44.15999984741211,2.3043745076087405,42.95000076293945,-0.04743082573535129
7088,2008-04-18,46.47000122070313,46.88999938964844,45.36999893188477,45.91999816894531,6012400.0,0.020421613668845984,1.187051978703541,5.499904634750777,82.57673518620182,62.62695211270038,-2.7267316782284894,-3.7742250182731922,-2.642395682089436,-4.207311088262337,11.401999023679934,1.5200004577636648,0.5438140345532503,3.469001197814947,0.6366023903252582,6.301400005304636,2.052801794070099,4.885200601559795,-3.8243612987621205,90.62503991382886,25.72416512168823,1.4161994037448444,4,-1.8200016021728587,-3.030000686645515,-2.1900005340576243,-3.750000000000007,-4.520000457763679,4,-0.06714014772162358,1.7209361124541458,45.540000915527344,-2.0624832362775893,45.20000076293945,-1.3214294229243089,44.15999984741211,-0.06714014772162358
7089,2008-04-21,48.18000030517578,48.349998474121094,46.02000045776367,46.18999862670898,6738500.0,0.036797913482963684,1.0,3.618164794007457,84.3956507377044,66.58866649331159,-4.076922832587627,-5.250132806981497,-4.220657234669346,-5.773802728105444,11.540410927800831,2.329998016357422,1.0494507633547414,4.859500312805174,1.2635752872973782,8.45542533831297,3.0615378000512763,6.657462825559072,-4.94015005775573,96.76809461612602,30.00979438098193,1.7979625127538987,4,-2.8000011444091797,-4.010000228881836,-3.8999996185302734,-5.459999084472656,-8.319999694824219,0,-0.08862599482601008,1.187051978703541,46.47000122070313,1.7209361124541458,45.540000915527344,-2.0624832362775893,45.20000076293945,-0.08862599482601008
7090,2008-04-22,47.27999877929688,48.95000076293945,46.84000015258789,47.93000030517578,5781800.0,-0.018679981738858875,-1.7581729330806821,-0.3266336571030898,77.96954979189555,68.94479045387784,-2.8407484295816445,-4.205009402182149,-3.199883873650961,-4.738381444106885,12.428945576587608,2.1100006103515625,1.369316452589871,3.730498886108407,-0.2606625859591034,7.721660358175917,1.7349181500746482,5.726079622142166,-3.2225248156046646,61.87211012801893,-6.116913767464894,1.9955807360337559,4,-1.5999984741211009,-2.809997558593757,-2.9999980926513743,-4.559997558593757,-7.779998779296882,1,-0.07021996151738474,1.0,48.18000030517578,1.187051978703541,46.47000122070313,1.7209361124541458,45.540000915527344,-0.07021996151738474
7091,2008-04-23,47.33000183105469,48.33000183105469,46.88999938964844,47.36999893188477,4000300.0,0.0010575941846195924,-2.1304333403822153,0.061533856825956176,82.49733642906021,70.8805027495411,-2.5805123480644028,-4.074034470044531,-3.1756904248301936,-4.6556103017719295,13.349963391455756,1.44000244140625,1.521509991486468,3.5330018997192383,-0.7556329960625803,7.821636795501057,1.3886844518283255,5.677319347610151,-2.3918730434979665,61.428603866467455,-10.225511864401852,2.1443174478909106,4,-1.6500015258789062,-2.8600006103515625,-3.000001907348633,-4.685001373291016,-7.630001068115234,2,-0.07669556153985779,-1.7581729330806821,47.27999877929688,1.0,48.18000030517578,1.187051978703541,46.47000122070313,-0.07669556153985779
7092,2008-04-24,46.13000106811523,47.4900016784668,45.59000015258789,47.4900016784668,6720000.0,-0.02535391330055059,1.7941186370317181,34.00247973294597,69.39655863430576,72.13868588025912,-0.9873935386240618,-2.681517150424007,-1.934217428634497,-3.3314990771227,13.58349559554936,1.9000015258789062,1.745299218051258,2.1235010147094684,-2.1924542912671043,6.439456320686041,-0.03447663827881797,4.281478667697755,2.819999694824226,21.229099092571005,-46.28369410765765,2.157977652988285,4,-0.450000762939446,-1.6599998474121023,-1.7975006103515554,-3.4850006103515554,-6.630001068115227,3,-0.0617819688451785,-2.1304333403822153,47.33000183105469,-1.7581729330806821,47.27999877929688,1.0,48.18000030517578,-0.0617819688451785
7093,2008-04-25,47.31000137329102,47.43999862670898,45.97999954223633,46.31000137329102,3295900.0,0.02557988896279051,1.3174689676052485,-0.7352937876560901,71.13821027898071,74.2846181382363,-1.6722878181308474,-3.652633163769792,-3.070429047776173,-4.382301018789242,14.123263645868578,1.4599990844726491,1.882963863503882,3.052001190185557,-1.423611122673968,7.527613503045082,0.8141950337557944,5.289807346615319,1.5727993774413989,51.19050322205643,-13.325270882075309,2.2378061564297607,4,-1.2900009155273509,-2.8400001525878977,-3.152501106262214,-4.665000915527351,-8.89000320434571,4,-0.08750799163330736,1.7941186370317181,46.13000106811523,-2.1304333403822153,47.33000183105469,-1.7581729330806821,47.27999877929688,-0.08750799163330736
7094,2008-04-28,47.41999816894531,47.47000122070313,46.540000915527344,47.29999923706055,3927300.0,0.002325022034693758,7.454354724047167,0.11999893188476562,71.22593252352488,75.36542012610742,-1.2086356089519512,-3.44629361114216,-3.1205938412617726,-4.357156390449177,13.916939188131206,0.9300003051757884,2.0122962293969096,2.8489980697631836,-1.5898020932624348,7.287798232788802,0.6295979882503744,5.068398151275993,1.396946569824216,54.464216783756655,-6.819135044589082,2.2194000815128097,4,-0.6599979400634766,-2.80999755859375,-4.252497673034668,-4.774997711181641,-9.30999755859375,0,-0.11535212183091315,1.3174689676052485,47.31000137329102,1.7941186370317181,46.13000106811523,-2.1304333403822153,47.33000183105469,-0.11535212183091315
7095,2008-04-29,45.58000183105469,47.43999862670898,44.810001373291016,47.43999862670898,8693100.0,-0.038802117438621386,1.8279589078462035,-15.500111262993869,58.6572597725536,74.15573745898595,0.9543286232823931,-1.3892684949546918,-1.2602556395813878,-2.4061955882633086,13.261837931626182,2.6299972534179616,2.2133795673323817,0.8260015487670884,-3.4514667047687198,5.103469802302897,-1.3127325780008121,2.964735675534989,3.172404015991205,21.87501015988131,-36.420207127939264,2.138734126767903,4,1.269998550415039,-0.970001220703125,-2.412501335144043,-2.9350013732910156,-7.120002746582031,1,-0.12549365930051282,7.454354724047167,47.41999816894531,1.3174689676052485,47.31000137329102,1.7941186370317181,46.13000106811523,-0.12549365930051282
7096,2008-04-30,44.060001373291016,45.58000183105469,43.61999893188477,44.86000061035156,9752800.0,-0.033347968334833666,-1.3333310626857786,0.430107857674632,54.51561004011071,72.48587148825973,2.565392777485542,0.3279012282584759,0.22319092082259573,-0.7797494805400476,12.683713207613112,1.9600028991699148,2.471489949676574,-0.8084989547729506,-4.866620479199199,3.2496225696532974,-2.8375597169860782,1.220561807440177,4.53470829480468,11.369564060254268,-46.18263253294902,2.0290607622131245,4,2.2249984741210938,0.5499992370605469,-0.8925008773803711,-1.4150009155273438,-6.8600006103515625,2,-0.10349526171497736,1.8279589078462035,45.58000183105469,7.454354724047167,47.41999816894531,1.3174689676052485,47.31000137329102,-0.10349526171497736
7097,2008-05-01,43.18999862670898,44.08000183105469,42.70000076293945,44.08000183105469,6344400.0,-0.019745862902070366,2.101114830546614,1.1125050663996465,50.61633225367791,68.93471560686818,3.4274217456116034,1.4245191241561628,1.0464213731196494,0.17595505575810222,12.041397026797949,1.3800010681152344,2.5417072179453655,-1.7760015487670984,-5.550874291542897,1.9988711940087,-3.6634379201549976,0.11143482262080084,5.1062283972140605,10.272490917102553,-49.52559204824436,1.8874363713878983,5,2.635002136230476,1.4200019836425852,-0.02249813079833274,-0.5449981689453054,-5.63999938964843,3,-0.08080569517803338,-1.3333310626857786,44.060001373291016,1.8279589078462035,45.58000183105469,7.454354724047167,47.41999816894531,-0.08080569517803338
7098,2008-05-02,43.93999862670898,44.400001525878906,43.13999938964844,43.13999938964844,3824900.0,0.017365131369469378,-2.1500083446582265,-0.8988723109695573,53.62636539597669,65.515906124454,2.5488372369293657,0.8280220649181942,0.254820831235385,-0.4938098400253139,11.895049094490934,1.2600021362304688,2.4649694208792567,-1.0965015411377053,-4.729829042047513,2.536825959772102,-2.9131652915926125,0.720162209317202,3.908530296335371,25.995759848435583,-36.68099461432354,1.8166637504549037,5,1.8850021362304759,0.6700019836425852,-0.7724981307983327,-1.2949981689453054,-6.8199996948242045,4,-0.10104685401628843,2.101114830546614,43.18999862670898,-1.3333310626857786,44.060001373291016,1.8279589078462035,45.58000183105469,-0.10104685401628843
7099,2008-05-05,44.09000015258789,44.75,43.81999969482422,44.20000076293945,3875000.0,0.0034137808504102196,-1.861532683075695,-0.13750089407052551,49.72200288814002,62.3772898018145,1.9642151557756264,0.7926955653398693,0.09118381691718014,-0.5628474983582805,12.13442493735695,0.9300003051757812,2.3639192550239017,-0.9934999465942411,-4.547530475265312,2.5605305820768294,-2.77051521092978,0.7835153177412977,3.346646517648068,29.324894854341316,-29.928499056145476,1.7770152643355366,5,1.4250011444091797,0.5200004577636719,-1.294999122619629,-1.4449996948242188,-6.8100013732910085,0,-0.12860063424857515,-2.1500083446582265,43.93999862670898,2.101114830546614,43.18999862670898,-1.3333310626857786,44.060001373291016,-0.12860063424857515
7100,2008-05-06,44.72000122070313,44.81999969482422,44.0099983215332,44.08000183105469,4138800.0,0.014288978587773116,-1.0769095337304497,-5.818143986683377,48.02955919590722,58.5475367759086,1.0425222306789124,0.2951791484288293,-0.5534726866914212,-1.0860033305519181,12.377429107029666,0.8100013732910156,2.071207266632676,-0.4379989624023395,-3.8894225775719207,3.0134246527672417,-2.1637107699871265,1.2877128451824476,2.3377137769491085,70.13887877082047,14.0253674411247,1.7257118075847895,5,0.3749999999999929,0.09499931335448508,-1.9250001907348704,-2.0750007629394602,-11.20000076293946,1,-0.14780859637569665,-1.861532683075695,44.09000015258789,-2.1500083446582265,43.93999862670898,2.101114830546614,43.18999862670898,-0.14780859637569665
7101,2008-05-07,43.72999954223633,45.0,43.59000015258789,44.9900016784668,4276800.0,-0.02213778290346924,1.2031268626469256,-1.9687552154113699,42.94621754944313,55.608609988701645,1.6406977414157993,1.363765292644871,0.37492827101122117,-0.01714053620604261,13.0434030118793,1.4099998474121094,1.538476560682625,-1.4335006713867173,-4.874940901986811,2.0079395592133764,-3.154220786686764,0.28721944391332954,2.97909831663889,44.782570476555364,-6.853709800582038,1.7207201153000484,5,1.355001449584961,1.25,-0.9349985122680664,-1.0849990844726562,-11.119998931884773,2,-0.12051224589366105,-1.0769095337304497,44.72000122070313,-1.861532683075695,44.09000015258789,-2.1500083446582265,43.93999862670898,-0.12051224589366105
7102,2008-05-08,44.560001373291016,44.599998474121094,43.72999954223633,43.97999954223633,3926700.0,0.0189801472614477,1.6363762470089125,-0.4603181331024335,42.49804096077575,52.42636895334553,0.6309189834974944,0.695432837624594,-0.4860555391462782,-0.7556286940907029,13.88619744460802,0.8699989318847656,1.103106711676979,-0.6834989547729506,-3.9806259288989736,2.6136280193530723,-2.3320624418359586,0.9650645322900573,1.828368717909342,76.34416761692249,28.415317652840542,1.6485634870630101,5,0.5249996185302734,0.4199981689453125,-2.020000457763672,-1.9150009155273438,-11.95000076293946,3,-0.16517056515988127,1.2031268626469256,43.72999954223633,-1.0769095337304497,44.72000122070313,-1.861532683075695,44.09000015258789,-0.16517056515988127
7103,2008-05-09,42.68000030517578,44.13000106811523,42.16999816894531,44.02000045776367,6327000.0,-0.04219032787647303,1.5128220176307465,-2.3103377969535135,28.68218567212557,47.69928596985673,1.9948684707072246,2.6855584428524537,1.3005039156336977,1.193428641069957,15.036190432682723,2.390003204345703,0.5460506419471258,-2.5460000991821303,-5.895887392212458,0.8038871938481975,-4.220943745697298,-0.8710564526669629,3.413300239763707,18.02126523855996,-22.749497297770137,1.6749436465151646,5,2.124998092651367,2.5,-0.06999969482421875,-0.034999847412109375,-9.560001373291009,4,-0.12019683766246647,1.6363762470089125,44.560001373291016,1.2031268626469256,43.72999954223633,-1.0769095337304497,44.72000122070313,-0.12019683766246647
7104,2008-05-12,43.27999877929688,43.47999954223633,42.68000030517578,42.88000106811523,2875200.0,0.014058070989477978,1.0,-0.29850572062186315,34.1269918159646,44.973700641346845,0.8335049302175506,2.225660994990271,0.6562753396705645,0.6558188027089713,16.044283158176935,0.7999992370605469,0.2137008266533087,-1.9625015258788991,-5.268145540956652,1.3431424891988542,-3.6153235334177722,-0.30967951834002605,2.4209715280431894,39.22261103053398,1.0747185784953217,1.6528220075388764,5,0.5950012207031179,2.2800006866455007,-0.6699981689453196,-0.6349983215332102,-10.459999084472663,0,-0.14232902082147847,1.5128220176307465,42.68000030517578,1.6363762470089125,44.560001373291016,1.2031268626469256,43.72999954223633,-0.14232902082147847
7105,2008-05-13,43.18999862670898,43.5,42.90999984741211,43.310001373291016,3789500.0,-0.0020794860241760693,1.3600006103515625,-0.30000858311796774,33.62340919770364,42.6523449921905,0.6133284953662255,2.3602777352317403,0.679455279089666,0.80145174748926,16.9088505871753,0.5900001525878906,-0.2770820688931792,-2.0040016174316477,-5.403645622451933,1.3956423875886372,-3.7038236199417938,-0.3041796149215017,2.1578744667916183,36.0423956822505,0.8046836945584204,1.6998220025101438,5,0.395000457763679,2.3700008392334055,-0.447498321533196,-0.34999847412108664,-10.069999694824205,1,-0.13683723165847272,1.0,43.27999877929688,1.5128220176307465,42.68000030517578,1.6363762470089125,44.560001373291016,-0.13683723165847272
7106,2008-05-14,43.06999969482422,43.63999938964844,42.93000030517578,43.2599983215332,3583600.0,-0.0027783962884997404,-2.021289374792017,1.583285650708788,36.76470151482412,41.11327491009563,0.6460684165018833,2.437491934310401,0.7214801063125336,0.9577898880768672,17.11144895613318,0.7099990844726562,-0.8249087747274899,-2.017500495910646,-5.547313345098829,1.5123123532775367,-3.782406920504741,-0.2525940713165511,1.960085906220847,37.037095179039575,0.026256508831373537,1.764906424594092,5,0.5149993896484375,2.489999771118164,-0.3249988555908203,0.5150012969970703,-10.400001525878913,2,-0.22173204793888546,1.3600006103515625,43.18999862670898,1.0,43.27999877929688,1.5128220176307465,42.68000030517578,-0.22173204793888546
7107,2008-05-15,43.38000106811523,43.84000015258789,43.20000076293945,43.209999084472656,4668800.0,0.007197617262306721,-5.736884373682414,-0.8947537494729283,31.61833766307916,38.667938495329246,0.4088479668508569,2.0631504810326646,0.3168011610098276,0.6558020375518439,17.06561690883877,0.7700004577636719,-1.125362258592972,-1.5994991302490291,-5.202436979594374,2.003438719096316,-3.400968054921698,0.20196979442363983,1.3640757897198625,61.73475047829602,25.422131620342583,1.8014689246726712,5,0.20499801635742898,2.1799983978271555,-0.36750030517577414,0.2049999237060618,-9.880001068115227,3,-0.2482710971088412,-2.021289374792017,43.06999969482422,1.3600006103515625,43.18999862670898,1.0,43.27999877929688,-0.2482710971088412
7108,2008-05-16,43.349998474121094,43.7400016784668,43.060001373291016,43.38000106811523,4867600.0,-0.0006916227122037988,-1.2295209090283727,-0.17648378772575937,30.81999748323662,36.5677156725622,0.38706140183709437,1.9472627467668033,0.25981930360381256,0.6780772471186012,16.55381944136205,0.6800003051757812,-1.2766488865004533,-1.473501586914061,-5.074889540392981,2.1278863665648586,-3.274195563653521,0.3271923898253988,1.1366705148250205,57.75847043773656,22.761152967600395,1.8006939767394585,5,0.2350006103515625,2.210000991821289,-0.3374977111816406,0.2350025177001953,-10.189998626708984,4,-0.24775082449382457,-5.736884373682414,43.38000106811523,-2.021289374792017,43.06999969482422,1.3600006103515625,43.18999862670898,-0.24775082449382457
7109,2008-05-19,43.90999984741211,44.5,43.45000076293945,43.45000076293945,6201800.0,0.01291814055369156,-3.5652231602341895,-15.331977113798926,41.05037723745171,35.79225101051159,-0.2247980734987891,1.107756759840619,-0.3418328377065052,0.10203005356252959,15.128003523253442,1.1500015258789062,-1.2940804536456696,-0.7000001907348619,-3.952989770065436,2.5529893885957122,-2.326494980400149,0.9264945989304252,-1.7400016784667969,62.893075725332224,25.152097714983363,1.6264947896652882,5,-0.3250007629394531,1.6499996185302734,-0.8699989318847656,-0.3249988555908203,-10.579998016357415,0,-0.24572992377642333,-1.2295209090283727,43.349998474121094,-5.736884373682414,43.38000106811523,-2.021289374792017,43.06999969482422,-0.24572992377642333
7110,2008-05-20,43.959999084472656,44.400001525878906,43.63000106811523,43.900001525878906,3335500.0,0.0011386754095716878,-1.5666747199368931,0.13042973479508402,49.363854100186614,36.50532173837197,-0.4402364487390429,0.8393103924799732,-0.36541623759689656,0.02397783279607779,13.38114974330676,0.770000457763679,-1.4190879028114125,-0.4840009689331026,-3.492994812963552,2.5249928750973467,-1.9884978909483308,1.0204959530821256,-1.7434008789062503,65.60503054188149,23.515009483265914,1.5044969220152256,5,-0.5750007629394531,1.6000003814697266,-1.0899991989135742,-0.3749980926513672,-11.45000076293946,1,-0.25341218429604695,-3.5652231602341895,43.90999984741211,-1.2295209090283727,43.349998474121094,-5.736884373682414,43.38000106811523,-0.25341218429604695
7111,2008-05-21,43.70000076293945,44.84000015258789,43.47000122070313,44.11999893188477,4721800.0,-0.005914429639400032,-2.113643654144629,-7.00025432349961,53.517252410623094,37.72967856613279,-0.20667504757573596,0.8573723083102323,-0.13402649059223393,0.24949600588837484,11.407999667238679,1.3699989318847585,-1.5019525258928041,-0.5624992370605497,-3.2603499244590495,2.13535145033795,-1.9114245807597996,0.7864261066387002,-1.4377345214843729,35.95504654791092,-9.739992266098646,1.3489253436992499,5,-0.19500160217285156,1.8599987030029297,-0.9200010299682617,-0.11499977111816406,-10.780002593994148,2,-0.2421053008316475,-1.5666747199368931,43.959999084472656,-3.5652231602341895,43.90999984741211,-1.2295209090283727,43.349998474121094,-0.2421053008316475
7112,2008-05-22,43.27999877929688,44.02000045776367,43.08000183105469,43.70000076293945,5496700.0,-0.009611029206177069,-1.2926910963588067,1.0000090826521006,45.23122159997674,39.56846033589403,0.014152523599143763,1.1098123433483948,0.26446938149594956,0.6154600067910181,10.453725341350976,0.9399986267089844,-1.626541937348506,-0.8400011062621999,-3.421066362949304,1.7410641504249043,-2.1305337346057556,0.4505315220813557,-0.914623181396486,12.359413307730954,-34.34745673240966,1.2905326283435534,5,0.48000144958495383,2.2800006866455007,-0.1549987792968821,0.30500221252440696,-9.529998779296882,3,-0.24514789532357617,-2.113643654144629,43.70000076293945,-1.5666747199368931,43.959999084472656,-3.5652231602341895,43.90999984741211,-0.24514789532357617
7113,2008-05-23,43.16999816894531,43.68000030517578,43.02000045776367,43.060001373291016,6238000.0,-0.0025416038228769366,-5.947417029734776,-0.26189589558678383,43.31394752469155,40.58923319241925,0.2245865040079167,0.9420509369394026,0.34640663977986463,0.6807726976665052,9.464656291046868,0.6599998474121094,-1.6048560037910988,-0.7430015563964858,-2.871179787694203,1.3851766749012313,-1.807090672045348,0.3210875592523763,-0.7056375888574138,8.241633864456658,-38.98415375596922,1.0640891156488594,5,0.7050018310546875,2.3900012969970703,0.3900012969970703,0.41500282287597656,-9.869998931884759,4,-0.22399811394714175,-1.2926910963588067,43.27999877929688,-2.113643654144629,43.70000076293945,-1.5666747199368931,43.959999084472656,-0.22399811394714175
7114,2008-05-27,41.95000076293945,43.29999923706055,41.58000183105469,43.11000061035156,7490200.0,-0.02826030710567584,1.2337670701831305,-10.545760360672794,31.459179447425868,40.34876322016616,1.3813469435241217,1.8247964742403866,1.5374479276541422,1.8672158738905154,8.771240231898467,1.7199974060058594,-1.6766195250788272,-1.6894990921020536,-3.2503160533978033,-0.12868213080630397,-2.469907572749925,-0.9090906114541824,2.8899993896484375,11.349666330832717,-31.615491723836776,0.7804084806478739,5,1.260000228881836,3.315000534057617,2.094999313354492,1.635000228881836,-9.790000915527344,1,-0.2095351789193013,-5.947417029734776,43.16999816894531,-1.2926910963588067,43.27999877929688,-2.113643654144629,43.70000076293945,-0.2095351789193013
7115,2008-05-28,39.86000061035156,40.90999984741211,39.86000061035156,40.83000183105469,24683900.0,-0.049821218464298433,-1.1649441560484506,0.836208058877887,27.42125235080067,39.310602201941336,3.295912294174663,3.651511395202853,3.6309924255101222,3.903663319209521,9.633412396827818,2.0900001525878906,-1.4404204184745737,-3.4934991836547837,-5.568658351177753,-1.4183400161318147,-4.531078767416268,-2.455919599893299,4.914799575805667,0.0,-40.96991778366133,1.0375795837614854,5,2.489999771118164,4.545000076293945,4.914999008178711,4.309999465942383,-8.690000534057617,2,-0.16382334870313675,1.2337670701831305,41.95000076293945,-5.947417029734776,43.16999816894531,-1.2926910963588067,43.27999877929688,-0.16382334870313675
7116,2008-05-29,39.5,39.849998474121094,39.06999969482422,39.29999923706055,29156600.0,-0.009031625811317001,-1.3636332109932665,-0.20618609406952965,18.7654324476174,37.882501622445574,3.46012207154714,3.8497507408584966,3.9436822091167727,4.205558117852192,10.954544536883335,0.7900009155273438,-1.3511704393525577,-3.625499725341797,-6.29168138357376,-0.9593180671098338,-4.958590554457778,-2.2924088962258153,5.078208203125001,8.686873513135271,-26.65970161885644,1.3330908291159802,5,2.4549999237060547,4.200000762939453,5.575000762939453,4.970001220703125,-7.590000152587891,3,-0.17696206780928614,-1.1649441560484506,39.86000061035156,1.2337670701831305,41.95000076293945,-5.947417029734776,43.16999816894531,-0.17696206780928614
7117,2008-05-30,39.70000076293945,39.959999084472656,39.310001373291016,39.810001373291016,12478600.0,0.005063310454163306,2.170751223506206,-0.5500009536706785,26.79128799469983,37.43486723483038,2.9985463452624543,3.5572649484985988,3.74059569310333,3.947864930609981,11.800055846689512,0.6499977111816406,-1.2475987673312403,-3.2509990692138686,-6.32504563234702,-0.1769525060807169,-4.7880223507804445,-1.7139757876472927,4.547714929687501,13.665964961058648,-22.886011652917077,1.5370232815665767,5,2.2549991607666016,3.5799999237060547,5.375,4.770000457763672,-7.670001983642578,4,-0.17078091848107424,-1.3636332109932665,39.5,-1.1649441560484506,39.86000061035156,1.2337670701831305,41.95000076293945,-0.17078091848107424
7118,2008-06-02,39.5,40.27999877929688,39.22000122070313,39.72000122070313,10080100.0,-0.005037802496118737,-1.7179467115302345,2.0000000000000644,18.604683583126018,34.940901273238644,2.899953924550722,3.5917266849896734,3.9999212223845433,4.101836977044115,12.785558773199087,1.05999755859375,-1.2138337245654682,-3.2289999008178683,-6.626583333947252,0.16858353231151568,-4.92779161738256,-1.5302081842531763,4.437052732758794,10.165492948220214,-24.972622835028368,1.6987917165646924,6,2.4549999237060547,3.770000457763672,5.575000762939453,4.970001220703125,-8.0,0,-0.14556962025316456,2.170751223506206,39.70000076293945,-1.3636332109932665,39.5,-1.1649441560484506,39.86000061035156,-0.14556962025316456
7119,2008-06-03,38.41999816894531,39.790000915527344,38.060001373291016,39.72000122070313,12615000.0,-0.027341818507713556,1.4027730682829653,5.909071993341498,15.977201081174556,31.231273160015075,3.485879877869394,4.453499509225196,5.076018179667862,5.1263482549658335,14.244715535877884,1.7299995422363281,-1.187417578520126,-4.025501632690428,-7.862707325004216,-0.18829594037664066,-5.944104478847322,-2.1068987865335345,5.225031381537406,12.63147327702748,-21.467256134602046,1.918602846156894,6,3.0300025939941406,4.345003128051758,6.825002670288086,6.0500030517578125,-7.1699981689453125,1,-0.13326390358923101,-1.7179467115302345,39.5,2.170751223506206,39.70000076293945,-1.3636332109932665,39.5,-0.13326390358923101
7120,2008-06-04,38.11000061035156,38.68999862670898,38.0099983215332,38.38999938964844,9676100.0,-0.008068651050699982,-1.8333147897957265,0.2153831707689226,15.55558381255429,27.01330998245188,3.217100799082246,4.472193393700373,5.3490916524560035,5.3882291982476005,15.836422828508546,0.6800003051757741,-1.173854359690246,-4.004999160766602,-8.144114038769288,0.13411571723608517,-6.074556599767945,-1.9354417217652582,5.088226685955817,4.4053862842335265,-28.110412106542118,2.0695574390013425,6,2.904998779296875,4.614997863769531,7.574999809265137,6.3600006103515625,-7.819999694824219,2,-0.15612701830614228,1.4027730682829653,38.41999816894531,-1.7179467115302345,39.5,2.170751223506206,39.70000076293945,-0.15612701830614228
7121,2008-06-05,38.459999084472656,38.540000915527344,37.4900016784668,38.16999816894531,13930500.0,0.009183901036885045,3.6666158045538544,-1.0357220708446866,16.022093625505363,23.767851318621723,2.2860425931144235,3.9074745473604295,4.975790935629341,5.0066700022665245,17.33671305417674,1.0499992370605469,-1.3664717962222923,-3.391500663757327,-7.762227506613868,0.9792261790992143,-5.576864085185598,-1.2061372423290564,4.219405314357303,34.76696824227036,5.701499291078164,2.1853634214282693,6,2.125001907348633,3.075002670288086,7.270001411437988,6.010002136230469,-8.659999847412106,3,-0.18954756062700695,-1.8333147897957265,38.11000061035156,1.4027730682829653,38.41999816894531,-1.7179467115302345,39.5,-0.18954756062700695
7122,2008-06-06,37.20000076293945,38.38000106811523,37.150001525878906,38.25,9132600.0,-0.03276126759040665,-1.1391338961405015,-3.620675593907027,13.695397906374609,20.476901361030954,2.897609968952736,4.835739324676325,6.211550046099596,6.203509639402583,18.97114209611978,1.30999755859375,-1.7272724879308043,-4.283498954772952,-8.92501489811913,0.35801698857322606,-6.604256926446041,-1.962740983099863,4.856675309446928,1.597421116135083,-22.853829129451544,2.320757971673089,6,3.0249996185302734,3.875,8.247499465942383,7.270000457763672,-8.829999923706055,4,-0.14220432276973272,3.6666158045538544,38.459999084472656,-1.8333147897957265,38.11000061035156,1.4027730682829653,38.41999816894531,-0.14220432276973272
7123,2008-06-09,37.54999923706055,37.70000076293945,36.75,37.36999893188477,6780500.0,0.009408560939326183,2.9583088293729634,-0.1714289866340109,11.50118135618581,18.259346017559835,1.8624335593805483,4.302288996732152,5.829918715647665,5.793981896574309,19.83905202751161,0.9500007629394531,-2.1421170910296325,-3.6770004272460923,-8.598647573993127,1.2446467195009419,-6.137824000619609,-1.2161768538725752,3.819742398814789,26.315756451730294,6.449247436601272,2.460823573373518,6,1.2800006866455078,3.325000762939453,7.667501449584961,6.920001983642578,-8.699998855590817,0,-0.14700400985136697,-1.1391338961405015,37.20000076293945,3.6666158045538544,38.459999084472656,-1.8333147897957265,38.11000061035156,-0.14700400985136697
7124,2008-06-10,37.11999893188477,37.400001525878906,36.58000183105469,37.290000915527344,8030300.0,-0.011451406495672556,3.205092089947866,-0.9444538634340672,10.416645510686251,16.369945257547123,1.7156677409913712,4.476655919295908,6.258743759602602,6.203341767546824,20.77989017915334,0.9699974060058594,-2.508151482175741,-3.7990007400512624,-8.945543172037262,1.3475416919347367,-6.3722719560442584,-1.2257295240582664,3.510584042250507,25.592318525897916,11.035899786783355,2.5732712159929982,6,1.3100013732910085,3.670001983642571,8.097501754760735,7.350002288818352,-8.479999542236332,1,-0.15140083765081658,2.9583088293729634,37.54999923706055,-1.1391338961405015,37.20000076293945,3.6666158045538544,38.459999084472656,-0.15140083765081658
7125,2008-06-11,37.27999877929688,37.93999862670898,36.86999893188477,37.31999969482422,11273100.0,0.004310340840949722,-1.4883696172885588,0.2352967575451268,12.412153611746788,15.664025386894831,1.2864965215674289,4.059315094514119,6.07490286591019,6.042742566809785,21.5732676391727,1.0699996948242045,-2.8912169825656022,-3.3435009002685447,-8.618092560279727,1.9310907597426379,-5.980796730274136,-0.7062050702629534,2.62147958908389,35.71414669464149,22.87869214869966,2.637295830005591,6,1.1500015258788991,3.5100021362304616,7.782502174377434,7.190002441406243,-7.359998703002937,2,-0.16174889959077976,3.205092089947866,37.11999893188477,2.9583088293729634,37.54999923706055,-1.1391338961405015,37.20000076293945,-0.16174889959077976
7126,2008-06-12,33.52000045776367,36.599998474121094,33.34000015258789,36.33000183105469,25576900.0,-0.10085832737798506,-1.0567799883754092,70.24842647340557,8.922543299888346,13.678609309693558,4.591914636329932,7.449085969008991,9.771712695809015,9.784422675320783,22.997225699821062,3.9399986267089915,-3.205603872400367,-6.625999259948728,-12.644662710153007,-0.6073358097444483,-9.63533098505087,-3.6166675348465844,5.7836121338984015,3.5714339777445807,-8.939061988158327,3.0093317251021405,6,3.289999008178711,5.649999618530273,11.4350004196167,10.950000762939453,-3.9899997711181605,3,-0.09636036688920202,-1.4883696172885588,37.27999877929688,3.205092089947866,37.11999893188477,2.9583088293729634,37.54999923706055,-0.09636036688920202
7127,2008-06-13,32.610000610351555,33.5,31.649999618530273,33.0,21644800.0,-0.027147966437492954,1.6618722213074264,0.1387897505515043,8.35960702578592,12.540267469989102,4.906393119609206,7.916749980977329,10.62373302286931,10.68196345675937,24.825364708267315,1.8700008392333984,-3.355969314282355,-6.997499084472665,-13.687607155681341,-0.3073910132639881,-10.342553120077007,-3.652445048868323,5.500889493495684,15.26233931949783,2.120491310926681,3.3450540356043397,6,3.109999656677253,5.634999275207527,12.422499656677253,11.86000061035157,-2.6400012969970668,4,-0.08616992703762816,-1.0567799883754092,33.52000045776367,-1.4883696172885588,37.27999877929688,3.205092089947866,37.11999893188477,-0.08616992703762816
7128,2008-06-16,32.610000610351555,33.150001525878906,32.15999984741211,32.43000030517578,10522700.0,0.0,-1.75,-0.4615399663523346,9.249546213944683,11.792750262519116,4.2759248887712005,7.453000431658253,10.52297126565258,10.658839588166934,26.658682519152332,0.9900016784667969,-3.4347477453195197,-6.460499191284185,-13.595139109754818,0.674140727186451,-10.027819150519505,-2.8931792320488654,4.208711396432292,15.26233931949783,1.8155617720254291,3.567319959235318,6,2.5599985122680735,5.634999275207527,12.422499656677253,11.86000061035157,-2.5300006866455043,0,-0.1300214563556994,1.6618722213074264,32.610000610351555,-1.0567799883754092,33.52000045776367,-1.4883696172885588,37.27999877929688,-0.1300214563556994
7129,2008-06-17,33.11999893188477,33.419998168945305,32.669998168945305,32.709999084472656,10260700.0,0.015639322661384014,-2.061214003783455,2.2777730682830946,15.890657112928736,11.82998062922739,3.2799848162884544,6.422479014261363,9.896072323174828,10.105774872461176,29.159619238012656,0.80999755859375,-3.676851518855763,-5.411000823974604,-12.636047260679867,1.8140456127306592,-9.023524042327232,-1.7984776056219758,2.664970597248363,23.37042202142006,7.883045569104413,3.6125232183526306,6,1.9750013351440359,5.125000953674309,11.872500419616692,11.350002288818352,-3.2299995422363317,1,-0.12892508116310042,-1.75,32.610000610351555,1.6618722213074264,32.610000610351555,-1.0567799883754092,33.52000045776367,-0.12892508116310042
7130,2008-06-18,32.81999969482422,33.630001068115234,32.790000915527344,32.97999954223633,10942800.0,-0.009057948270999039,-6.63645506407033,-0.39024367550869726,15.987751004952216,11.826164782499262,3.0739421230643558,6.160982660740771,10.070695714640578,10.363080757240546,31.722552336615657,0.8400001525878906,-3.8986960307134666,-5.1540000915527315,-12.334275188563744,2.0262750054582845,-8.744137640058241,-1.5638625430472217,2.1379758521883474,23.636370642237186,6.987684473619538,3.5901375485055076,6,2.195000648498535,5.425000190734863,11.897500038146973,11.650001525878906,-3.1599998474121094,2,-0.12736137550406412,-2.061214003783455,33.11999893188477,-1.75,32.610000610351555,1.6618722213074264,32.610000610351555,-0.12736137550406412
7131,2008-06-19,33.11999893188477,33.34999847412109,32.779998779296875,32.779998779296875,6598400.0,0.009140744663317824,-2.352937876560898,-2.1250029802351253,16.834636561293408,12.174969077490239,2.164416353083972,5.2994197603134765,9.63364890144014,10.00269833243042,34.80298275173321,0.5699996948242116,-4.003352986978541,-4.325000762939446,-11.284584536052613,2.6345830101737207,-7.804792649496029,-0.8452088763828627,1.1763814294313377,74.24233520953402,54.85280626844566,3.479791886556583,6,1.6750001907348562,5.125000953674309,11.452500343322747,11.350002288818352,-4.349998474121101,3,-0.09661832605043275,-6.63645506407033,32.81999969482422,-2.061214003783455,33.11999893188477,-1.75,32.610000610351555,-0.09661832605043275
7132,2008-06-20,32.669998168945305,33.220001220703125,32.310001373291016,32.810001373291016,7801700.0,-0.01358697999552927,-1.1162866001605727,-0.41177394562938097,16.420805385742526,12.721593969663207,2.1280472043073146,5.179337514481958,9.959824438926503,10.39483433637426,37.79129128569092,0.9099998474121094,-4.111366480572414,-4.244501495361334,-10.943989292120968,2.4549863013983,-7.594245393741147,-0.8947575969815205,1.097106043813639,34.69373455957103,13.55342457024507,3.349743898379816,6,2.1250009536743235,5.575001716613777,11.902501106262214,11.80000305175782,-3.789999008178704,4,-0.0961125698894143,-2.352937876560898,33.11999893188477,-6.63645506407033,32.81999969482422,-2.061214003783455,33.11999893188477,-0.0961125698894143
7133,2008-06-23,33.5,34.09999847412109,33.110000610351555,33.400001525878906,8107200.0,0.025405628331000685,-1.9117571160901006,-0.7142584670717057,25.201598482733615,14.364366522112913,0.7410687461442862,3.7816246207232567,9.010832423663459,9.510408305854611,40.57521739809007,1.4300003051757812,-4.258330448070268,-2.930999755859375,-9.104747277619182,3.242747765900436,-6.017873516739279,0.15587400502052873,-1.8500003814697266,66.4804778821792,42.43536298920292,3.0868737608799055,6,1.294999122619629,4.744999885559082,11.07249927520752,10.970001220703125,-4.520000457763672,0,-0.10537315482523912,-1.1162866001605727,32.669998168945305,-2.352937876560898,33.11999893188477,-6.63645506407033,32.81999969482422,-0.10537315482523912
7134,2008-06-24,33.15999984741211,33.779998779296875,33.049999237060554,33.779998779296875,7114700.0,-0.01014925828620572,1.354841289862094,-6.200083924620432,25.125607141118365,15.776972469820867,0.5143605772249771,3.6146608719879367,9.228017210470298,9.777647206329092,42.47340175126192,0.729999542236321,-4.269760237756245,-2.8314998626708956,-8.588397147927623,2.9253974225858315,-5.709948505299259,0.046948779957467934,-1.4610002517700202,47.4860251855674,20.090920489582633,2.878448642628363,6,0.9649991989135742,5.085000038146973,11.41249942779541,11.310001373291016,-4.530000686645508,1,-0.09288298968271647,-1.9117571160901006,33.5,-1.1162866001605727,32.669998168945305,-2.352937876560898,33.11999893188477,-0.09288298968271647
7135,2008-06-25,33.330001831054695,33.86999893188477,32.709999084472656,33.029998779296875,9474300.0,0.005126718468783542,-1.468078371534331,-0.48387672353857997,23.74616675503877,17.42404174261536,-0.3071749568828821,3.0887249095011597,8.895635257143233,9.51086376384508,43.54920114388688,1.1599998474121165,-4.314209469889313,-2.3349979400634666,-7.9057881649974675,3.2357922848705343,-5.120393052530467,0.45039717240353383,-1.5829822578430246,56.983358089835825,29.25996407901225,2.785395112467,6,-0.455002784729011,4.914998054504387,11.242497444152825,11.13999938964843,-5.170001983642585,2,-0.10321038861153276,1.354841289862094,33.15999984741211,-1.9117571160901006,33.5,-1.1162866001605727,32.669998168945305,-0.10321038861153276
7136,2008-06-26,32.509998321533196,33.36999893188477,32.400001525878906,33.139999389648445,7687100.0,-0.024602564190604803,-1.2823611778064175,-2.0999821982605136,24.866015428873467,19.258087120736196,0.39615282771416815,3.5396862093130466,9.506854893882881,10.249092270792467,44.35004128946306,0.9699974060058665,-4.343395728419516,-2.805501365661627,-8.238614148678437,2.627611417355183,-5.522057757170032,-0.08894497415322178,-0.7159191703033372,11.173031964657165,-19.03492730461837,2.7165563915084046,6,0.6200008392334055,5.735001564025886,11.962500572204597,11.960002899169929,-5.109998703002923,3,-0.08766529133387779,-1.468078371534331,33.330001831054695,1.354841289862094,33.15999984741211,-1.9117571160901006,33.5,-0.08766529133387779
7137,2008-06-27,32.919998168945305,33.25,32.25,32.720001220703125,6704300.0,0.012611500110122797,1.3255797448590336,-0.3174549351805133,25.346115611694188,21.04659483159725,0.0388343431648579,2.735976818213153,8.877569838469888,9.793520098340949,45.32160360781018,1.0,-4.430366707991027,-2.056501388549812,-7.174684660368882,3.0616818832692623,-4.615593024459351,0.502590247359727,-1.0798006312576227,36.216147111343645,5.287996273522026,2.5590916359095366,6,0.2550010681152415,4.915001869201667,11.612501144409187,11.55000305175782,-7.049997329711907,4,-0.12606312096020966,-1.2823611778064175,32.509998321533196,-1.468078371534331,33.330001831054695,1.354841289862094,33.15999984741211,-0.12606312096020966
7138,2008-06-30,33.75,34.139999389648445,32.919998168945305,33.34000015258789,8317000.0,0.025212693718727808,1.0504245859125305,2.050030518043866,32.78857352601389,22.924141099717822,-0.6844276013595163,1.5316401903419745,7.803425030789384,8.9346044149843,46.32126107853859,1.2200012207031392,-4.0177875288023515,-0.9389995574951158,-5.614111037840139,3.7361119228499042,-3.2765552976676275,1.398556182677396,-1.86460644358365,79.36510499503454,45.789008003175944,2.3375557401725104,6,-0.5550003051757812,3.9149999618530273,10.90999984741211,10.720001220703125,-6.389999389648441,0,-0.14429632116247104,1.3255797448590336,32.919998168945305,-1.2823611778064175,32.509998321533196,-1.468078371534331,33.330001831054695,-0.14429632116247104
7139,2008-07-01,33.299999237060554,33.490001678466804,32.700000762939446,33.299999237060554,7094300.0,-0.013333355938946578,3.1578461291359567,0.0,30.25794983600234,24.50971874761228,-0.23044210450794367,1.6636947564329674,7.943893254058416,9.351982647834966,46.84850475556367,1.049999237060554,-3.4786480515185616,-1.133000373840325,-5.498352514414059,3.2323517667334087,-3.3156764441271918,1.049675696446542,-1.3244214473149185,55.55553312934468,21.330765245645857,2.1826760702868673,7,-0.10499954223633523,4.175000190734856,11.417500495910637,11.170001983642571,-7.269998550415043,1,-0.12972972353754197,1.0504245859125305,33.75,1.3255797448590336,32.919998168945305,-1.2823611778064175,32.509998321533196,-0.12972972353754197
7140,2008-07-02,32.15999984741211,33.90999984741211,32.15999984741211,33.47999954223633,6972100.0,-0.03423421668970206,-1.651515764529087,-100.0,40.88472261141882,27.18195053095955,0.9008218549689317,2.46127015161197,8.783745499271355,10.450802585680776,47.46992001329056,1.75,-3.0203701952229807,-1.9754997253417983,-6.089493503940737,2.1384940532571406,-4.032496614641268,0.08149716395767115,-0.09784519367035927,0.0,-36.52824553834705,2.05699688929947,7,0.9899997711181641,4.119999885559082,12.07750129699707,12.310001373291016,-5.670000076293945,2,-0.10976370346374753,3.1578461291359567,33.299999237060554,1.0504245859125305,33.75,1.3255797448590336,32.919998168945305,-0.10976370346374753
7141,2008-07-03,31.170000076293945,32.59000015258789,31.01000022888184,32.360000610351555,6425400.0,-0.03078357511863694,-1.0927148135282936,0.9015157645290817,40.450933246651225,29.851964737727183,1.7714077945342268,3.032601819374243,9.45429386376243,11.368858619044772,48.05617869756727,1.5799999237060511,-2.7730240796406065,-2.6009995460510282,-6.379865285336848,1.177866193234788,-4.490432415693938,-0.7115666764081183,2.9699993133544993,5.111817581858979,-32.69752095717964,1.8894328696429086,7,1.4049997329711985,4.474999427795417,12.207500457763672,13.235000610351562,-4.829999923706055,3,-0.09656721916953293,-1.651515764529087,32.15999984741211,3.1578461291359567,33.299999237060554,1.0504245859125305,33.75,-0.09656721916953293
7142,2008-07-07,31.90999984741211,32.310001373291016,31.209999084472656,31.28000068664551,7894200.0,0.023740768986425742,-1.8571400262073852,-0.5294108218745543,45.77294552450673,32.13766996459086,1.0194735879698413,1.9773478665161548,8.435540681938534,10.550428464956347,48.522089383762726,1.1400012969970703,-2.481729368031111,-1.5964997291564913,-5.094927666768122,1.9019282084551428,-3.34571369796231,0.15271423964932396,2.167399559021,28.753989132375366,-11.415511041210038,1.7492139688058168,7,0.6649999618530344,3.734999656677253,10.917500495910645,12.100000381469727,-5.0,0,-0.14133501254929015,-1.0927148135282936,31.170000076293945,-1.651515764529087,32.15999984741211,3.1578461291359567,33.299999237060554,-0.14133501254929015
7143,2008-07-08,32.029998779296875,32.150001525878906,31.290000915527344,31.88999938964844,5046200.0,0.0037605431669878175,3.526260841631866,0.22222154943520775,43.09252735797881,34.133994433130916,0.7476497153053003,1.4994797296516182,7.994394689212044,10.345833224638326,48.83734386974442,0.8600006103515625,-2.207595407852601,-1.200500774383542,-4.189670189451832,1.7886686406847474,-2.695085481917687,0.29408393315060266,1.9860526435852108,35.1723684340336,-6.827895452259398,1.494584707534145,7,0.5450010299682688,3.6150007247924876,10.587501525878906,11.980001449584961,-5.149999618530273,1,-0.19231964329780415,-1.8571400262073852,31.90999984741211,-1.0927148135282936,31.170000076293945,-1.651515764529087,32.15999984741211,-0.19231964329780415
7144,2008-07-09,31.5,32.279998779296875,31.36000061035156,32.130001068115234,6182200.0,-0.01654694971888193,-1.0219743367246337,-4.500027247956518,41.87192962922776,36.147968085818576,1.1369802217594724,1.6726100301402909,8.186920350823499,10.794160818847743,49.03988265668848,0.919998168945316,-1.8880707017955345,-1.4494996070861816,-3.9088144198540107,1.0098152056816438,-2.679157013470096,-0.21984220070226712,2.455930399002078,16.89654605425411,-26.29366115998348,1.2296574063839132,7,1.0749998092651438,3.90000057220459,11.112500190734863,12.510000228881836,-4.879999160766602,2,-0.1314285520523315,3.526260841631866,32.029998779296875,-1.8571400262073852,31.90999984741211,-1.0927148135282936,31.170000076293945,-0.1314285520523315
7145,2008-07-10,31.25,31.75,30.79999923706055,31.53000068664551,6604500.0,-0.007936507936507908,1.638893524810116,0.44444478083693667,38.41389569577748,37.653288115474574,1.1855801210567023,1.5259301226238193,8.148901903430506,10.950626428175383,49.95656839394161,0.9500007629394496,-1.7513120758925922,-1.3979996681213365,-2.922958406094615,0.12695906985194227,-2.160479037107976,-0.6355202991346971,2.647011795599674,25.139694568640923,-13.539236126527097,0.7624793689866393,7,1.2199993133544993,3.4949989318847656,10.857501029968262,12.255001068115234,-5.04999923706055,3,-0.1670399780273436,-1.0219743367246337,31.5,3.526260841631866,32.029998779296875,-1.8571400262073852,31.90999984741211,-0.1670399780273436
7146,2008-07-11,30.290000915527344,31.20000076293945,30.13999938964844,30.8799991607666,9038900.0,-0.030719970703125044,-1.3820220866363664,2.1071314228104447,36.13056126253069,38.85155985445642,2.008803045139949,2.3521336088422515,8.852790605642696,11.790919608905071,49.67445058044206,1.110000610351559,-1.6141741631289719,-2.1964987754821763,-3.9926495640432833,-0.4003479869210693,-3.09457416976273,-1.2984233812016228,3.4831303777307667,6.912506394446217,-30.93746271767983,0.8980753942805526,7,1.8499984741211009,4.049999237060547,11.579998016357422,13.189998626708984,-4.820001602172855,4,-0.12545397918628698,1.638893524810116,31.25,-1.0219743367246337,31.5,3.526260841631866,32.029998779296875,-0.12545397918628698
7147,2008-07-14,29.79999923706055,30.71999931335449,29.70000076293945,30.6200008392334,7965800.0,-0.016177011015394482,1.000000000000014,1.389837357635392,27.54855402700295,38.26933546567743,2.245867508900819,2.7624556418881774,9.103754678156523,12.157470120079044,48.99437433860972,1.019998550415039,-1.4967036557908102,-2.546000385284419,-4.704531839697307,-0.38746893087153467,-3.625266112490859,-1.466734658077975,3.7551441419809812,3.875912829665035,-29.098659443718127,1.0792657272064423,7,2.005001068115231,4.240001678466786,11.260002136230465,13.420001983642575,-4.45999908447266,0,-0.11610735480052148,-1.3820220866363664,30.290000915527344,1.638893524810116,31.25,-1.0219743367246337,31.5,-0.11610735480052148
7148,2008-07-15,28.3700008392334,29.6200008392334,27.13999938964844,29.6200008392334,14442000.0,-0.047986524645569295,2.9680023193359317,1.5243872654489188,24.33013350004066,37.61068920612612,3.165325077885477,4.067036029449646,10.248991885271224,13.453171338833812,48.55958036154867,2.6599998474121094,-1.3873212168644642,-3.763998794555661,-6.553885250921319,-0.9741123381900039,-5.158942022738486,-2.3690555663728325,4.876731130519964,23.9299921331136,-6.911183458317861,1.3949432281828278,7,2.154998779296875,4.1699981689453125,12.279999732971191,14.680000305175781,-2.310001373291012,1,-0.05146284626830977,1.000000000000014,29.79999923706055,-1.3820220866363664,30.290000915527344,1.638893524810116,31.25,-0.05146284626830977
7149,2008-07-16,28.85000038146973,28.93000030517578,27.520000457763672,27.899999618530273,8024900.0,0.01691926429457591,1.5405388686507664,-0.7600006103515653,26.763481084901386,36.04166236984641,2.2213046166119597,3.4264106124855225,9.479101892701504,12.853714726413681,48.36685283244222,1.4099998474121094,-1.3103491314436049,-3.070499324798579,-6.178122470669376,0.03712382107221757,-4.624310897733981,-1.5166877518631807,3.786058330273139,37.09329209157923,9.164057364948086,1.553811572935399,7,1.014999389648434,3.689998626708981,11.002499580383297,13.999999999999996,-2.3000011444091797,2,-0.068284270178674,2.9680023193359317,28.3700008392334,1.000000000000014,29.79999923706055,-1.3820220866363664,30.290000915527344,-0.068284270178674
7150,2008-07-17,28.63999938964844,29.10000038146973,28.32999992370605,29.0,7344900.0,-0.007279063745044945,1.749994891042967,-0.3789477065656859,28.57143158890831,34.7217177412083,2.1003594617239827,3.485925223512371,9.370485366485763,12.9378329635778,48.301522557572426,0.770000457763679,-1.397493674147988,-3.0715003013610804,-6.472776831072576,0.3297762283504184,-4.772138566216828,-1.3708620365053328,3.446453389884983,36.94580031100114,6.612109902081876,1.700638264855749,7,1.0850009918212855,3.89999961853027,10.970001220703121,14.12500190734863,-2.430000305175785,3,-0.07053067714607375,1.5405388686507664,28.85000038146973,2.9680023193359317,28.3700008392334,1.000000000000014,29.79999923706055,-0.07053067714607375
7151,2008-07-18,29.920000076293945,30.059999465942386,28.71999931335449,28.71999931335449,8803900.0,0.04469276235767472,-1.2333321677321307,-3.3333298012122667,34.84849389773649,33.507889782678276,0.6977783508359998,2.0594876442784056,7.812087274602625,11.520710543602327,47.844013517508,1.4200000762939453,-1.4048056273650715,-1.6314996719360337,-5.054789587672872,1.7917902438008042,-3.3431446298044563,0.08014528593238524,1.6718073642509808,77.65365211984762,46.078576474806546,1.711644957868419,7,-0.21000099182128906,1.9499988555908203,9.690000534057617,12.845001220703125,-4.510000228881836,4,-0.1243315275357203,1.749994891042967,28.63999938964844,1.5405388686507664,28.85000038146973,2.9680023193359317,28.3700008392334,-0.1243315275357203
7152,2008-07-21,29.53000068664551,30.20000076293945,29.190000534057614,30.10000038146973,5075900.0,-0.013034738925600364,1.623375658282643,-0.47499944369033437,27.695557227230424,31.797115323706237,0.798658936980555,2.321193573281242,7.886659947078176,11.780945596267475,47.15942495763273,1.010000228881836,-1.5161668400608441,-1.8644991874694803,-5.359074872985037,1.6300764980460798,-3.6117870302272586,-0.11721134471170203,1.6166259488097658,78.10458249653142,50.40282066511671,1.7472878427577796,7,0.17999839782714488,1.1099987030029332,8.459999084472653,11.61499977111816,-4.290000915527347,0,-0.13748734435780408,-1.2333321677321307,29.920000076293945,1.749994891042967,28.63999938964844,1.5405388686507664,28.85000038146973,-0.13748734435780408
7153,2008-07-22,29.96999931335449,30.0,29.10000038146973,29.29999923706055,6016400.0,0.014900054740193847,1.4657474832192747,-1.1754393596659,32.380943538615895,30.74256131363825,0.03991723712382367,1.6898141726920421,7.190451336172341,11.192624518730103,47.36168294396368,0.8999996185302699,-1.5500027926250368,-1.2480005264282248,-4.6501765214010256,2.154175468544576,-2.9490885239146216,0.4530874710581756,0.7759645975201046,91.41785733603209,64.46181956767873,1.7010879974864,7,-0.5249996185302699,0.670000076293956,7.012500762939457,10.330000877380375,-4.269998550415039,1,-0.15448779669152324,1.623375658282643,29.53000068664551,-1.2333321677321307,29.920000076293945,1.749994891042967,28.63999938964844,-0.15448779669152324
7154,2008-07-23,30.07999992370605,30.31999969482422,29.709999084472656,29.95000076293945,6295300.0,0.0036703574531797845,1.000006253615348,0.1940285760647722,37.648451026083755,30.657511905894502,-0.32709014127290104,1.4095025619172397,6.800893760004502,10.955310344522363,47.4223032972477,0.6100006103515625,-1.6945988481036132,-0.9839999198913603,-4.293624383609913,2.3256245438271925,-2.6388121517506384,0.6708123119679179,0.30536753504592795,87.9397086069355,55.1955943792168,1.6548122318592766,7,-0.9099998474121058,0.5599994659423935,6.627499580383304,10.220000267028812,-4.14999961853027,2,-0.13364363257845302,1.4657474832192747,29.96999931335449,1.623375658282643,29.53000068664551,-1.2333321677321307,29.920000076293945,-0.13364363257845302
7155,2008-07-24,29.88999938964844,31.03000068664551,29.78000068664551,30.3700008392334,7084300.0,-0.006316507132297922,-2.571434410260499,-3.692342679401942,41.60104208358645,31.265343108234035,-0.3914595443112745,1.4003705457128568,6.7062670642186895,11.005380932095147,47.07876082314816,1.25,-1.847244940097525,-1.0020003318786586,-4.1703137849514285,2.166313121194115,-2.5861570584150435,0.5821563946577264,-2.75,50.64932384118334,13.814651411099284,1.5841567265363867,7,-0.8049993515014648,0.7500000000000036,6.780000686645504,10.410000801086422,-4.430000305175785,3,-0.11174306526565558,1.000006253615348,30.07999992370605,1.4657474832192747,29.96999931335449,1.623375658282643,29.53000068664551,-0.11174306526565558
7156,2008-07-25,29.65999984741211,30.10000038146973,29.559999465942386,29.71999931335449,4130300.0,-0.007694866073365891,-3.1538495396692623,0.12499850988837423,34.177208058833244,32.001860222881845,-0.2908048829376284,1.4818847874670702,6.6469668810341105,11.088541063407575,46.63675000102064,0.5400009155273438,-1.9698772770087736,-1.0894999504089355,-4.2073695944026355,2.0283696935847644,-2.6484347724057855,0.4694348715879144,-2.4422004318237285,29.01551178207588,-8.476087230081927,1.55893482199685,7,-0.5749998092651332,0.9799995422363352,6.970000267028809,10.640000343322754,-4.75,4,-0.11631830009063437,-2.571434410260499,29.88999938964844,1.000006253615348,30.07999992370605,1.4657474832192747,29.96999931335449,-0.11631830009063437
7157,2008-07-28,28.770000457763672,29.78000068664551,28.68000030517578,29.559999465942386,7481500.0,-0.030006722664433605,-1.268043629156113,13.166767333185822,29.314724252478783,32.55570363981941,0.4891652048066817,2.155551827179199,7.22136614114585,11.815774020902012,46.2693462013511,1.1000003814697301,-2.0784558974122262,-1.7719994544982924,-4.833526703697437,1.2895277947008559,-3.302763079097865,-0.24123582989872006,-1.4759570167541476,3.82979310546337,-32.552519806879076,1.5307636245995735,7,0.505000114440918,1.8699989318847727,7.749999046325684,11.529999732971191,-4.229999542236328,0,-0.11678834052450826,-3.1538495396692623,29.65999984741211,-2.571434410260499,29.88999938964844,1.000006253615348,30.07999992370605,-0.11678834052450826
7158,2008-07-29,28.8799991607666,28.95000076293945,28.25,28.82999992370605,7107300.0,0.0038233820386766038,6.368334404112027,-0.06329025295338034,32.43966601443498,33.186390854212036,0.513072697140025,1.751814403576521,6.791505733407632,11.546945923901667,46.924582630931184,0.7000007629394496,-2.0937629915727314,-1.4185007095336921,-4.164086439003924,1.3270850199365434,-2.79129357426881,-0.04570784479857437,-1.5112365748443572,22.661834717990313,-15.51669874309599,1.372792864735117,7,0.7600011825561523,1.760000228881843,7.640000343322754,11.420001029968262,-5.909999847412113,1,-0.12603876369197986,-1.268043629156113,28.770000457763672,-3.1538495396692623,29.65999984741211,-2.571434410260499,29.88999938964844,-0.12603876369197986
7159,2008-07-30,28.979999542236328,29.170000076293945,28.63999938964844,28.95000076293945,8662200.0,0.003462617187523165,1.5853701653346062,0.5999847409781317,34.47331589669939,33.842155777299936,0.48439081775162407,1.3824554773789295,6.348157524839948,11.307203819896372,47.422074848106156,0.5300006866455043,-1.9924049649047824,-1.1025003433227525,-3.5131333476846507,1.3081326610391457,-2.3078168455037016,0.10281615885819662,-1.5380121942996183,26.258969853607567,-13.008372226489534,1.2053165021809487,7,0.6600008010864258,1.6599998474121165,7.539999961853027,11.320000648498535,-5.569999694824219,2,-0.11318146415138863,6.368334404112027,28.8799991607666,-1.268043629156113,28.770000457763672,-3.1538495396692623,29.65999984741211,-0.11318146415138863
7160,2008-07-31,28.6299991607666,29.38999938964844,28.290000915527344,28.86000061035156,8148400.0,-0.012077308039968204,-1.4175845366075606,-7.667026958289919,37.61192508730389,34.14920368725186,0.9306961300341108,1.5330370398458868,6.342052084329794,11.547858896356395,47.753979756399865,1.0999984741210973,-1.717059632492294,-1.2760006904602044,-3.559749988149271,1.0077486072288622,-2.4178753393047394,-0.13412604161566932,-1.1162515460557145,20.54049094112682,-21.87686941112372,1.141874648844534,7,1.0100011825561523,2.010000228881843,7.555000305175781,11.670001029968262,-5.209999084472656,3,-0.09430663411582596,1.5853701653346062,28.979999542236328,6.368334404112027,28.8799991607666,-1.268043629156113,28.770000457763672,-0.09430663411582596
7161,2008-08-01,28.15999984741211,28.82999992370605,28.15999984741211,28.79999923706055,3594300.0,-0.0164163229874823,-1.0937522351762996,2.782588504565227,37.72454901745792,35.26353610838825,1.2569684086669959,1.8614078605616946,6.4515238173674305,11.878643317017392,47.639371667741855,0.6700000762939418,-1.4954641482730224,-1.5954999923706055,-3.9247868014609537,0.7337868167197463,-2.7601433969157796,-0.43085658782543135,-0.5759271712625313,0.0,-45.33898597176408,1.164643404545176,8,1.4350004196166992,2.4799995422363352,7.399999618530273,12.140000343322754,-6.030000686645508,4,-0.09588070943074178,-1.4175845366075606,28.6299991607666,1.5853701653346062,28.979999542236328,6.368334404112027,28.8799991607666,-0.09588070943074178
7162,2008-08-04,27.399999618530273,28.36000061035156,27.31999969482422,28.270000457763672,7290700.0,-0.026988644637783277,-1.0194179072140253,1.3593776077056883,41.93010406319322,36.3245539444524,1.8808447935066432,2.3886747250833977,6.848271889976331,12.49982313012044,47.65955885408402,1.0400009155273402,-1.3053832720156997,-2.130000209808351,-4.4542882996376605,0.19428788002095843,-3.2921442547230058,-0.9678561648936963,3.630001068115238,3.864731183588316,-42.357221282200044,1.1621440449146554,8,1.7750005722045898,3.239999771118171,8.287499904632568,12.90000057220459,-5.299999237060547,0,-0.09087590532060474,-1.0937522351762996,28.15999984741211,-1.4175845366075606,28.6299991607666,1.5853701653346062,28.979999542236328,-0.09087590532060474
7163,2008-08-05,25.8700008392334,27.940000534057614,25.399999618530273,27.940000534057614,18434400.0,-0.055839372284595123,1.4541075265646761,2.379307698884746,28.89518007970875,35.351968283744064,3.0934016272647433,3.6190714714160244,7.993296511947463,13.878300257335198,47.940040103643064,2.54000091552734,-1.3041637960832162,-3.3519990921020515,-5.902925279148715,-0.8010729050553884,-4.627462185625383,-2.07653599857872,5.085799827575688,11.779479891333695,-34.126703653843535,1.2754630935233318,8,2.344999313354492,3.8999986648559606,9.634998798370361,14.429999351501465,-3.2600002288818395,1,-0.051410896040213094,-1.0194179072140253,27.399999618530273,-1.0937522351762996,28.15999984741211,-1.4175845366075606,28.6299991607666,-0.051410896040213094
7164,2008-08-06,27.36000061035156,27.540000915527344,25.5,25.90999984741211,13743600.0,0.057595659945185895,1.2541429477681931,-0.7004835636280535,42.32614303748827,35.43253505639982,1.3153138950056942,1.9004474727178824,6.16702935797375,12.250770711200577,48.393794719283036,2.0400009155273438,-1.1696077483922238,-1.6549993515014698,-4.097176696113923,0.7871779931109835,-2.8760880238076965,-0.4339106791952432,3.3735680145263736,49.12283469309598,1.9971671405683935,1.2210886723062266,8,0.38999938964844105,2.2949991226196325,8.069999217987064,12.939999580383304,-3.380001068115231,2,-0.16045326019971395,1.4541075265646761,25.8700008392334,-1.0194179072140253,27.399999618530273,-1.0937522351762996,28.15999984741211,-0.16045326019971395
7165,2008-08-07,26.03000068664551,27.29999923706055,25.959999084472656,27.239999771118164,6951300.0,-0.04861110723816453,1.015040828794405,-0.8344816881473468,26.817631458219907,34.61480432299834,2.279953228196554,2.9716867232697517,7.20575133853745,13.462532251012444,48.61872014650673,1.4000015258789027,-1.1631959799682576,-2.723999309539792,-5.273825690748371,-0.17417292833121323,-3.9989125001440833,-1.4490861189355009,4.490225177978516,18.367376444969505,-23.868249113930116,1.27491319060429,8,1.5599994659423793,3.62499904632568,9.304998874664303,14.269999504089352,-3.270000457763672,3,-0.10065312217135569,1.2541429477681931,27.36000061035156,1.4541075265646761,25.8700008392334,-1.0194179072140253,27.399999618530273,-0.10065312217135569
7166,2008-08-08,26.489999771118164,26.559999465942386,25.520000457763672,26.21999931335449,7822700.0,0.017671881380650678,4.073167781613082,-0.2231410430209939,32.03308146998488,34.91684401383235,1.4784793116246142,2.3319653946768213,6.465419691544966,12.862616897625571,48.633347566693494,1.0399990081787145,-1.2478401853488172,-2.0740001678466804,-4.7068720034532525,0.5588716677598917,-3.3904360856499665,-0.7575642500433943,3.8254170436621138,36.824317140421456,-0.8380173308294445,1.3164359178032858,8,0.9049997329711914,2.505000114440918,8.224999904632568,13.8100004196167,-3.489999771118164,4,-0.11589277921290941,1.015040828794405,26.03000068664551,1.2541429477681931,27.36000061035156,1.4541075265646761,25.8700008392334,-0.11589277921290941
7167,2008-08-11,26.34000015258789,26.5,26.170000076293945,26.5,6828000.0,-0.005662499804693022,3.125002980235081,-0.5925910227609806,27.784572694179005,34.3996114226928,1.3941430974980307,2.328861780851586,6.321116279904253,12.891643886218588,48.47431544897162,0.3299999237060547,-1.3916769326099185,-2.0509998321533196,-4.794296661254879,0.6922969969482402,-3.4226482467040995,-0.6793514176025397,3.7787999743423875,37.00788170237568,5.8914050215027025,1.3716484145507803,8,1.0549993515014648,2.515000343322754,7.769999504089363,13.640000343322754,-5.030000686645504,0,-0.15983299041126464,4.073167781613082,26.489999771118164,1.015040828794405,26.03000068664551,1.2541429477681931,27.36000061035156,-0.15983299041126464
7168,2008-08-12,26.90999984741211,27.25,26.040000915527344,26.34000015258789,9402800.0,0.02164007940479129,-1.0683777403915125,-3.5625014901175405,31.633825111285987,34.08411244653576,0.5758706478859281,1.732711246269055,5.4638167190364015,12.234851885975246,47.15921973545962,1.2099990844726562,-1.4640860159573812,-1.4080000877380385,-4.230216774838514,1.4142165993624367,-2.8191084312882744,0.0031082558121973136,3.0200482591821682,69.11760855987762,43.32218218563299,1.4111083435502372,8,0.4849996566772461,1.9299993515014648,7.199999809265144,12.760001182556152,-5.369998931884766,1,-0.17874394252012427,3.125002980235081,26.34000015258789,4.073167781613082,26.489999771118164,1.015040828794405,26.03000068664551,-0.17874394252012427
7169,2008-08-13,26.8799991607666,27.40999984741211,26.68000030517578,26.899999618530273,6906900.0,-0.0011148527244749795,-2.476203451407811,-0.03508854117867516,32.23139416450087,33.48627567733543,0.3091724871928889,1.6944314920964274,5.235062441985988,12.151297562857067,45.703682236221354,0.7299995422363281,-1.4205448886775898,-1.3395007133483894,-4.220439335952964,1.5414379092561852,-2.7799700246506767,0.1009685979538979,2.868847006305117,71.95762657129248,47.26926896458489,1.4404693113022866,8,0.2350006103515625,1.9600000381469727,7.230000495910652,12.370001792907715,-3.1999988555908203,2,-0.1588541176983156,-1.0683777403915125,26.90999984741211,3.125002980235081,26.34000015258789,4.073167781613082,26.489999771118164,-0.1588541176983156
7170,2008-08-14,26.6200008392334,27.15999984741211,26.459999084472656,26.81999969482422,4592000.0,-0.009672556906649366,-1.692298381328609,9.99971390425329,32.11764085498639,32.86328588150525,0.28392646274775757,1.8923595186952298,5.237943306627788,12.280546061282678,44.41358936857632,0.7000007629394531,-1.4412133105452725,-1.4984991073608391,-4.457931574720959,1.4609333599992809,-2.9782153410408974,-0.01878287368078091,2.9548914658966616,58.20109717994881,32.65310806424553,1.4797162336800596,8,0.25999927520751953,1.9549989700317383,7.367499351501465,12.61999988555909,-3.3299999237060547,3,-0.09917359931507419,-2.476203451407811,26.8799991607666,-1.0683777403915125,26.90999984741211,3.125002980235081,26.34000015258789,-0.09917359931507419
7171,2008-08-15,26.20000076293945,26.76000022888184,26.07999992370605,26.540000915527344,3840800.0,-0.015777613187560102,-1.3448212359580078,1.7000104904775253,33.99750120545454,31.98188556397873,0.4432779562788376,2.1285067649687655,5.379361060280001,12.571136119204983,44.22377010280654,0.6800003051757884,-1.5162315815731304,-1.7324992179870655,-4.682787666611727,1.217789230637596,-3.2076434422993962,-0.2573549936747348,3.2078958347266173,11.678830084340813,-15.92995987487414,1.4751442243123303,8,0.46999931335449574,2.0999994277954137,7.407498359680179,12.934999465942393,-2.300001144409176,4,-0.13129772648417537,-1.692298381328609,26.6200008392334,-2.476203451407811,26.8799991607666,-1.0683777403915125,26.90999984741211,-0.13129772648417537
7172,2008-08-18,25.46999931335449,26.71999931335449,25.43000030517578,26.209999084472656,6838900.0,-0.027862649936162054,-2.146347533814815,2.1764689382804576,30.28901300745956,32.13675588928437,0.9730442384300773,2.67594467518963,5.857173469065657,13.173194415955766,44.282576645799686,1.2899990081787074,-1.6392239667061546,-2.2595005989074757,-5.304174279231784,0.7851730814168327,-3.78183743906963,-0.7371637587453215,3.7775814051461474,2.0201523952642004,-25.131504550840745,1.5223368401621535,8,1.0150012969970739,2.745000839233402,7.770000457763675,13.319999694824222,-1.8099994659423793,0,-0.09697681114814216,-1.3448212359580078,26.20000076293945,-1.692298381328609,26.6200008392334,-2.476203451407811,26.8799991607666,-0.09697681114814216
7173,2008-08-19,25.34000015258789,25.440000534057614,24.399999618530273,25.31999969482422,8431900.0,-0.005104011161022548,8.45450131779747,-0.02702765398623087,29.032253102628985,30.659657007633346,1.1398209051841661,2.5732213054112663,5.716990172521719,13.167766747951035,44.45355242242375,1.0699996948242152,-1.7504578194032803,-2.157999801635743,-5.1894388056710135,0.8734392023995277,-3.673719303653378,-0.6422802996181076,3.75367732191393,31.229251248489486,3.8008987381951407,1.5157195020176357,8,0.5649995803833008,2.375,7.582500457763672,12.30000114440918,-1.7299995422363317,1,-0.1590371216408195,-2.146347533814815,25.46999931335449,-1.3448212359580078,26.20000076293945,-1.692298381328609,26.6200008392334,-0.1590371216408195
7174,2008-08-20,26.059999465942386,26.059999465942386,25.04999923706055,25.35000038146973,6741900.0,0.028413548106508868,1.845074735925898,35.49914171275987,35.80109947639565,31.657820120763986,0.2414106813846466,1.619652210703844,4.743466595712842,12.333035676308786,44.73085352181597,1.010000228881836,-1.843502663531229,-1.2370004653930629,-4.07448667477313,1.6004857439870044,-2.6557435700830965,0.18174263929697076,2.7520573372011405,60.14491701997545,30.52980000190721,1.4187431046900332,8,-0.15499973297119496,1.6550006866455043,5.472499847412106,10.010000228881832,-3.180000305175785,2,-0.17344584202015023,8.45450131779747,25.34000015258789,-2.146347533814815,25.46999931335449,-1.3448212359580078,26.20000076293945,-0.17344584202015023
7175,2008-08-21,26.54999923706055,26.60000038146973,25.75,26.13999938964844,8017000.0,0.01880275445740276,2.3333208670546313,0.5774653184470401,41.1245791529013,32.66798652997692,-0.1867042010260711,0.9134302626081343,3.9952512177244266,11.717853685968603,45.582982189705454,0.8500003814697301,-1.6862252466554395,-0.580000686645505,-3.1560193095136526,1.9960179362226427,-1.8680099980795788,0.7080086247885689,1.9973341350061808,91.10165519024991,55.35522764486778,1.2880093114340743,8,-0.644999504089359,1.1650009155273402,4.652500152587887,9.520000457763668,-6.059999465942386,3,-0.10809789131287817,1.845074735925898,26.059999465942386,8.45450131779747,25.34000015258789,-2.146347533814815,25.46999931335449,-0.10809789131287817
7176,2008-08-22,26.209999084472656,26.71999931335449,26.020000457763672,26.61000061035156,4057100.0,-0.012806032480531915,1.2580647146047927,-0.9756138408433188,43.121380859339254,34.37207632610584,0.12225766666808369,1.0347656569173296,4.188975614736684,11.931818696182397,46.312723282277446,0.6999988555908168,-1.7537611849228618,-0.7475008010864244,-3.0586075492871814,1.5636059471143327,-1.9030541751868029,0.40805257301395415,2.088494262381886,78.01722862207208,36.65840935623335,1.1555533741003792,8,-0.30499935150146484,1.5050010681152344,4.9225006103515625,9.860000610351562,-4.299999237060547,4,-0.11140779362618058,2.3333208670546313,26.54999923706055,1.845074735925898,26.059999465942386,8.45450131779747,25.34000015258789,-0.11140779362618058
7177,2008-08-25,25.40999984741211,26.36000061035156,25.29999923706055,26.1299991607666,4442800.0,-0.03052267321651614,-1.25532078947956,1.79999141696391,47.095951963691,36.0900904208175,0.867712384429872,1.6549875328849843,4.859723649265547,12.608313870006185,46.760747643164855,1.0600013732910085,-1.5810705692574167,-1.379500007629396,-3.6233635106665822,0.8643634954077903,-2.501431759147991,-0.25756825611080103,2.6545838757429756,43.53449835080099,-1.501222351748794,1.1219317515185931,8,0.49499988555908203,2.3050003051757812,5.379999160766602,10.65999984741211,-4.0,0,-0.05942543242618803,1.2580647146047927,26.209999084472656,2.3333208670546313,26.54999923706055,1.845074735925898,26.059999465942386,-0.05942543242618803
7178,2008-08-26,25.239999771118164,25.75,25.09000015258789,25.35000038146973,6066600.0,-0.006690282460244057,-2.219512648982592,0.15277877118947636,33.939379227055255,36.279866538879105,0.867095182735973,1.621437782373043,4.895832227485322,12.631969927709775,47.06464907038409,0.6599998474121094,-1.4964821564739381,-1.3675001144409187,-3.484308517935787,0.7493082890539497,-2.4259043161883547,-0.3090959126934827,2.6047089057594306,11.37727696870904,-31.7724121343646,1.058404201747435,8,0.5399999618530273,2.4750003814697266,4.934999465942386,10.829999923706055,-6.520000457763675,1,-0.06259904667328997,-1.25532078947956,25.40999984741211,1.2580647146047927,26.209999084472656,2.3333208670546313,26.54999923706055,-0.06259904667328997
7179,2008-08-27,25.70000076293945,25.75,25.21999931335449,25.270000457763672,3919100.0,0.018225079080533835,1.0000071975586016,-3.909071993341498,47.12041832533383,37.94684181336215,0.24821091880022195,0.9519132913483652,4.288083151009349,12.01691441118123,47.63604210709577,0.5300006866455114,-1.3515604217586308,-0.7434991836547873,-2.5754409241826224,1.0884425568730478,-1.6594700539187066,0.17247168660913204,1.9380253704373054,37.42336959637894,-8.495071850772796,0.9159708702639177,8,-0.12000083923339488,2.014999389648441,4.342498779296882,10.289999008178714,-7.180000305175778,2,-0.08132296072153289,-2.219512648982592,25.239999771118164,-1.25532078947956,25.40999984741211,1.2580647146047927,26.209999084472656,-0.08132296072153289
7180,2008-08-28,25.93000030517578,25.95000076293945,25.40999984741211,25.79999923706055,3935900.0,0.008949398264921582,5.352877818916413,0.30232785081882285,44.90909399868151,39.15924101260959,-0.10053003236887648,0.5367865524442266,3.919633245184791,11.630346295971627,47.97069130271311,0.5400009155273402,-1.2718295000126751,-0.3784996986389153,-1.9043784580787033,1.1473790608008727,-1.1414390783588075,0.3844396810809769,1.5137442373101848,51.53377822555649,4.2805470338603016,0.7629393797198931,8,-0.37000083923339844,1.7849998474121094,3.9749994277954137,10.059999465942383,-7.559999465942383,3,-0.11762441606297946,1.0000071975586016,25.70000076293945,-2.219512648982592,25.239999771118164,-1.25532078947956,25.40999984741211,-0.11762441606297946
7181,2008-08-29,25.459999084472656,26.36000061035156,25.40999984741211,25.90999984741211,6119100.0,-0.018125769964195126,-2.454553020897621,-3.4615158895508444,42.439852970286005,40.509334341812526,0.28324977593651823,0.8370553643820529,4.233196748741072,11.933229216199386,48.07380105075745,0.9500007629394496,-1.2150388425389984,-0.7135008811950669,-2.0102056423582084,0.5832038799680745,-1.3618532617766377,-0.0651485006134962,1.8011207625759695,29.133763663069317,-18.6134037287027,0.6483523805815699,8,0.10000038146972656,1.7900009155273438,4.402500629425056,10.530000686645508,-8.419998168945309,4,-0.1952081497279219,5.352877818916413,25.93000030517578,1.0000071975586016,25.70000076293945,-2.219512648982592,25.239999771118164,-0.1952081497279219
7182,2008-09-02,24.90999984741211,25.540000915527344,24.86000061035156,25.520000457763672,7128700.0,-0.021602484557667445,1.0923037196145513,1.355554613656593,32.75861842170171,40.92337493282061,0.8330650304577034,1.2553055097532706,4.6316489117161055,12.321753631779316,47.896301074110006,0.6800003051757848,-1.1553566558453383,-1.1390001296997063,-2.4178961656423823,0.13989590624296966,-1.778448147671046,-0.49955211172836655,2.1794527859254167,3.3332824707033617,-39.987643175125676,0.6394480179713383,9,0.8800001144409144,2.1800003051757812,4.952499866485603,11.079999923706055,-7.879999160766602,1,-0.12043356155667218,-2.454553020897621,25.459999084472656,5.352877818916413,25.93000030517578,1.0000071975586016,25.70000076293945,-0.12043356155667218
7183,2008-09-03,24.540000915527344,25.1200008392334,24.43000030517578,24.88999938964844,6023700.0,-0.01485342971301562,-1.4210558016891757,0.5737674162643578,30.94463188311616,40.383767422456216,1.2042945894383514,1.6027280150455816,4.815919243683016,12.52536919662684,47.0532849844754,0.6900005340576172,-1.1069179186024307,-1.4424990653991685,-2.888042057365631,0.0030439265672939086,-2.1652705613823997,-0.7197275694159373,2.3880845369217454,5.699512588498997,-32.59459676244038,0.7227714959832313,9,1.034998893737793,2.3549985885620117,5.4174990653991735,11.44999885559082,-9.250000953674316,2,-0.12754690103270416,1.0923037196145513,24.90999984741211,-2.454553020897621,25.459999084472656,5.352877818916413,25.93000030517578,-0.12754690103270416
7184,2008-09-04,22.96999931335449,24.84000015258789,22.8799991607666,24.489999771118164,12985200.0,-0.06397724301548247,-1.3058824849375623,4.342877384196151,25.503347972552632,38.64807506908415,2.558989981180382,2.979752060515853,6.189080266851871,13.919446132457704,46.430392578308265,1.960000991821289,-0.9920991018863035,-2.79300060272217,-4.636316881457201,-0.9496843239871389,-3.7146587420896857,-1.8713424633546545,3.8064009890594726,2.5862102039819828,-31.81876270549072,0.9216581393675148,9,1.8299999237060582,3.164999961853031,7.170000553131111,13.020000457763675,-7.519999504089354,3,-0.18502394980608905,-1.4210558016891757,24.540000915527344,1.0923037196145513,24.90999984741211,-2.454553020897621,25.459999084472656,-0.18502394980608905
7185,2008-09-05,23.40999984741211,23.5,22.13999938964844,22.959999084472656,12708700.0,0.019155443936030414,3.3174549351805203,-0.29605304435337065,31.325298128500677,37.33739921010209,1.8179128030582454,2.459503574702204,5.547813061573919,13.284973256403873,45.87892954202315,1.360000610351559,-0.8419427776683257,-2.2220000267028794,-4.337691800252319,-0.10630825315343984,-3.279845913477601,-1.1641541399281579,3.0546883636700635,30.094788871934654,-6.888087939757192,1.0578458867747198,9,0.8400001525878906,2.3549995422363317,6.73000001907349,12.579999923706055,-5.309999465942383,4,-0.2088850671303618,-1.3058824849375623,22.96999931335449,-1.4210558016891757,24.540000915527344,1.0923037196145513,24.90999984741211,-0.2088850671303618
7186,2008-09-08,23.420000076293945,23.979999542236328,22.989999771118164,23.88999938964844,8477200.0,0.0004271776568567365,2.046154929618794,-1.0444411477980835,34.81482046621822,35.972829043716224,1.5315952351127038,2.3270216306245963,5.358947890683368,13.061978665453765,44.93417125000118,0.9899997711181641,-0.8147034995974813,-2.058499813079834,-4.350235760905829,0.23323613474616067,-3.2043677869928295,-0.9126318391668384,2.6122192526448558,37.64706212343899,-3.6031100408242267,1.1458679739129967,9,0.8299999237060547,2.064999580383301,6.719999790191654,12.569999694824219,-5.319999694824219,0,-0.21562763538042118,3.3174549351805203,23.40999984741211,-1.3058824849375623,22.96999931335449,-1.4210558016891757,24.540000915527344,-0.21562763538042118
7187,2008-09-09,22.1299991607666,23.6200008392334,22.07999992370605,23.35000038146973,8109900.0,-0.05508116615392755,-1.3333352599485522,2.59575107034879,29.70922705618048,35.502812135841246,2.5785622838083277,3.4629978505856407,6.438188590491361,14.123892732687125,44.07181956615973,1.5400009155273473,-0.9295541811930441,-3.1380006790161126,-5.834248515022711,-0.4417528430095139,-4.486124597019412,-1.7898767610128132,3.5129981742431653,1.6447112500910903,-39.18461689369926,1.3481239180033,9,2.0900011062622035,3.0900011062622035,7.987500667572025,13.860000610351562,-6.039999008178711,1,-0.2300044481819552,2.046154929618794,23.420000076293945,3.3174549351805203,23.40999984741211,-1.3058824849375623,22.96999931335449,-0.2300044481819552
7188,2008-09-10,22.100000381469727,22.36000061035156,21.51000022888184,22.209999084472656,9827400.0,-0.0013555707381163185,3.1463255783661443,0.09016278109913174,22.57618826214683,32.77567546215381,2.3650184194333868,3.282460566865538,6.225975613006298,13.90846518633473,44.21156281565347,0.8500003814697195,-1.067253271774021,-2.9274994850158684,-5.855210128873889,0.00021115884215205938,-4.391354806944879,-1.4636441630868582,3.115437264183594,17.71772270586899,-19.814526645459377,1.4638553219290096,9,1.8350000381469727,2.625,7.807499408721927,13.889999389648438,-4.260000228881836,2,-0.2294117469371304,-1.3333352599485522,22.1299991607666,2.046154929618794,23.420000076293945,3.3174549351805203,23.40999984741211,-0.2294117469371304
7189,2008-09-11,22.61000061035156,22.68000030517578,21.600000381469727,21.979999542236328,7338600.0,0.023076933035234504,1.8051929393463495,-5.7273499679214535,22.790071040816713,30.31800624461327,1.5316792855213244,2.5678137559659007,5.4892030819218185,13.12620883202641,44.42340686678237,1.0799999237060547,-1.196623778612775,-2.2039993286132855,-5.185185256688438,0.7771865994618672,-3.69459229265086,-0.7134063645757109,2.086675796953756,44.53444077989709,13.209191111623895,1.4905929640375761,9,1.3249998092651403,1.914999961853031,6.382499217987064,12.099999427795414,-4.29000091552734,3,-0.3237505727950847,3.1463255783661443,22.100000381469727,-1.3333352599485522,22.1299991607666,2.046154929618794,23.420000076293945,-0.3237505727950847
7190,2008-09-12,23.979999542236328,24.04999923706055,22.149999618530273,22.450000762939453,8584900.0,0.06059260923936205,1.2754511398419244,2.4285653735066832,36.51753676662219,29.65997111087284,-0.16094088412732788,1.043386608131435,3.9404270118736164,11.503526711926256,44.02065292809662,1.899999618530277,-1.1888507780680833,-0.7020003318786614,-3.5784351636541594,2.1744344998968366,-2.1402177477664104,0.7362170840090876,0.2705422000897002,97.24410542685939,68.8580572291834,1.4382174158877492,9,-0.4549989700317383,0.48000049591064453,4.722500324249268,10.5600004196167,-4.100000381469727,4,-0.3557130899000719,1.8051929393463495,22.61000061035156,3.1463255783661443,22.100000381469727,-1.3333352599485522,22.1299991607666,-0.3557130899000719
7191,2008-09-15,22.76000022888184,23.76000022888184,22.56999969482422,23.28000068664551,5737000.0,-0.050875702111907284,-1.6444411477980627,-0.3398698514012167,34.75259231489997,29.881523765672647,0.7105036272512137,2.1001305823883953,4.995702225653222,12.46038490477748,43.40871162799746,1.4099998474121094,-1.369692216138212,-1.7499996185302713,-4.655493258117296,1.1554940210567537,-3.2027464383237856,-0.29725279873675703,1.289999008178711,49.21261764178026,21.803267110427225,1.4527468197935132,9,0.5550003051757777,1.6999998092651332,5.8624997138977015,11.58999919891357,-3.290000915527351,0,-0.2047451581963824,1.2754511398419244,23.979999542236328,1.8051929393463495,22.61000061035156,3.1463255783661443,22.100000381469727,-0.2047451581963824
7192,2008-09-16,23.0,23.149999618530273,21.559999465942386,22.399999618530273,9679000.0,0.010544805303367655,2.533335170040195,-1.1538458716942377,37.214613512606675,30.578188391171594,0.1911830523326863,1.7556076831182672,4.566514864938178,11.97512873013833,42.6422245418287,1.590000152587887,-1.5706823501465799,-1.3864998817443848,-4.329911753067222,1.5569119895784524,-2.8582058174058034,0.08520605391703384,1.0499992370605504,58.66143121790252,28.016912488305138,1.4717059356614177,9,0.17500019073486328,1.4600000381469727,5.194999694824219,10.154999732971191,-5.079999923706055,1,-0.21304346167522925,-1.6444411477980627,22.76000022888184,1.2754511398419244,23.979999542236328,1.8051929393463495,22.61000061035156,-0.21304346167522925
7193,2008-09-17,21.309999465942386,22.71999931335449,21.309999465942386,22.399999618530273,8285300.0,-0.07347828408946144,-1.5871553211519722,-1.8166657659748235,28.028021033149145,30.858707620126765,1.5363927060559526,3.297262797455627,6.039920701175124,13.388714458201132,41.454968124915695,1.6900005340576136,-1.7832753434621154,-2.8750003814697216,-6.083413520156778,0.3334127572173351,-4.47920695081325,-1.2707938121261932,2.450000762939453,0.0,-28.556567801997566,1.6042065693435281,9,1.369999885559082,3.0500001907348597,6.815000534057614,11.529999732971188,-3.1700000762939453,2,-0.24495539390777987,2.533335170040195,23.0,-1.6444411477980627,22.76000022888184,1.2754511398419244,23.979999542236328,-0.24495539390777987
7194,2008-09-18,21.540000915527344,21.979999542236328,19.700000762939453,21.3700008392334,13542600.0,0.010793123197987198,3.342865862187353,-0.1559633509136029,28.02803477445366,30.492345025232652,1.209394893318212,2.857792437289195,5.608617536071822,12.879073096930881,41.22642525550948,2.279998779296875,-1.9038821989768735,-2.4189990043640144,-5.707094663773148,0.8690966550451193,-4.0630468340685795,-0.7749511746594493,1.8279991912841815,42.2988689199404,15.961020450469753,1.6440478297045666,9,0.33499908447265625,2.0149993896484375,6.577498435974121,11.29999828338623,-4.010000228881836,3,-0.17177347287261568,-1.5871553211519722,21.309999465942386,2.533335170040195,23.0,-1.6444411477980627,22.76000022888184,-0.17177347287261568
7195,2008-09-19,23.68000030517578,23.959999084472656,19.90999984741211,22.649999618530273,16737000.0,0.09935001386679598,4.094344285205316,6.0588248493756245,42.36707203005693,31.331484087881396,-0.9926667336288908,0.5183306126219591,3.2960924857573275,10.498418323211546,40.99880411965754,4.049999237060547,-1.9401095419271677,-0.13549966812133718,-3.1896664746767875,2.918667138434113,-1.6625830713990624,1.391583735156388,-3.979999542236328,93.42725611224886,64.65706837118344,1.5270834032777254,9,-1.8050003051757812,-0.25,4.297499179840088,9.159998893737793,-5.80000114440918,4,-0.22635137420923168,3.342865862187353,21.540000915527344,-1.5871553211519722,21.309999465942386,2.533335170040195,23.0,-0.22635137420923168
7196,2008-09-22,23.290000915527344,24.0,23.020000457763672,23.020000457763672,8812500.0,-0.016469568607361706,-6.259243560943218,0.2621361920087701,42.95652638310971,32.80340623531798,-0.6962668772268721,0.7150137360837832,3.536425657112712,10.667321393741204,40.88738801104449,0.9799995422363281,-1.7895521417172198,-0.37949914932250906,-3.223658242204994,2.464659943559976,-1.8015786957637516,1.0425803971187335,-3.5900001525878906,83.4883904547386,49.373168390595794,1.4220795464412426,9,-1.4150009155273438,-0.06000041961669922,4.437499046325684,9.304999351501465,-2.3100013732910156,0,-0.14641483987608217,4.094344285205316,23.68000030517578,3.342865862187353,21.540000915527344,-1.5871553211519722,21.309999465942386,-0.14641483987608217
7197,2008-09-23,23.899999618530273,24.63999938964844,23.15999984741211,23.29999923706055,10836800.0,0.02619144177861532,-2.363638531080067,2.2222198674748026,47.274270402578914,35.54763758425487,-1.1496892900422182,-0.014662441431145368,2.796559816285747,9.851420334063114,40.213208589870874,1.4799995422363317,-1.7066736439599701,0.30599956512451243,-2.421392866381055,3.0333919966300797,-1.0576966506282695,1.6696957808772943,-4.027998886108399,85.02024338393079,45.35627205394704,1.3636962157527832,9,-1.7299995422363281,-0.6899995803833008,3.585000514984131,8.144999504089355,-2.479999542236328,1,-0.18535566426290206,-6.259243560943218,23.290000915527344,4.094344285205316,23.68000030517578,3.342865862187353,21.540000915527344,-0.18535566426290206
7198,2008-09-24,23.65999984741211,24.21999931335449,23.45000076293945,24.09000015258789,10928800.0,-0.010041831587816685,1.2318842983431142,-0.7166667196485437,53.31412425838297,38.93919905287335,-0.7432981746362621,0.10635119932179293,2.947326227737186,9.870056438611414,39.39757958264377,0.7699985504150391,-1.6759677162537727,0.1449997901916511,-2.4708990056321944,2.7608985860154966,-1.1629496077202717,1.4529491881035739,-3.501919195556642,80.16194707144678,34.328701391829895,1.307949397911922,9,-1.489999771118164,-0.4499998092651367,3.690000534057617,8.3100004196167,-1.1199989318847656,2,-0.24260354218666635,-2.363638531080067,23.899999618530273,-6.259243560943218,23.290000915527344,4.094344285205316,23.68000030517578,-0.24260354218666635
7199,2008-09-25,23.61000061035156,23.95000076293945,23.10000038146973,23.79999923706055,9447300.0,-0.0021132391117076876,2.469377427968663,0.4418569578254632,50.998008133455045,40.54814031585478,-0.5995842042602,-0.008701482989000198,2.8901971236850237,9.693758841641671,38.607655342672345,0.8500003814697195,-1.4713638061683412,0.1995005607604945,-2.2075195629905657,2.6065206845115547,-1.0040095011150356,1.4030106226360246,-3.1830048342285124,78.22412518014956,29.144275005195652,1.2035100618755306,9,-1.4400005340576136,-0.4000005722045863,3.199999332427982,7.779999732971191,-2.880001068115231,3,-0.23168153660719737,1.2318842983431142,23.65999984741211,-2.363638531080067,23.899999618530273,-6.259243560943218,23.290000915527344,-0.23168153660719737
7200,2008-09-26,22.8799991607666,23.290000915527344,22.65999984741211,23.290000915527344,6448900.0,-0.030919162673163858,2.0731627891830535,2.1579195695383375,47.486028757282206,41.96296658723058,-0.04696594498775042,0.5070841723147268,3.509148792613715,10.180861803475452,38.123061313741495,0.9500007629394496,-1.2205851004563542,-0.3780008316040053,-2.4800658422559962,1.7240641790479856,-1.4290333369300008,0.6730316737219901,-2.200223167832032,11.111079000857323,-37.786751377011385,1.0510325053259961,9,-0.7099990844726562,0.3300008773803711,3.9300007820129395,8.289999961853024,-1.7699985504150426,4,-0.23382861321494208,2.469377427968663,23.61000061035156,1.2318842983431142,23.65999984741211,-2.363638531080067,23.899999618530273,-0.23382861321494208
7201,2008-09-29,20.489999771118164,22.8700008392334,20.34000015258789,22.61000061035156,8633400.0,-0.10445801911333463,-1.0909095924658154,5.170711624077141,43.07432475971265,42.6140456146868,2.2207018589929497,2.6410612344148348,5.7167722328298645,12.327406526129785,38.52090106943389,2.539999008178711,-1.0575430121064322,-2.519500255584717,-4.699152462621132,-0.3398480485483013,-3.6093263591029228,-1.4296741520665108,4.149999618530277,3.4883638405669144,-49.26393804936522,1.0898261035182073,9,1.6800003051757812,2.7200002670288086,6.320000171661377,10.679999351501461,3.840000152587887,0,-0.1273792405810813,2.0731627891830535,22.8799991607666,2.469377427968663,23.61000061035156,1.2318842983431142,23.65999984741211,-0.1273792405810813
7202,2008-09-30,21.90999984741211,22.049999237060547,20.3700008392334,21.18000030517578,8015900.0,0.06930210308228091,2.326735029176817,-0.34433927040344964,49.28193284949431,44.97559137205848,0.7038417528969276,1.0380039229229752,4.139709304604793,10.656484651472368,38.60278911367377,1.6799983978271484,-1.0727118318930131,-0.9495001792907729,-2.9867170040701083,1.0877166454885625,-1.9681085916804406,0.0691082330988948,2.643999557495121,40.46391841265304,-16.029335255683513,1.0186084123896681,9,0.26000022888183594,1.1200008392333984,4.900000095367432,9.259999275207516,1.7999992370605469,1,-0.04244638574407056,-1.0909095924658154,20.489999771118164,2.0731627891830535,22.8799991607666,2.469377427968663,23.61000061035156,-0.04244638574407056
7203,2008-10-01,21.40999984741211,22.8700008392334,21.209999084472656,21.75,7255400.0,-0.02282063000831369,-3.486481052854057,-0.4657539257439971,45.461418311646995,46.91263398730219,1.3628352393217575,1.3612826343391475,4.4594134722112955,10.93012622649816,38.1903515231858,1.6600017547607422,-0.9881356333827078,-1.2930001258850083,-3.266552683084363,0.6805524313143465,-2.2797764044846858,-0.3062238472853309,3.059719572448735,29.639875731766622,-27.19431353140307,0.9867762785996782,10,0.8649997711181641,1.6200008392333984,5.400000095367432,9.089999198913574,-1.1199989318847656,2,0.00046708215567980993,2.326735029176817,21.90999984741211,-1.0909095924658154,20.489999771118164,2.0731627891830535,22.8799991607666,0.00046708215567980993
7204,2008-10-02,18.71999931335449,21.26000022888184,18.11000061035156,21.01000022888184,15914400.0,-0.1256422490999115,1.2580635016995216,6.735293787656115,31.91196496669943,45.75095542470691,4.035083546275107,3.9174059401684254,6.930596632154792,13.366247813398264,37.41312705307196,3.2999992370605504,-1.0186284831327548,-3.7705006599426305,-6.421843980467912,-1.1191573394173489,-5.096172320205273,-2.444828999679988,5.667125721160897,11.776036043732033,-38.29641897193943,1.3256716602626413,10,2.6550006866455114,3.5150012969970703,8.027500629425052,10.55000019073487,3.8600006103515625,3,0.20405992213085922,-3.486481052854057,21.40999984741211,2.326735029176817,21.90999984741211,-1.0909095924658154,20.489999771118164,0.20405992213085922
7205,2008-10-03,18.520000457763672,20.200000762939453,18.46999931335449,19.0,9613500.0,-0.010683699942667269,-4.965503406908466,0.2096067032033443,34.3195257924491,44.791288692411285,3.828801981803508,3.9339713349785654,6.911067791444815,13.310064354850194,36.29279493903802,1.7300014495849645,-0.797504032021731,-3.7259995460510247,-6.875418317773271,-0.5765807743287787,-5.300708931912148,-2.1512901601899017,5.616039599785161,8.613441758351028,-39.85065491658284,1.5747093858611236,10,2.854999542236328,3.715000152587887,8.1274995803833,10.749999046325687,5.049999237060547,4,0.11933040117967253,1.2580635016995216,18.71999931335449,-3.486481052854057,21.40999984741211,2.326735029176817,21.90999984741211,0.11933040117967253
7206,2008-10-06,18.3700008392334,18.3700008392334,16.549999237060547,18.020000457763672,16430000.0,-0.008099331253925146,9.399997820175367,-0.7291681567842071,32.762473145508,43.178866774958955,3.5844489979575513,3.8854483044840293,6.8426852265556235,13.20232464611854,35.90142759975294,1.970001220703125,-0.5914866727628407,-3.623499202728272,-7.162290316190077,-0.08470808926646711,-5.392894759459175,-1.8541036459973697,5.524997640427543,28.797486404863015,-17.61759284825269,1.7693955567309023,10,2.014998435974121,3.0849990844726562,8.267498970031738,10.89999866485596,5.789999008178711,0,0.14915621371482213,-4.965503406908466,18.520000457763672,1.2580635016995216,18.71999931335449,-3.486481052854057,21.40999984741211,0.14915621371482213
7207,2008-10-07,17.040000915527347,18.850000381469727,16.940000534057614,18.850000381469727,10141700.0,-0.07240064577817151,1.1104976916859637,-5.171421409147624,33.664884188018775,40.99561787825183,4.290183238839408,5.074751500756594,7.963037414082166,14.259284899302163,34.97268546825049,1.909999847412113,-0.7519306292065764,-4.69899921417236,-8.87178244707395,-0.5262159812707701,-6.785390830623157,-2.6126075977215635,6.41429760957757,7.753189149482734,-42.69346964527654,2.086391616450796,10,3.2099990844726527,4.004999160766598,9.364998817443844,12.229998588562012,7.519998550415039,1,0.4278168202171775,9.399997820175367,18.3700008392334,-4.965503406908466,18.520000457763672,1.2580635016995216,18.71999931335449,0.4278168202171775
7208,2008-10-08,17.030000686645508,17.739999771118164,15.210000038146973,16.479999542236328,11956700.0,-0.0005868678605953637,1.5685285429497302,-0.30386812524434675,32.451356288515285,38.93487878436964,3.6440236337219645,4.938652179999995,7.755405091576378,13.993894410036582,33.94281517458988,2.5299997329711914,-0.9227258957238433,-4.455499458312989,-9.122667635999797,0.2116687193738187,-6.789083547156395,-2.1219153694695834,6.010039881176748,30.0826543986847,-20.51085430143009,2.333584088843404,10,2.2199997901916504,3.1349997520446777,9.409999370574951,12.239998817443851,8.239999771118164,2,0.392248862506825,1.1104976916859637,17.040000915527347,9.399997820175367,18.3700008392334,-4.965503406908466,18.520000457763672,0.392248862506825
7209,2008-10-09,15.289999961853027,17.68000030517578,15.289999961853027,17.329999923706055,10565200.0,-0.10217267496395022,-1.3431376353083897,-3.7090831220804623,16.305213826456836,35.47034379205571,4.559164157824586,6.431906002961142,9.249843388370344,15.436648951177222,33.24184122075979,2.390000343322754,-1.2802645402916824,-5.829500150680541,-11.21773841450647,-0.4412618868546119,-8.523619282593508,-3.135381018767575,7.123637363595208,1.6032046510250086,-41.77220361686866,2.6941191319129647,10,3.750000476837158,4.735000133514404,10.944999694824219,13.979999542236332,10.630000114440918,3,0.32701118156630504,1.5685285429497302,17.030000686645508,1.1104976916859637,17.040000915527347,9.399997820175367,18.3700008392334,0.32701118156630504
7210,2008-10-10,15.449999809265135,16.690000534057614,13.529999732971193,14.640000343322756,18586400.0,0.01046434583461675,-1.085808636951062,-0.3970585691612557,17.921431429441697,32.67557786647005,3.6144841163992982,5.9027301213273216,8.852360644537375,14.976517264201865,34.13278461190411,3.1600008010864205,-1.7486226149062603,-5.2430003166198755,-11.014618934268752,0.5286183010290006,-8.128809625444314,-2.3571910077954374,6.387346533198999,36.09022259867251,-2.1198223275716828,2.8858093088244385,10,2.75000047683716,3.634999752044683,10.017499446868898,13.059999465942388,10.179999351501467,4,0.4614886862435532,-1.3431376353083897,15.289999961853027,1.5685285429497302,17.030000686645508,1.1104976916859637,17.040000915527347,0.4614886862435532
7211,2008-10-13,18.100000381469727,18.239999771118164,15.75,16.350000381469727,10138100.0,0.17152107475208034,1.4532032201325937,2.1604952516406835,29.66339711091527,30.495740562183485,0.6591233756754455,3.0416613677130613,6.005925831997644,12.04289891063766,34.66859935207057,2.789999961853029,-2.16946984999219,-2.359999752044679,-8.156466739350755,3.4364672352613947,-5.258233245697717,0.5382337416083587,2.906611300045114,85.90225735758749,51.3986739756193,2.898233493653037,10,0.09999990463256836,0.9849991798400914,6.907499313354492,10.039999008178718,7.690000534057617,0,0.3022099004458876,-1.085808636951062,15.449999809265135,-1.3431376353083897,15.289999961853027,1.5685285429497302,17.030000686645508,0.3022099004458876
7212,2008-10-14,18.100000381469727,19.739999771118164,17.75,19.36000061035156,7826000.0,0.0,-1.0306109837924105,-0.7200001307896186,30.17118657487812,28.79682592476472,0.06910692923179695,2.799263226711968,5.829942370570361,11.763108019681837,34.37402928397629,1.989999771118164,-2.5351789481632068,-2.114999771118164,-7.87352461851183,3.643525076275502,-4.994262194814997,0.7642626525786689,2.1589501051907476,73.59099227738807,43.00964533602079,2.8792624236968325,10,-0.7050004005432093,0.9849991798400914,6.7674994468688965,10.039999008178718,4.0399990081787145,1,0.33480659327203344,1.4532032201325937,18.100000381469727,-1.085808636951062,15.449999809265135,-1.3431376353083897,15.289999961853027,0.33480659327203344
7213,2008-10-15,16.09000015258789,17.8799991607666,15.880000114440918,17.8799991607666,8672200.0,-0.11104973406186325,1.2346370441407604,1.4206338754138306,26.470588937402823,28.192228588176206,1.391428069295845,4.6358239641010535,7.686298341935,13.480545208052554,34.14351238346144,2.2200002670288086,-2.7370284010696935,-3.8640000343322747,-9.880942287108734,2.152942218444185,-6.8724711607205045,-0.8555289079440449,3.6499996185302734,41.223839032062024,15.980404622836542,3.0084711263882298,10,0.7750000953674316,2.9949994087219274,8.630000114440914,12.019999504089355,5.829999923706055,2,0.5264138740230027,-1.0306109837924105,18.100000381469727,1.4532032201325937,18.100000381469727,-1.085808636951062,15.449999809265135,0.5264138740230027
7214,2008-10-16,17.84000015258789,17.889999389648438,16.309999465942386,17.149999618530273,13513000.0,0.10876320592940036,3.000004828736769,-0.38547537227949596,35.17647350535674,28.287445000721505,-0.5548785324125269,2.734622040148743,5.751786930499861,11.464668054421448,33.21114611773716,1.7999992370605469,-3.127220775401657,-1.9289999961853042,-7.96810361387471,4.1101036215041,-4.948551805030007,1.090551812659399,1.8999996185302734,69.4041931262657,40.62272130509882,3.019551808844702,10,-1.205000400543213,1.2449994087219274,6.490000247955322,9.984999656677253,6.9899997711181605,3,0.4164798341718612,1.2346370441407604,16.09000015258789,-1.0306109837924105,18.100000381469727,1.4532032201325937,18.100000381469727,0.4164798341718612
7215,2008-10-17,18.31999969482422,19.229999542236328,16.799999237060547,18.1299991607666,14198200.0,0.026905803706885,1.4179104760874495,0.2753628797072084,42.80980763965799,29.403815500071506,-1.1915342316665907,1.9315048318055261,5.131925820446256,10.752254638365827,33.73251992079964,2.4300003051757812,-3.4453848391751194,-1.1810004234313958,-6.959424341943663,4.5974234950808714,-4.070212382687529,1.7082115358247378,-4.789999961853026,64.41102361527197,31.090487955282697,2.8892119592561336,10,-1.684999942779541,0.7649998664855993,5.910000801086426,9.505000114440925,8.38000106811523,4,0.41484718930518794,3.000004828736769,17.84000015258789,1.2346370441407604,16.09000015258789,-1.0306109837924105,18.100000381469727,0.41484718930518794
7216,2008-10-20,19.8799991607666,19.979999542236328,18.649999618530273,18.799999237060547,10116000.0,0.08515281069481206,1.0781237659982505,5.684194147467751,43.33551954149491,30.478330539346622,-2.810353895398517,0.10850079834249016,3.432479060035334,8.97230129113074,34.16356291054681,1.6599998474121094,-3.2900985016246374,0.5494991302490249,-4.9528272064502765,6.051825466948326,-2.2016640381006276,3.3006622985986773,-6.2359994316101055,97.56096596521972,62.45298790509705,2.751163168349651,10,-3.124999523162842,-0.7949995994567836,4.11250114440918,7.830000877380371,7.160001754760742,0,0.2892354246849109,1.4179104760874495,18.31999969482422,3.000004828736769,17.84000015258789,1.2346370441407604,16.09000015258789,0.2892354246849109
7217,2008-10-21,19.46999931335449,20.1299991607666,19.049999237060547,19.350000381469727,6583300.0,-0.02062373564991149,-1.999994701818336,0.11111012996462245,43.59312875737617,31.71630525810895,-2.256728594511639,0.17876474101412398,3.7002279536662748,9.154536670967271,35.104240918673746,1.0799999237060547,-3.190664552549677,0.36099929809569886,-4.706273719772295,5.428272315963692,-2.1726372108382996,2.8946358070296974,-5.5725595916748,84.47058834089121,46.66038611099385,2.533636508933997,10,-2.639999866485592,-0.38499975204467063,4.417500972747806,8.240000724792484,7.690000534057621,1,0.32460204545759597,1.0781237659982505,19.8799991607666,1.4179104760874495,18.31999969482422,3.000004828736769,17.84000015258789,0.32460204545759597
7218,2008-10-22,17.920000076293945,19.149999618530273,17.389999389648438,19.149999618530273,8779100.0,-0.07960961950303702,1.8617900551115412,-10.250087420924105,47.14285947838641,35.14271033054557,-0.6338640251701051,1.3456826467851677,5.068656598687703,10.468639402570755,36.303980429747476,2.079999923706051,-3.0936394230399955,-0.9019999504089355,-5.513694621057958,3.709694720240087,-3.207847285733447,1.4038473849155757,-3.648606788269042,42.14661620347711,1.0001707558917445,2.305847335324511,10,-1.0900006294250488,1.1649994850158727,5.897500038146973,9.130000114440918,9.459999084472656,2,0.23549103210870292,-1.999994701818336,19.46999931335449,1.0781237659982505,19.8799991607666,1.4179104760874495,18.31999969482422,0.23549103210870292
7219,2008-10-23,18.13999938964844,19.21999931335449,17.110000610351562,18.239999771118164,10163200.0,0.012276747344746264,1.0485429611873007,0.08130115340360775,48.64478920326286,38.556416749859025,-0.454915513511164,0.7324246951559985,4.666866672028508,10.028872550976292,37.40170215328894,2.109998703002926,-2.909306110775951,-0.40850057601928214,-4.43645124615151,3.6194500941129437,-2.422475911085396,1.6054747590468317,-3.5170897492590356,40.24024574440737,-4.813976775500912,2.013975335066113,10,-0.19999980926514027,0.945000171661377,5.380000114440914,8.670001029968258,7.409999847412109,3,0.20837931719019553,1.8617900551115412,17.920000076293945,-1.999994701818336,19.46999931335449,1.0781237659982505,19.8799991607666,0.20837931719019553
7220,2008-10-24,17.530000686645508,18.0,16.0,16.850000381469727,9059500.0,-0.03362727252080433,1.4691374304464848,-6.799977111903959,47.099446513154064,40.49375557233001,0.5377049791509236,0.970839686207551,5.092620200239487,10.418275256707467,38.43902621769628,2.139999389648441,-2.7131719820427342,-0.7509993553161607,-4.2426485712963355,2.740649860664016,-2.496823963306248,0.9948252526739267,-2.576665675033471,37.046028996323386,-9.648804663216836,1.745824607990088,10,0.47499895095825195,1.5549988746643102,5.184999465942383,8.459999084472656,8.59000015258789,4,0.4164289190599828,1.0485429611873007,18.13999938964844,1.8617900551115412,17.920000076293945,-1.999994701818336,19.46999931335449,0.4164289190599828
7221,2008-10-27,17.8799991607666,19.56999969482422,16.90999984741211,17.120000839233402,8959300.0,0.019965685134725852,-3.508473151650341,1.1176440889048405,53.11110549110284,43.042635451910535,0.17122345750183143,0.4377231311783767,4.5721847571165455,9.841887997544895,38.11245835964621,2.6599998474121094,-2.11260527290656,-0.2705008506774895,-3.6061357044604563,3.0651340031054755,-1.9383182775689711,1.397316576213992,-2.6160643002052915,45.52057004335178,-5.848130094164134,1.6678174268914825,10,0.1250004768371582,1.2050004005432164,4.772500991821289,8.110000610351562,7.2200012207031286,0,0.4932887033644968,1.4691374304464848,17.530000686645508,1.0485429611873007,18.13999938964844,1.8617900551115412,17.920000076293945,0.4932887033644968
7222,2008-10-28,20.979999542236328,21.0,18.459999084472656,19.0,9447000.0,0.17337810553548239,1.514851821706378,2.605268309332489,61.90476108354901,46.97976569037122,-2.7684153406519556,-2.8833539645687765,1.3577893699676267,6.551345418951978,37.50284254307119,3.1200008392333984,-1.437303933018569,2.875999546051027,-0.2588526864824061,6.0108517785844615,1.3085734297843103,4.443425662317743,-5.4241008236627,99.59999084472656,43.65759032818671,1.5674261162667171,10,-2.479999542236328,-1.8949999809265101,1.5725007057189941,4.745000839233398,3.630001068115231,1,0.2888465922552188,-3.508473151650341,17.8799991607666,1.4691374304464848,17.530000686645508,1.0485429611873007,18.13999938964844,0.2888465922552188
7223,2008-10-29,21.420000076293945,22.81999969482422,20.209999084472656,20.700000762939453,10335000.0,0.020972380536606883,-2.0705841302111208,0.36363610091610554,70.04578698203667,50.854133854446765,-2.6517001487020764,-3.5021225366463895,0.8103390003601483,5.915838369704247,37.2783364642601,2.6100006103515625,-1.0380873358782274,3.3155000686645515,0.17842518292903975,6.452574954400065,1.7469626257967938,4.884037511532309,-5.4285732552062065,79.47214543729744,15.968151569218222,1.5685374428677565,10,-2.010000228881836,-2.5450005531311035,1.2699999809265137,4.030000686645508,4.409999847412106,2,0.2679738445692521,1.514851821706378,20.979999542236328,-3.508473151650341,17.8799991607666,1.4691374304464848,17.530000686645508,0.2679738445692521
7224,2008-10-30,22.540000915527344,22.790000915527344,21.540000915527344,22.190000534057614,8010000.0,0.05228762069300519,1.941175150624376,0.4861121045228097,71.81539186015058,54.07697654561261,-3.3915519215007066,-4.554791364083954,-0.42952383071666844,4.6117248235899915,35.84196945120251,1.3700008392333984,-0.5995391404165744,4.244500827789306,0.53644153170778,7.952560123870832,2.3904711797485447,6.098530475830067,-5.865716807065958,95.89444586765349,27.72802350441505,1.854029648040763,10,-3.1300010681152344,-3.8000006675720215,0.14999914169311523,2.8249998092651367,4.269998550415043,3,0.21472928343605702,-2.0705841302111208,21.420000076293945,1.514851821706378,20.979999542236328,-3.508473151650341,17.8799991607666,0.21472928343605702
7225,2008-10-31,20.729999542236328,22.85000038146973,20.6299991607666,22.3700008392334,12480300.0,-0.08030174355690212,-1.4130421036373344,-4.685712884398402,58.53341827492733,55.765631960438434,-1.3452036275813377,-2.709658854086726,1.221315308056795,6.222664530390912,34.46365221556184,2.2200012207031286,0.10812363775091782,2.3239995002746596,-1.5406384322621385,6.188637432811458,0.39168053400626235,4.256318466543057,-3.4411438751386605,64.3097533901192,-1.546565287181906,1.932318966268399,10,-1.3049993515014648,-2.3199992179870605,1.9600005149841309,4.635001182556152,6.409999847412113,4,0.2325132562113046,1.941175150624376,22.540000915527344,-2.0705841302111208,21.420000076293945,1.514851821706378,20.979999542236328,0.2325132562113046
7226,2008-11-03,21.11000061035156,21.950000762939453,20.729999542236328,21.0,6142100.0,0.01833097329987865,-2.7538410976912333,-0.06707348985209702,59.53135027849827,57.536545462785334,-1.712464479022767,-3.029167996234598,0.6942469686413126,5.703827022500352,32.43264198117547,1.220001220703125,0.582851897535619,2.56700057983398,-1.4821245590618126,6.616125718729771,0.5424380103860855,4.591563149281875,-3.1538075775292427,60.36448161624926,-4.327006787102711,2.0245625694478955,11,-1.6850004196166957,-2.910000324249264,1.5799994468689,4.2550001144409215,6.9399986267089915,0,0.23732828441630271,-1.4130421036373344,20.729999542236328,1.941175150624376,22.540000915527344,-2.0705841302111208,21.420000076293945,0.23732828441630271
7227,2008-11-04,24.32999992370605,25.78000068664551,23.649999618530273,23.95000076293945,19181800.0,0.1525343069756011,-3.34693452548938,3.4545186572341247,74.23529616359218,60.546816205585976,-4.6606960238715835,-5.981701057663411,-2.6126448389268013,2.376836016236087,30.817299676965813,4.670000076293952,0.9554758027452266,5.422499942779538,0.688493616727726,10.15650626883135,3.055496779753632,7.789503105805444,-5.786550009046046,73.96767781226822,6.047125442217165,2.367003163025906,11,-3.4399995803832972,-4.674999713897698,-1.6399998664855922,1.0350008010864293,3.1200008392333984,1,0.0316481898963521,-2.7538410976912333,21.11000061035156,-1.4130421036373344,20.729999542236328,1.941175150624376,22.540000915527344,0.0316481898963521
7228,2008-11-05,23.709999084472656,25.82999992370605,23.54999923706055,24.18000030517578,10525500.0,-0.025482977442564447,-4.772146947762885,-1.2368480492297809,68.49401174215336,62.75228537657381,-3.501200642201585,-5.096913321957963,-2.0830520437795386,2.885153687127797,28.61805588967034,2.2800006866455007,1.2144813928380849,4.468499183654785,-0.6358694429342222,9.572867810243793,1.9163148703602815,7.020683496949289,-4.15343206173468,59.23075907329284,-8.150908799767244,2.552184313294504,11,-2.794999122619629,-4.029999256134033,-1.1099987030029297,1.6550016403198242,2.890001296997074,2,0.037958733050660554,-3.34693452548938,24.32999992370605,-2.7538410976912333,21.11000061035156,-1.4130421036373344,20.729999542236328,0.037958733050660554
7229,2008-11-06,20.290000915527344,23.96999931335449,20.0,23.420000076293945,14594600.0,-0.14424286381288898,-1.140160782763329,6.659555386013896,55.236580213704194,63.656411343301606,0.2859146994878472,-1.3524628233276417,1.190103909853562,6.164304516589404,26.130952369949746,3.9699993133544886,1.432271735297494,0.7985009670257561,-3.9696886429641367,5.566690577015647,-1.5855938379691885,3.1825957720207008,5.539999008178707,4.974286780830592,-60.18964054637573,2.3840948049949455,11,1.0799989700317383,-0.6100010871887207,2.362499237060547,5.074999809265137,6.019998550415043,3,0.2730408456482183,-4.772146947762885,23.709999084472656,-3.34693452548938,24.32999992370605,-2.7538410976912333,21.11000061035156,0.2730408456482183
7230,2008-11-07,22.57999992370605,22.899999618530273,20.88999938964844,20.989999771118164,8435200.0,0.11286342557166851,-1.2458091629407728,-0.5079874054018798,56.90890778797698,64.07838937628762,-1.3548901409515963,-3.2474082791692815,-1.2305696005623439,3.7501346238699718,23.07609760546214,2.6099987030029297,1.7749145827851152,2.7319999694824197,-1.8254119549987742,7.289411893963612,0.4532940072418228,5.010705931723017,3.25,44.253858618680404,-16.117572297531595,2.278705962240596,11,-0.43500041961669567,-2.900000095367428,-0.7749996185302699,1.990000724792484,6.069999694824222,4,0.18733390418639417,-1.140160782763329,20.290000915527344,-4.772146947762885,23.709999084472656,-3.34693452548938,24.32999992370605,0.18733390418639417
7231,2008-11-10,23.56999969482422,24.6200008392334,23.13999938964844,23.60000038146973,8072200.0,0.043844099843366235,-2.325841107375018,-0.01886835457008114,60.18886925398105,63.88773472855785,-1.623624703795688,-4.01231104065382,-2.3272823529722686,2.6356700288046753,20.909470988437896,2.0400009155273473,2.1359390895027275,3.4484997749328627,-1.3189170766135874,8.215916626479313,1.0647913491596377,5.832208200706088,2.1434002304077104,61.234986990442685,3.7503393127369193,2.383708425773225,11,-0.6549997329711914,-3.8899998664855957,-1.7649993896484375,1.0000009536743164,4.780000686645511,0,0.15146371408770798,-1.2458091629407728,22.57999992370605,-1.140160782763329,20.290000915527344,-4.772146947762885,23.709999084472656,0.15146371408770798
7232,2008-11-11,24.15999984741211,24.81999969482422,22.270000457763672,23.29999923706055,9528600.0,0.025031826908230803,1.3394485138431496,-28.66603089833713,66.28392599685606,63.469750174648894,-1.9166618939408622,-4.347955160377452,-3.0016089920272364,1.930557512006029,19.589265372781483,2.549999237060547,2.630929485302296,3.7354999542236342,-1.255989496037568,8.726989404484836,1.239755229093035,6.2312446793542335,1.4391320793151827,71.35505835080104,11.437426407245695,2.495744725130601,11,-1.244999885559082,-4.480000019073486,-3.2400002479553223,-0.36999988555908203,3.9799995422363317,1,0.16100990952883287,-2.325841107375018,23.56999969482422,-1.2458091629407728,22.57999992370605,-1.140160782763329,20.290000915527344,0.16100990952883287
7233,2008-11-12,24.559999465942386,25.0,23.5,23.61000061035156,9864600.0,0.016556275705983614,-1.5641023969012924,1.10464904810065,66.59772662563269,62.890009593035785,-2.038815105442641,-4.301403451426562,-3.4710976996138214,1.4033501013998873,17.600114691462903,1.5,3.057161350462092,3.7119996070861845,-1.1670321610522798,8.591031375224647,1.2724837230169541,6.151515491155415,0.9271498222503602,91.19998931884773,27.603878822453417,2.4395158840692313,11,-1.644999504089359,-4.879999637603763,-3.9124994277954137,-1.2349996566772496,3.4800014495849574,2,0.11767106514007297,1.3394485138431496,24.15999984741211,-2.325841107375018,23.56999969482422,-1.2458091629407728,22.57999992370605,0.11767106514007297
7234,2008-11-13,25.270000457763672,25.54999923706055,23.5,25.04999923706055,13686300.0,0.028908835800499633,4.256416526468133,0.23158051129050816,69.90740627182132,64.15378603713512,-2.5935842051766897,-4.665425745105978,-4.193156633642253,0.5744073330058725,15.54002811298072,2.0499992370605504,3.1106913356845105,4.050500583648681,-0.9928754590011231,9.093876626298485,1.528812562323779,6.572188604973583,-5.270000457763672,93.99144230761351,25.92005757626093,2.521688021324902,11,-2.3550004959106445,-5.590000629425049,-5.5625,-2.7750000953674316,2.0299987792968786,3,0.05263157497480164,-1.5641023969012924,24.559999465942386,1.3394485138431496,24.15999984741211,-2.325841107375018,23.56999969482422,0.05263157497480164
7235,2008-11-14,25.920000076293945,27.239999771118164,24.690000534057614,25.059999465942386,11872800.0,0.025722184675725845,-2.187502086164547,3.909071993341703,70.36474222871448,65.3574962538258,-2.715527576422037,-4.971763783282938,-4.862094453170485,-0.19467631338850566,14.421807516700758,2.5499992370605504,3.0279374131995738,4.3205001831054695,-0.943456696257897,9.584457062468836,1.6885217434237845,6.9524786227871544,-5.809000091552733,73.44064633414834,2.412771472636706,2.631978439681683,11,-2.3000001907348633,-5.535000324249268,-6.387499809265137,-3.6200003623962402,1.1499996185302734,4,0.015046272704494656,4.256416526468133,25.270000457763672,-1.5641023969012924,24.559999465942386,1.3394485138431496,24.15999984741211,0.015046272704494656
7236,2008-11-17,25.6299991607666,26.479999542236328,24.59000015258789,25.559999465942386,7758100.0,-0.0111883068932771,1.1355919783618358,0.08139493621475463,63.733015389361015,64.19057616780012,-1.9187111329827609,-4.457435097177832,-4.59511442588564,-0.013561613482956147,13.659680759176467,1.8899993896484375,2.8014910392829933,3.7429992675781243,-1.7486981252654417,9.23469666042169,0.9971505711563431,6.4888479639999055,-5.233839184570311,67.60561704655659,0.18399456932941405,2.745848696421782,11,-2.0099992752075195,-4.1349992752075195,-6.987499237060547,-4.169999599456784,2.1200008392333984,0,0.1178306889056231,-2.187502086164547,25.920000076293945,4.256416526468133,25.270000457763672,-1.5641023969012924,24.559999465942386,0.1178306889056231
7237,2008-11-18,25.790000915527344,26.45000076293945,24.76000022888184,25.6200008392334,9482900.0,0.006242753023795178,1.2684574411570069,2.428583106267153,63.12312293735754,63.59381074504503,-2.0672228716591547,-4.3423141600127195,-4.735165527632979,-0.289171144373622,12.942906083556949,1.69000053405761,3.006365838954732,3.587000942230226,-2.044646855782055,9.218648740242507,0.7711770432240854,6.402824841236367,-5.120087347534177,61.22997475057845,-4.474534714296567,2.815823899006141,11,-2.1700010299682617,-4.230000972747803,-7.147500991821289,-4.330001354217526,2.5599994659423864,1,0.09926325610950615,1.1355919783618358,25.6299991607666,-2.187502086164547,25.920000076293945,4.256416526468133,25.270000457763672,0.09926325610950615
7238,2008-11-19,22.13999938964844,26.190000534057614,21.799999237060547,25.88999938964844,14080200.0,-0.14152777806538785,1.0183903389115627,-22.05881362968282,48.95724337862772,62.89610665225876,1.4937361724060452,-0.3794029703811468,-1.1062482478422133,3.2095715889116683,11.50086490504691,4.390001296997067,3.0960900902882145,-0.2740005493164013,-5.533936142671198,4.985935044038396,-2.9039683459937997,2.355967247360997,-1.2072823735302762,6.250002191347084,-53.337430667856786,2.629967796677399,11,1.9250001907348597,-0.5799994468689,-3.8999996185302734,-0.959999561309818,6.5600013732910085,2,0.2710027174980547,1.2684574411570069,25.790000915527344,1.1355919783618358,25.6299991607666,-2.187502086164547,25.920000076293945,0.2710027174980547
7239,2008-11-20,21.920000076293945,24.1200008392334,21.030000686645508,21.68000030517578,14490800.0,-0.009936735294462373,-3.0129897956782425,-0.06399993896484375,53.38260487407218,62.50429521738045,2.2006925805664004,0.14577859907963386,-0.9267656504375381,3.2826824443679072,9.986694729996513,3.0900001525878906,2.610575204166281,-0.6829998970031745,-5.5535432910653455,4.187543497058996,-3.1182715940342582,1.7522718000279092,5.319999694824219,14.331715311742514,-42.813584323229264,2.4352716970310846,11,2.2150001525878906,-0.3000001907348633,-3.945000171661377,-0.9749999046325684,6.799999237060543,3,0.27919711760640276,1.0183903389115627,22.13999938964844,1.2684574411570069,25.790000915527344,1.1355919783618358,25.6299991607666,0.27919711760640276
7240,2008-11-21,24.82999992370605,25.020000457763672,22.209999084472656,22.690000534057614,12227800.0,0.13275546702936447,1.2301594149587511,8.916672627136828,59.24453071120307,62.39936871262734,-0.3984855939542129,-2.307594012232247,-3.888469045712956,0.25942694537036814,7.887367005852688,3.1000003814697266,2.3706057411129784,1.8619999885559047,-2.472442830066278,6.196442807178087,-0.3052214207551849,4.029221397866994,2.285799865722659,69.72477128435278,12.450210308731137,2.167221409311091,11,-0.6949996948242152,-3.210000038146969,-6.970000267028805,-4.094999790191647,4.0,4,0.09947641244236594,-3.0129897956782425,21.920000076293945,1.0183903389115627,22.13999938964844,1.2684574411570069,25.790000915527344,0.09947641244236594
7241,2008-11-24,26.70000076293945,27.21999931335449,24.60000038146973,25.5,10820300.0,0.07531215646311962,1.3392869915293215,0.5607481799967184,56.313267289828644,61.29151774517985,-1.9867301474417687,-3.671165136737372,-5.750179633225695,-1.6982979019577513,6.638277817327218,2.6199989318847585,2.6920170814745106,3.291000747680659,-0.639730562016922,7.22173205737824,1.3256350928318668,5.256366402529451,-5.670000076293942,91.59937535088751,34.931232057015265,1.965365654848791,11,-2.5650005340576136,-5.0800008773803675,-8.840001106262203,-6.165000438690182,2.489999771118164,0,0.01385763750233071,1.2301594149587511,24.82999992370605,-3.0129897956782425,21.920000076293945,1.0183903389115627,22.13999938964844,0.01385763750233071
7242,2008-11-25,27.040000915527344,27.88999938964844,26.29999923706055,27.32999992370605,10058400.0,0.01273408774803575,1.2553226602817626,-0.24166568650201795,59.004871629981416,60.44786719010748,-2.095616423979809,-3.7248628389218226,-6.085504869267869,-2.1367512561959003,6.167503781609492,1.5900001525878906,2.8398532285829816,3.3280008316040046,-0.7460124333801446,7.402014096588154,1.2909941991119283,5.365007464096081,-5.8862002563476565,87.6093493465383,29.973819955243357,2.0370066324920746,11,-2.580000877380371,-5.095001220703125,-9.120001316070557,-6.570001125335693,2.0399990081787074,1,0.02625736170241577,1.3392869915293215,26.70000076293945,1.2301594149587511,24.82999992370605,-3.0129897956782425,21.920000076293945,0.02625736170241577
7243,2008-11-26,27.15999984741211,27.38999938964844,25.60000038146973,26.290000915527344,9031400.0,0.004437830170924917,1.6917318464596258,-3.000006577086782,72.61355440324985,60.74855031582176,-2.0204968374163137,-3.5761369936820913,-6.144855996007877,-2.3574211589362974,6.422945693764177,1.789999008178711,2.8496083262119285,3.1609997749328613,-1.0399169886956123,7.361916538561335,1.0605413931186263,5.261458156747096,-5.736751239013671,89.35860524409753,24.02650643353934,2.100458381814237,11,-2.6999998092651367,-5.215000152587891,-9.202500343322754,-6.690000057220459,1.1300010681152344,2,0.04381445289923325,1.2553226602817626,27.040000915527344,1.3392869915293215,26.70000076293945,1.2301594149587511,24.82999992370605,0.04381445289923325
7244,2008-11-28,27.3799991607666,27.399999618530273,25.989999771118164,26.06999969482422,2870200.0,0.008100122039413682,1.0888880725753014,1.5057483612128122,68.2926761898393,60.518320755946746,-2.134145277842425,-3.5994919412138877,-6.3078154351971065,-2.669371620119321,6.693566355188979,1.4099998474121094,2.6981517901272127,3.13899917602539,-1.260947713731987,7.538946065782767,0.9390257311466996,5.33897262090408,-5.698080521118165,91.02112321337181,22.07172194839258,2.199973444878689,11,-2.919999122619629,-5.434999465942383,-9.422499656677246,-6.909999370574951,0.9600009918212891,4,0.04821043252858481,1.6917318464596258,27.15999984741211,1.2553226602817626,27.040000915527344,1.3392869915293215,26.70000076293945,0.04821043252858481
7245,2008-12-01,25.54999923706055,26.54999923706055,25.540000915527344,26.28000068664551,8510600.0,-0.06683710663980946,-1.6933357069287633,-0.5572532421299997,57.09168743207806,59.78039542735974,-0.40470889410550726,-1.4649854549665982,-4.509853489158761,-0.9389059235562947,6.519653680080535,1.8399982452392578,2.462326101008621,1.0679992675781271,-3.040592886936313,5.176591422092567,-0.986296809679093,3.122295344835347,-3.619757367412113,28.87535385965736,-39.35414118691032,2.05429607725722,12,-1.0899991989135778,-3.6049995422363317,-7.037499666213993,-5.0799994468689,2.210000991821289,0,0.12407045678873518,1.0888880725753014,27.3799991607666,1.6917318464596258,27.15999984741211,1.2553226602817626,27.040000915527344,0.12407045678873518
7246,2008-12-02,26.1200008392334,26.75,25.31999969482422,25.979999542236328,8699200.0,0.02230926102518449,1.042858135457212,-0.19178221779787893,57.03013048914995,59.1033962664478,-1.0034138884209653,-1.7290552886010744,-5.093357384725948,-1.590809264340038,6.301351674391908,1.4300003051757812,2.0971460409469884,1.3875008583068862,-2.4579387413476645,5.232940457961437,-0.535218941520391,3.3102206581341633,-3.951368668784962,31.12845289516256,-35.189405660181926,1.922719799827276,12,-1.6600008010864258,-3.720001220703125,-7.575001239776611,-5.650001049041748,1.8399982452392578,1,0.10375187585760393,-1.6933357069287633,25.54999923706055,1.0888880725753014,27.3799991607666,1.6917318464596258,27.15999984741211,0.10375187585760393
7247,2008-12-03,25.10000038146973,25.309999465942386,24.20000076293945,24.729999542236328,10822600.0,-0.03905055225846632,1.8101268267714752,2.6428386534243655,51.85439808762168,59.42530234522491,-0.10234578542158346,-0.6834514732780796,-4.1186551928905,-0.6516493510415238,5.752576665359491,1.9200000762939489,1.6219731141428468,0.32900037765503143,-3.5148897121641482,4.172890467474211,-1.5929446672545566,2.2509454225646195,-2.7025135222532946,28.124998137354375,-33.597747315996074,1.9219450449095894,12,-0.6400003433227575,-1.9250011444091832,-6.555000782012943,-4.75500059127808,1.7999992370605433,2,0.16294821077402677,1.042858135457212,26.1200008392334,-1.6933357069287633,25.54999923706055,1.0888880725753014,27.3799991607666,0.16294821077402677
7248,2008-12-04,24.61000061035156,26.11000061035156,24.26000022888184,24.88999938964844,7676200.0,-0.019521902935105806,-2.7755127461551465,-0.7567517410960648,47.6987459385722,58.79376246350269,0.8659316646286612,-0.12919247661633904,-3.67284438628187,-0.22332716123638718,5.091640515140422,1.8500003814697195,1.3467884749498324,-0.20599946975708505,-4.018535028146413,3.606536088632243,-2.112267248951749,1.700268309437579,-1.9928132499178446,12.812499813735403,-42.97665454969264,1.9062677791946647,12,0.4399986267089879,-0.6650009155273402,-5.817500829696652,-4.465000629425042,3.2699985504150426,3,0.18163344991849795,1.8101268267714752,25.10000038146973,1.042858135457212,26.1200008392334,-1.6933357069287633,25.54999923706055,0.18163344991849795
7249,2008-12-05,25.82999992370605,25.989999771118164,23.43000030517578,23.649999618530273,7746000.0,0.04957331503849427,1.0479995727539062,-7.78574931880088,49.698188697241534,57.733057795284736,0.2893177873751185,-0.9622009624825232,-4.922155374798013,-1.5062002064781623,5.00815263912269,2.559999465942383,1.0920105546714005,0.7369998931884716,-2.443606731122859,3.9176065174998023,-0.8533034189671937,2.327303205344137,-3.0019000821037487,72.28915178130282,17.95896010645501,1.5903033121556658,12,-0.17000007629394176,-1.8850002288818324,-6.6875002384185755,-5.705000400543209,-1.5799999237060511,4,0.09523813391743663,-2.7755127461551465,24.61000061035156,1.8101268267714752,25.10000038146973,1.042858135457212,26.1200008392334,0.09523813391743663
7250,2008-12-08,26.809999465942386,27.239999771118164,26.239999771118164,26.59000015258789,8369500.0,0.03794036179368776,-1.173912863199577,0.10091710209038561,53.78205170527947,57.451811619223726,-0.42497276562350805,-1.6960061659341967,-5.897149526004416,-2.5406600205479393,4.858008010019763,1.409999847412113,1.4426979076214899,1.5054994583129933,-1.5307898485621259,4.541788765188112,-0.0126451951245663,3.023644111750553,-3.7794236424182373,88.71390116929008,34.57323778068475,1.5181446534375602,12,-1.149999618530277,-2.8649997711181676,-7.7349994182586705,-6.684999942779545,-1.510000228881836,0,0.057068284860994245,1.0479995727539062,25.82999992370605,-2.7755127461551465,24.61000061035156,1.8101268267714752,25.10000038146973,0.057068284860994245
7251,2008-12-09,27.13999938964844,27.88999938964844,26.10000038146973,26.6299991607666,7289700.0,0.012308837384546134,-1.2802567270580363,2.318190093893843,54.28027404861768,56.92685633240553,-0.7666127626123433,-1.83913057357573,-6.141157618664998,-2.944192135394193,5.09093751983227,1.789999008178711,1.760970153216018,1.6569993972778363,-1.3696827306489112,4.683681525204584,0.14365833331446254,3.17034046124121,-3.91504662347932,83.18385305030442,28.70315183817138,1.5133410639633735,12,-1.4799995422363317,-3.1949996948242223,-8.222499132156376,-7.014999866485599,-1.5199985504150426,1,0.022844541384546835,-1.173912863199577,26.809999465942386,1.0479995727539062,25.82999992370605,-2.7755127461551465,24.61000061035156,0.022844541384546835
7252,2008-12-10,28.04999923706055,28.13999938964844,27.34000015258789,27.57999992370605,5439900.0,0.033529840378669906,1.4615375586509889,0.9215668674991754,72.67843592127727,56.93406538996413,-1.6967043720396369,-2.5747686786091073,-6.998596242444378,-3.916951904298749,5.428987858250137,1.0,1.755357668512886,2.372499275207524,-0.7929847508986256,5.537983301313673,0.7897572621544491,3.9552412882605985,-4.638444605952255,98.08916836343786,35.95820749537879,1.5827420130530745,12,-2.264999389648441,-3.9799995422363317,-9.237498998641971,-7.924999713897709,-2.929998397827152,2,-0.0032085616768567915,-1.2802567270580363,27.13999938964844,-1.173912863199577,26.809999465942386,1.0479995727539062,25.82999992370605,-0.0032085616768567915
7253,2008-12-11,27.45000076293945,28.84000015258789,27.20000076293945,27.959999084472656,6076500.0,-0.02139032051481715,-2.2475289407587704,-1.085104397053742,70.61894681625628,57.19253990401046,-1.174784325476324,-1.841575881278608,-6.335805920262164,-3.3908649881554958,5.9640737601024325,1.639999389648441,1.6847673527244105,1.6280007362365687,-1.5861691958787176,4.842170668351855,0.020915770178927318,3.23508570229421,-3.7547394463187445,74.30684974393573,5.876398090013325,1.6070849660576425,12,-1.3150005340576136,-3.0300006866455043,-7.177500486373898,-7.325001239776608,-0.32999992370605113,3,-0.02003647100628636,1.4615375586509889,28.04999923706055,-1.2802567270580363,27.13999938964844,-1.173912863199577,26.809999465942386,-0.02003647100628636
7254,2008-12-12,26.60000038146973,26.86000061035156,25.86000061035156,26.540000915527344,6487300.0,-0.03096540465737674,2.4482763156597054,-0.11764639883913759,57.7973598930406,57.270947955228515,-0.4996006882718049,-0.9347515737336032,-5.344876112571562,-2.622225636254985,6.20555233968711,1.5900001525878906,1.5023024349011251,0.7115003585815458,-2.5096094767162036,3.9326101938792952,-0.8990545590673307,2.3220552762304223,-2.493159957971649,24.832210899027203,-41.64028289042557,1.610554917648875,12,-0.4650001525878942,-2.180000305175785,-6.302500486373905,-6.655000209808353,0.26000022888182883,4,0.048120254170693544,-2.2475289407587704,27.45000076293945,1.4615375586509889,28.04999923706055,-1.2802567270580363,27.13999938964844,0.048120254170693544
7255,2008-12-15,26.309999465942386,27.5,25.96999931335449,26.989999771118164,6230300.0,-0.010902289901069562,-1.2499999999999936,-11.333439298088726,48.004087232026784,56.26805425999261,-0.10108686284542046,-0.6472179989356839,-4.907962399994979,-2.4130643179300755,5.907091490941921,1.5300006866455114,1.067854821629144,0.4019994735717809,-2.8246305188647014,3.628629466008263,-1.2113155226464585,2.0153144697900203,-1.8245062641171188,15.100635057585517,-46.2026543720373,1.6133149962182405,12,-0.17499923706055043,-1.4449996948242223,-5.784999608993534,-6.364999294281009,0.6200008392333949,0,-0.07829720668025864,2.4482763156597054,26.60000038146973,-2.2475289407587704,27.45000076293945,1.4615375586509889,28.04999923706055,-0.07829720668025864
7256,2008-12-16,28.649999618530273,28.709999084472656,26.3799991607666,26.459999084472656,7933500.0,0.08893957430964439,1.0173164176516487,-3.2205875753122046,56.83941759256273,56.82194531609717,-2.284729337648173,-2.897945897543675,-7.0659940498273315,-4.817445343648174,5.8180426965199565,2.39999961853027,0.7830889685986442,2.5909996032714844,-0.8559877194014511,6.03798692594442,0.8675059419350184,4.31449326460795,-3.8161458606439957,93.62414217302087,34.1757940859782,1.723493661336467,12,-2.5149993896484375,-3.714999198913574,-7.737499952316284,-8.704999446868896,-1.1499996185302734,1,-0.11692846164308524,-1.2499999999999936,26.309999465942386,2.4482763156597054,26.60000038146973,-2.2475289407587704,27.45000076293945,-0.11692846164308524
7257,2008-12-17,28.35000038146973,29.04999923706055,28.0,28.34000015258789,6535600.0,-0.01047117769825412,-2.043473693812742,0.004566313444367586,54.97908220928774,57.630871568398895,-1.6486043525504641,-2.5258246580355745,-6.540884098420506,-4.570014315368443,5.773003953795003,1.0499992370605504,0.8014849881190074,2.1630003929138226,-1.4290030038643522,5.755003789691997,0.3669986945247352,3.95900209130291,-3.195654912007324,78.05645276051469,21.466579169074308,1.7960016983890872,12,-2.110000610351566,-3.3100004196167028,-7.052500486373905,-8.405000209808353,-0.5599994659423864,2,-0.09629627885369374,1.0173164176516487,28.649999618530273,-1.2499999999999936,26.309999465942386,2.4482763156597054,26.60000038146973,-0.09629627885369374
7258,2008-12-18,28.13999938964844,28.71999931335449,27.78000068664551,28.54999923706055,6296000.0,-0.007407442292612809,1.5066630045573202,-40.9990463474964,53.182580380603916,58.0180261998836,-0.9892441585951381,-1.942883859833298,-6.103248940256631,-4.41609272633891,5.9405279224997525,0.9399986267089773,0.7818113378875644,1.6529994010925328,-1.4900066264925762,4.796005428677642,0.08149638729997832,3.2245024148850874,-2.5960885434262195,71.47334673460584,18.444059894384893,1.5715030137925545,12,-0.6849994659423864,-3.0999994277954137,-6.842499494552616,-8.194999217987064,-0.04999923706055043,3,-0.10732049097079854,-2.043473693812742,28.35000038146973,1.0173164176516487,28.649999618530273,-1.2499999999999936,26.309999465942386,-0.10732049097079854
7259,2008-12-19,28.040000915527344,28.96999931335449,27.70000076293945,28.75,7824500.0,-0.0035536061226029148,1.2086975270761253,1.731705728560928,62.19393683518337,58.95268010320626,-0.6065776562481311,-1.4344255414161822,-5.715990961327968,-4.374921191394662,5.867445886835868,1.269998550415039,0.9372844510704965,1.247000885009765,-1.119627446906378,3.613629216925908,0.06368671905169165,2.430315050967838,-2.1454812302212893,67.20784589118077,10.663759032542856,1.1833141659580724,12,-0.5850009918212891,-3.0000009536743164,-6.7425010204315186,-8.36000108718872,-0.6100006103515625,4,-0.03281027269098591,1.5066630045573202,28.13999938964844,-2.043473693812742,28.35000038146973,1.0173164176516487,28.649999618530273,-0.03281027269098591
7260,2008-12-22,27.29999923706055,28.940000534057614,26.79999923706055,28.25,5604400.0,-0.02639092918349417,-1.1948722663792284,1.33803096893435,55.68400044909062,59.108649703258806,0.23494723258102468,-0.5269044828122631,-4.6965640559599855,-3.6930582403260637,6.0064485602383915,2.140001296997063,1.2104970007280826,0.3834992408752491,-1.8027279750081,2.5697264567585982,-0.7096143670664254,1.4766128488169237,-1.0899315965790457,34.456930711812575,-24.256860793587506,1.0931136079416743,12,0.15500068664550426,-2.259999275207523,-6.002499341964725,-7.619999408721927,0.07999992370605113,0,-0.016117166263934557,1.2086975270761253,28.040000915527344,1.5066630045573202,28.13999938964844,-2.043473693812742,28.35000038146973,-0.016117166263934557
7261,2008-12-23,27.06999969482422,27.959999084472656,26.6299991607666,27.35000038146973,4671500.0,-0.008424891892454767,-1.2930998479056193,0.2947373281881857,60.27111404495015,57.73005838366691,0.5073235997550114,-0.2822346038120287,-4.269481268089081,-3.515620548513276,6.041809387760081,1.3299999237060547,1.3739351688046426,0.13499975204467773,-2.0497750823844,2.3197745864737556,-0.9573876651698612,1.2273871692592166,-0.5759388946848105,18.18183967710635,-42.567059520306316,1.0923874172145385,12,0.38500022888183594,-2.0299997329711914,-5.067499876022339,-6.684999942779541,0.43000030517578125,1,-0.005171754385915439,-1.1948722663792284,27.29999923706055,1.2086975270761253,28.040000915527344,1.5066630045573202,28.13999938964844,-0.005171754385915439
7262,2008-12-24,27.75,27.96999931335449,27.15999984741211,27.15999984741211,1762200.0,0.025120070662793426,-1.7457601913813605,-2.1071382347531427,66.05316861744122,57.22274969490967,-0.2455265510211717,-0.9552947294042013,-4.740433235083664,-4.232627117114426,5.8361958458576435,0.8999996185302699,1.4133683266383628,0.7795001029968276,-1.4353250686935368,2.994325274687192,-0.3279124828483546,1.8869126888420098,-1.1200008392333984,47.86328060683034,-18.166476720422672,1.107412585845183,12,-0.2950000762939453,-2.7100000381469727,-5.192500114440918,-7.365000247955322,-0.10000038146972656,2,-0.009009009009009028,-1.2930998479056193,27.06999969482422,-1.1948722663792284,27.29999923706055,1.2086975270761253,28.040000915527344,-0.009009009009009028
7263,2008-12-26,28.35000038146973,28.459999084472656,27.899999618530273,27.989999771118164,2082500.0,0.021621635368278547,-1.0740685796634595,0.6101703682151808,63.755461243133254,57.88476095603108,-0.7872210160860824,-1.5405573376006068,-5.0553048688521045,-4.842090765902924,6.009074863738399,0.7099990844726562,1.4383698220954528,1.3200004577636761,-0.9786122296661439,3.618613145193496,0.1706941140487679,2.4693068014785844,-1.7200012207031286,73.50432087796746,7.924861086376339,1.1493063437149098,12,-0.8400011062622106,-3.3100004196167028,-5.760000467300419,-7.965000629425052,-2.8099994659423864,4,-0.01975306731595028,-1.7457601913813605,27.75,-1.2930998479056193,27.06999969482422,-1.1948722663792284,27.29999923706055,-0.01975306731595028
7264,2008-12-29,28.70000076293945,28.790000915527344,27.940000534057614,28.63999938964844,4458300.0,0.012345692301947597,6.08328697448942,0.16667019878775466,61.078553017914956,59.33747937668532,-0.902966314799805,-1.8831459195122093,-5.166647092420234,-5.2234063004483,6.247374491941492,0.8500003814697301,1.1178199691477353,1.6040007591247516,-0.8098400104012704,4.017841528650774,0.3970803743617388,2.8109211438877644,-1.828001594543455,89.61040569529007,25.843719011384373,1.2069203847630119,12,-0.9850015640258754,-3.6600008010864222,-5.887501001358029,-8.315001010894772,-2.04000091552734,0,-0.021254376102291195,-1.0740685796634595,28.35000038146973,-1.7457601913813605,27.75,-1.2930998479056193,27.06999969482422,-0.021254376102291195
7265,2008-12-30,28.71999931335449,29.07999992370605,28.46999931335449,28.920000076293945,4195800.0,0.0006968135847877921,1.3461541283057945,-3.3332697565011853,59.610705934848,59.64540030360591,-0.6092215684342186,-1.7428353139273511,-4.9583086731828985,-5.253685324380321,6.753466691743429,0.6100006103515625,0.8563155717596658,1.4654993057250927,-0.9371873418412235,3.868185953291409,0.26415598194193635,2.666842629508249,-1.6302001380920395,85.30610211240739,23.004324703279465,1.2013433237831581,12,-0.8649997711181605,-3.074999809265133,-5.84249925613403,-8.334999561309811,-1.1099987030029297,1,-0.04491640108009587,6.08328697448942,28.70000076293945,-1.0740685796634595,28.35000038146973,-1.7457601913813605,27.75,-0.04491640108009587
7266,2008-12-31,28.82999992370605,29.01000022888184,28.60000038146973,28.770000457763672,4250200.0,0.003830104908826071,-1.0500011920940688,-0.29999618531726313,55.256069262974236,59.67617664290441,-0.7722101418038143,-1.727994998572914,-4.884277423202061,-5.380776003257502,7.387163934321854,0.4099998474121094,0.8966678145598941,1.4399999618530224,-0.9986880685584403,3.878687992264485,0.22065594664729105,2.6593439770587537,-1.5013766586303703,86.97916718406805,27.99785643630765,1.219344015205731,12,-0.975000381469723,-2.574999809265133,-5.952499866485592,-8.445000171661373,0.20000076293946023,2,-0.05029485836894354,1.3461541283057945,28.71999931335449,6.08328697448942,28.70000076293945,-1.0740685796634595,28.35000038146973,-0.05029485836894354
7267,2009-01-02,29.190000534057614,29.229999542236328,28.520000457763672,28.93000030517578,5808500.0,0.01248701391967555,3.1764867578832807,4.333375719235979,62.11698631570757,60.66888841347148,-1.1181069924281708,-1.8613022632815301,-5.039051053647167,-5.753551731681505,7.845611753677592,0.7099990844726562,1.1190625536056977,1.5955005645751932,-0.7173329967022894,3.908334125852676,0.4390837839364501,2.7519173452139363,-1.6512120699462898,96.99255560351786,38.29953651132149,1.156416780638742,1,-1.2600011825561488,-2.860000610351559,-6.312500476837155,-8.805000782012936,-0.6700000762939418,4,-0.05789655714756825,-1.0500011920940688,28.82999992370605,1.3461541283057945,28.71999931335449,6.08328697448942,28.70000076293945,-0.05789655714756825
7268,2009-01-05,29.07999992370605,29.5,28.61000061035156,28.920000076293945,6677000.0,-0.003768434681020949,-1.2820532884698033,0.6153834867769452,69.25464753158376,61.45341182418264,-0.9618988676391389,-1.4748673301888324,-4.670901591235545,-5.6661968530061095,8.752494918186803,0.889999389648441,1.0496089740336245,1.2619999885559032,-0.6688642649839238,3.1928642420957303,0.2965678617859915,2.227432115325815,-1.3044419086572283,73.07690896930986,9.683474822314025,0.9654321267699133,1,-1.0150003433227504,-2.6149997711181605,-5.877500057220455,-8.370000362396233,-1.090000152587887,0,-0.04917470113230782,3.1764867578832807,29.190000534057614,-1.0500011920940688,28.82999992370605,1.3461541283057945,28.71999931335449,-0.04917470113230782
7269,2009-01-06,28.290000915527344,29.26000022888184,28.20000076293945,29.26000022888184,13002500.0,-0.027166403378656834,1.1855674562833405,-6.062501490117698,64.26513902893974,62.4068716663881,-0.14830372615629273,-0.517662558887352,-3.633703438889782,-4.903188260711929,9.225595075137088,1.05999946594239,1.0062670863714729,0.3490009307861328,-1.3478807462337024,2.045882607805968,-0.49943990772378655,1.1974417692960522,-0.23853218288633116,6.9230927236076685,-59.99397947965733,0.848440838509918,1,-0.22500133514404297,-1.8250007629394531,-5.087501049041748,-7.580001354217526,0.25,1,-0.09720749066821788,-1.2820532884698033,29.07999992370605,3.1764867578832807,29.190000534057614,-1.0500011920940688,28.82999992370605,-0.09720749066821788
7270,2009-01-07,28.34000015258789,28.709999084472656,27.8700008392334,28.04999923706055,13265500.0,0.0017673819527204149,-1.5846190864648195,-0.29897022764319886,46.66667213576713,60.89526700981221,-0.03940898041917862,-0.47132599006464915,-3.4111607353697018,-4.9760097506980046,9.812016692570868,0.8399982452392578,1.0053669253237558,0.3225001335144029,-1.2958277317730804,1.9408279988018862,-0.48666379912933877,1.1316640661581445,1.1599998474121094,28.834328548577155,-33.270872693502355,0.8091639326437415,1,-0.010000228881835938,-1.875,-5.137500286102295,-7.630000591278073,0.21999931335449574,2,-0.059280179821113,1.1855674562833405,28.290000915527344,-1.2820532884698033,29.07999992370605,3.1764867578832807,29.190000534057614,-0.059280179821113
7271,2009-01-08,27.76000022888184,28.309999465942386,27.56999969482422,28.1299991607666,7361200.0,-0.02046576995706506,1.0273979045279862,-1.2758543579490182,44.016226003389114,58.446717830473084,0.7250022804592966,0.16601615653074475,-2.5710225196487677,-4.415730243516688,10.065959475196665,0.7700004577636719,0.8888715459578655,-0.28849983215331676,-1.8591019870918224,1.2821023227851889,-1.0738009096225696,0.49680124531593606,1.7073997879028298,9.844585700224322,-48.167407564555155,0.7853010774692519,1,0.7749996185302699,-1.2950000762939489,-4.557500362396244,-7.0500006675720215,-0.7000007629394531,3,-0.005403444427000359,-1.5846190864648195,28.34000015258789,1.1855674562833405,28.290000915527344,-1.2820532884698033,29.07999992370605,-0.005403444427000359
7272,2009-01-09,27.959999084472656,28.170000076293945,27.670000076293945,27.770000457763672,7054900.0,0.007204569666492189,-1.5641065769396298,-0.5135112843194919,48.17072792514503,56.71508079514106,0.6234911996055601,-0.04329052593487859,-2.603133158702292,-4.622830695894123,10.22484831166645,0.5,0.9147370815476918,-0.08400096893310405,-1.6551006868419833,1.4870987489757752,-0.8695508278875437,0.7015488900213356,1.4315049194335963,20.207219066367816,-34.610666992149106,0.7855498589544403,1,0.5750007629394531,-1.4949989318847656,-4.529999256134033,-7.249999523162838,-0.4199981689453125,4,0.038269014206337104,1.0273979045279862,27.76000022888184,-1.5846190864648195,28.34000015258789,1.1855674562833405,28.290000915527344,0.038269014206337104
7273,2009-01-12,26.899999618530273,28.0,26.739999771118164,27.5,7366300.0,-0.03791128400040056,-1.7391307052006344,-3.1579195695384183,40.30611003651532,54.407031574985545,1.6273064478512183,1.0259948282749995,-1.3982859737948203,-3.5740930528010963,9.934346403012722,1.260000228881836,0.889059846059304,-1.1165003776550293,-2.7494157435052813,0.5164149881952227,-1.9329580605801553,-0.3000426947299033,2.4186442130126977,6.349199140785002,-44.963990206295556,0.8164576829251258,1,1.2200002670288086,-0.4349994659423828,-3.0824999809265137,-6.190000057220455,0.9400005340576172,0,0.06022308037943058,-1.5641065769396298,27.959999084472656,1.0273979045279862,27.76000022888184,-1.5846190864648195,28.34000015258789,0.06022308037943058
7274,2009-01-13,27.8799991607666,28.07999992370605,26.53000068664551,26.84000015258789,8891600.0,0.03643121026519447,1.1527759197324423,-1.7333305782759487,54.738563772014366,53.86568244578181,0.579721255035647,0.15473998336396733,-2.255170169263856,-4.571266436723317,10.357845017775347,1.5499992370605398,0.7650781165116705,-0.20050077438354563,-1.6940448665892482,1.293043317822157,-0.9472728204863969,0.5462712717193057,1.28392602715088,61.92658102256704,8.130839182103152,0.7467720461028516,1,0.13500118255615234,-1.414999008178711,-3.3824996948242188,-7.169999599456784,-0.1999988555908203,1,0.003945502642136223,-1.7391307052006344,26.899999618530273,-1.5641065769396298,27.959999084472656,1.0273979045279862,27.76000022888184,0.003945502642136223
7275,2009-01-14,24.25,26.38999938964844,24.07999992370605,26.270000457763672,14894100.0,-0.1302008346497665,1.044248833225025,-1.9423099847962162,35.18907201045033,51.636016084390256,3.9213410717032637,3.8182603651084897,1.516652484082588,-0.9875476371282161,11.04330252758988,3.7999992370605504,0.5369337680112629,-3.7274999618530273,-5.8757712002265485,-1.5792287234795062,-4.801635581039786,-2.6533643426662685,4.703211227815725,4.018914768110648,-52.039423236438445,1.0741356191867604,1,2.5399999618530273,2.5399999618530273,0.5524997711181641,-3.540000438690182,3.1200008392333984,2,0.17690725424855036,1.1527759197324423,27.8799991607666,-1.7391307052006344,26.899999618530273,-1.5641065769396298,27.959999084472656,0.17690725424855036
7276,2009-01-15,25.29999923706055,25.65999984741211,24.35000038146973,24.57999992370605,11663800.0,0.04329893761074444,-1.220341092588978,-0.3564352228670311,37.613741864836236,48.91343336762677,2.590356389564125,2.639761232057797,0.6113514712116128,-2.072762555385342,11.24940513595522,1.4099998474121094,0.3281029077081534,-2.5100007057189906,-4.941253727038191,-0.07874768439979007,-3.725627216378591,-1.2943741950593903,3.1658908603442057,29.828832954506385,-26.139789210222407,1.2156265106596007,1,1.490000724792477,1.490000724792477,-0.49749946594238637,-4.589999675750732,2.6800003051757777,3,0.1288537678731012,1.044248833225025,24.25,1.1527759197324423,27.8799991607666,-1.7391307052006344,26.899999618530273,0.1288537678731012
7277,2009-01-16,25.6200008392334,25.8799991607666,24.8799991607666,25.790000915527344,8184100.0,0.01264828505228155,4.714341767530068,-0.23611144224834,35.79604343119625,45.19581068980594,1.9117344547987685,2.21849150410781,0.33894381992830347,-2.4137028548040185,11.261773788322978,1.0,0.12583300575931133,-2.0534991264343248,-4.6575065312126895,0.55050827834404,-3.355502828823507,-0.7514954240451424,2.4073002408014865,38.50002288818368,-14.620470910885615,1.302003702389182,1,1.0499992370605469,1.169999122619629,-0.8175010681152344,-4.91000127792358,1.9200000762939453,4,0.0562060335495318,-1.220341092588978,25.29999923706055,1.044248833225025,24.25,1.1527759197324423,27.8799991607666,0.0562060335495318
7278,2009-01-20,25.1200008392334,26.10000038146973,25.040000915527344,25.3799991607666,9942900.0,-0.019516002483275563,-4.047638510445067,1.5294012049950072,31.659829718261435,41.57299854417502,2.0014047102473924,2.6146970865225185,0.9016965494358082,-1.9350471849467397,11.331159403196583,1.0599994659423864,-0.06745427157153117,-2.402499198913574,-5.233001318905316,0.42800292107816773,-3.817750258909445,-0.9872481389177032,2.5125701251686046,26.000022888183683,-21.575094768151953,1.415251059995871,1,1.274998664855957,1.669999122619629,-0.19250106811523438,-4.28500127792358,1.9899997711181605,1,0.09633757943647425,4.714341767530068,25.6200008392334,-1.220341092588978,25.29999923706055,1.044248833225025,24.25,0.09633757943647425
7279,2009-01-21,27.1200008392334,27.18000030517578,25.51000022888184,25.6200008392334,9023300.0,0.07961783173495451,1.0617298486129283,-5.7692680135569345,43.18569520758262,41.1862233299323,-0.2034032000968331,0.571542306006787,-0.9007630898459809,-3.9523232087618574,10.98976291518001,2.059999465942383,-0.32122378654054273,-0.35649919509887695,-3.181487472059633,2.468489081861879,-1.7689933335792531,1.0559949433814992,0.1573130210990108,98.06453359486567,52.979310059133,1.4124941384803773,1,-0.9250011444091797,-0.3300008773803711,-1.8425006866455078,-5.935000896453857,-0.46000099182128906,2,0.02654864642603183,-4.047638510445067,25.1200008392334,4.714341767530068,25.6200008392334,-1.220341092588978,25.29999923706055,0.02654864642603183
7280,2009-01-22,26.86000061035156,27.63999938964844,26.38999938964844,26.649999618530273,9289000.0,-0.009587028791890995,-2.4246507338052385,0.14000066121419033,41.71572863540485,40.93061251126738,-0.19603371755505705,0.8399536557843597,-0.5159956786518585,-3.714958718845061,11.025795929383479,1.25,-0.6437193799348258,-0.5944994926452658,-3.4321001545218977,2.243101169231366,-2.0132998235835835,0.8243008382930519,-2.780000686645508,76.29182326931227,34.99788070269574,1.4188003309383161,1,-0.735000610351559,-0.0700006484985316,-1.5825004577636683,-5.675000667572018,-1.6200008392333949,3,0.030528655107632474,1.0617298486129283,27.1200008392334,-4.047638510445067,25.1200008392334,4.714341767530068,25.6200008392334,0.030528655107632474
7281,2009-01-23,26.93000030517578,27.239999771118164,25.68000030517578,26.309999465942386,7875200.0,0.002606094312493923,1.5161286353071832,2.9523710048047125,40.25861681995891,40.05148905513559,-0.44270557831021407,0.7999411852022646,-0.4897578940836489,-3.799912330925803,11.326036975166584,1.5599994659423828,-0.897558666760073,-0.5174998283386216,-3.359781072429165,2.3247814157519215,-1.9386404503838932,0.90364079370665,-2.778800392150881,74.27539762341607,38.373482787690854,1.4211406220452711,1,-0.8500003814697301,-0.1400003433227539,-1.4300003051757812,-5.74500036239624,-1.4500007629394531,4,0.016338675420402904,-2.4246507338052385,26.86000061035156,1.0617298486129283,27.1200008392334,-4.047638510445067,25.1200008392334,0.016338675420402904
7282,2009-01-26,27.5,27.85000038146973,26.940000534057614,27.04999923706055,6879800.0,0.021165974317299607,-1.7164248787264493,0.7258066997068209,43.44941752303648,40.40074544252683,-1.212304959608197,0.2216140727862026,-0.9739328332800454,-4.372921318094214,11.47834680680678,0.9200000762939489,-1.0164757877948034,0.06499986648559641,-2.7738767738952212,2.903876506866414,-1.3544384537048124,1.4844381866760052,-3.2790240974426297,87.54446804308019,54.01738860028473,1.419438320190409,1,-1.4200000762939489,-0.7100000381469727,-1.9649996757507324,-6.315000057220459,-1.0799999237060547,0,0.01745452880859366,1.5161286353071832,26.93000030517578,-2.4246507338052385,26.86000061035156,1.0617298486129283,27.1200008392334,0.01745452880859366
7283,2009-01-27,27.790000915527344,27.93000030517578,27.26000022888184,27.649999618530273,10391400.0,0.01054548783735787,2.1904759742235336,0.3111134658585198,47.83736978547933,39.6339461106896,-1.5229356201762059,-0.11857088922484849,-1.185864792804388,-4.6583679077471025,11.36144597105136,0.6700000762939418,-1.0784000906495486,0.3830007553100572,-2.4287946210531537,3.194796131673268,-1.0228969328715465,1.7888984434916608,-3.42386403381348,94.21490143658026,54.95465926035537,1.4058976881816048,1,-1.7850008010864258,-1.0000009536743164,-2.150001049041748,-6.500001430511471,-1.8800010681152344,1,-0.00899604144526367,-1.7164248787264493,27.5,1.5161286353071832,26.93000030517578,-2.4246507338052385,26.86000061035156,-0.00899604144526367
7284,2009-01-28,28.09000015258789,28.229999542236328,27.729999542236328,28.01000022888184,8872200.0,0.010795222280576722,1.777787785507277,0.5714227326602926,48.941574717692966,41.162001967049896,-2.000374268726535,-0.49182935584086707,-1.4255883997168581,-4.926953652512815,11.020337580927691,0.5,-1.1825049923181439,0.7135000228881836,-2.052095041155958,3.4790950869323254,-0.6692975091338873,2.0962975549102545,-3.5100314654663123,94.50982621430826,51.702951353403236,1.3827975320220705,1,-1.8000001907348633,-1.3000001907348633,-1.8425002098083496,-6.800000667572018,-2.1300010681152344,2,-0.034887843962722265,2.1904759742235336,27.790000915527344,-1.7164248787264493,27.5,1.5161286353071832,26.93000030517578,-0.034887843962722265
7285,2009-01-29,27.43000030517578,27.6200008392334,26.8700008392334,27.190000534057614,10723600.0,-0.02349590045663652,1.4193515638699437,3.0000000000001776,48.61227925322391,42.38406167687074,-0.9407878809639563,0.07016941032979673,-0.7326940615434552,-4.246084817708127,10.692663767352892,1.2199993133544922,-1.16909036336828,0.11800012588501119,-2.574880101560776,2.8108803533307984,-1.2284399878378842,1.4644402396079066,-2.558029149645023,68.62747151317866,20.75670461499574,1.346440113722894,1,-0.8750009536743164,-0.6400003433227539,-1.1825003623962402,-6.140000820159909,-1.6000003814697301,3,-0.028071470987857783,1.777787785507277,28.09000015258789,2.1904759742235336,27.790000915527344,-1.7164248787264493,27.5,-0.028071470987857783
7286,2009-01-30,27.3799991607666,27.96999931335449,26.88999938964844,27.309999465942386,10496500.0,-0.001822863428832866,-1.373626603954713,0.2916656732549539,47.529812883246706,43.68781383820969,-0.6310747737044906,0.00629295706400157,-0.6403522042649996,-4.175453249181892,10.251468477258669,1.0799999237060476,-1.3444662914619556,0.1404990196228013,-2.4566773476860533,2.737675386931656,-1.158089164031626,1.4390872032772286,-2.239385734299397,37.49991234602703,-13.297147479020808,1.2985881836544273,1,-0.7449989318847656,-0.5899991989135742,-1.1324992179870605,-6.089999675750729,0.12000083923339844,4,-0.07815922042521062,1.4193515638699437,27.43000030517578,1.777787785507277,28.09000015258789,2.1904759742235336,27.790000915527344,-0.07815922042521062
7287,2009-02-02,27.5,27.809999465942386,26.51000022888184,26.70000076293945,11728400.0,0.004382791925185758,-1.203387967542767,11.428610354224064,52.77777924949724,46.03425267501366,-0.5099831783709021,-0.26014813398677816,-0.7209030605606053,-4.253318784661694,9.758645858662646,1.2999992370605469,-1.0269539598503918,0.34499988555908345,-2.0898738255186515,2.7798735966368184,-0.872436969979784,1.562436741097951,-2.1122356842712655,57.558149205733045,1.0916940095940149,1.2174368555388666,2,-0.630000114440918,-0.7100000381469727,-1.252500057220459,-6.210000514984127,-0.04999923706055043,0,-0.07345456210049717,-1.373626603954713,27.3799991607666,1.4193515638699437,27.43000030517578,1.777787785507277,28.09000015258789,-0.07345456210049717
7288,2009-02-03,27.649999618530273,28.75,26.15999984741211,28.35000038146973,12461600.0,0.005454531582919087,2.453333536783854,-0.8750017881410491,48.8465420557887,46.66323565814767,-0.29431141002194394,-0.5510240731676603,-0.7112278530888894,-4.359404098077988,8.938927209473214,2.5900001525878906,-0.7811458256378003,0.5664995193481452,-1.7091404784038318,2.8421395171001222,-0.5713204795278415,1.704319518224132,-2.034856484680933,57.52894530254672,1.6807380995794645,1.137819998875988,2,-0.4349994659423828,-0.8599996566772461,-1.4024996757507324,-5.25,0.2800006866455078,1,-0.044484613352834046,-1.203387967542767,27.5,-1.373626603954713,27.3799991607666,1.4193515638699437,27.43000030517578,-0.044484613352834046
7289,2009-02-04,25.540000915527344,27.10000038146973,24.989999771118164,27.0,15783600.0,-0.07631098488655552,1.5421696437394081,2.0857107045738066,57.633140822809814,48.431837012303774,1.752264071610309,1.4149323999925798,1.5443117761574925,-2.2254580522887153,8.57935122049652,2.6599998474121094,-0.5747525309295938,-1.4059991836547852,-3.706876506357343,0.8948781390477727,-2.556437845006066,-0.25556052230350446,3.2099990844726562,14.627689120453624,-45.80297397199294,1.1504386613512791,2,1.3299989700317383,1.2499990463256836,0.7349987030029297,-3.0750012397766113,2.2699985504150426,2,0.014487036751037019,2.453333536783854,27.649999618530273,-1.203387967542767,27.5,-1.373626603954713,27.3799991607666,0.014487036751037019
7290,2009-02-05,26.65999984741211,26.920000076293945,25.43000030517578,25.5,10090500.0,0.043852736559764516,-1.2923086854838945,-0.7945209416559977,57.9812238103361,50.401015566790136,0.6715301007204069,0.1714068712926391,0.4920566490970941,-3.3366287607776144,8.459075005005758,1.489999771118164,-0.2309980323407821,-0.2020002365112319,-2.409361752746861,2.005361279724397,-1.3056809946290464,0.9016805216065826,2.0900001525878906,44.414892942455396,-19.065196960761057,1.1036807581178143,2,0.21000003814697266,0.13000011444091797,-0.2825002670288086,-4.195000171661377,1.4799995422363317,3,-0.026256592908698084,1.5421696437394081,25.540000915527344,2.453333536783854,27.649999618530273,-1.203387967542767,27.5,-0.026256592908698084
7291,2009-02-06,27.61000061035156,27.770000457763672,26.57999992370605,26.6299991607666,7194700.0,0.0356339372984531,-1.2037048483745953,0.8448289469789865,60.87431614252791,52.33711541340029,-0.1920666280540324,-0.8331222862312622,-0.4380494261581269,-4.252707555884566,8.340998996758639,1.1900005340576207,-0.1203461395511205,0.7555005073547321,-1.440001527733525,2.951002542442989,-0.3422505101893982,1.8532515248988624,1.0647993850708026,69.68086914219528,2.9153494797653394,1.0977510175441287,2,-0.7400007247924769,-0.8200006484985316,-0.8600010871887172,-5.070000648498532,0.9599990844726598,4,-0.06446941859096333,-1.2923086854838945,26.65999984741211,1.5421696437394081,25.540000915527344,2.453333536783854,27.649999618530273,-0.06446941859096333
7292,2009-02-09,29.03000068664551,29.26000022888184,27.35000038146973,27.43000030517578,12518900.0,0.0514306426984128,-1.1704540897992712,1.6326510355136208,69.41410112168013,54.7345300063115,-1.533473576305628,-2.2860577482745335,-1.8322050025471412,-5.634016162697396,8.544944514170133,1.9099998474121094,0.077595376431006,2.1220005035400433,-0.2332631761376831,4.47726418321777,0.9443686637011801,3.2996323433789065,-4.040000915527347,94.6135944360815,21.754150576114966,1.1776318398388637,2,-1.9050006866455114,-2.240000724792484,-1.9750008583068883,-6.490000724792484,-0.5300006866455114,0,-0.05270412161407034,-1.2037048483745953,27.61000061035156,-1.2923086854838945,26.65999984741211,1.5421696437394081,25.540000915527344,-0.05270412161407034
7293,2009-02-10,28.520000457763672,29.03000068664551,28.10000038146973,28.35000038146973,13438500.0,-0.01756804053802352,-1.7761199978364701,0.106250022351734,58.15850600803708,55.7586334830164,-1.0158619397530764,-1.737553560356048,-1.3056221794744474,-5.060912797477236,9.201941033764315,0.9300003051757812,0.29095032498232243,1.5310002326965346,-0.9320649947386457,3.994065460131715,0.29946761897894447,2.7625328464141248,-3.444600677490236,82.66979644527423,12.46166705265638,1.2315326137175908,2,-1.3950004577636719,-1.7300004959106445,-1.390000820159912,-5.905000686645508,-0.3800010681152308,1,-0.037517520254209846,-1.1704540897992712,29.03000068664551,-1.2037048483745953,27.61000061035156,-1.2923086854838945,26.65999984741211,-0.037517520254209846
7294,2009-02-11,27.989999771118164,28.770000457763672,27.479999542236328,28.649999618530273,7815400.0,-0.01858347398803184,1.866663840969779,-3.8823503012488327,56.384175774345806,56.622177540918834,-0.5604783398223425,-1.2636788345925218,-0.771947976258545,-4.473922734479128,9.573783384206683,1.2900009155273438,0.4173739029198309,0.9954995155334458,-1.476418341022658,3.4674173720895496,-0.24045941274460603,2.2314584438114977,-2.83090798187256,66.84071845790605,-2.490549468761799,1.2359589282780525,2,-0.8649997711181641,-1.3199996948242188,-0.7249999046325684,-5.239999771118164,-0.5499992370605504,2,-0.0021436036596289565,-1.7761199978364701,28.520000457763672,-1.1704540897992712,29.03000068664551,-1.2037048483745953,27.61000061035156,-0.0021436036596289565
7295,2009-02-12,28.540000915527344,28.56999969482422,27.1299991607666,27.40999984741211,7182700.0,0.01964991600238264,1.4201717577440047,-1.7121232263098576,58.628083035271835,57.85531866892163,-1.0465203496582731,-1.5555592193557573,-1.2528134096406163,-4.997327393828154,8.364258404591606,1.4400005340576172,0.47322522445008275,1.3310006141662605,-0.867581714691223,3.529582943023744,0.23170944973751872,2.4302917785950022,-3.2988909574890144,73.1343570385426,4.245551985023241,1.0992911644287418,2,-1.4150009155273438,-1.8700008392333984,-1.275001049041748,-5.790000915527344,0.6199989318847656,3,-0.02557818592037242,1.866663840969779,27.989999771118164,-1.7761199978364701,28.520000457763672,-1.1704540897992712,29.03000068664551,-0.02557818592037242
7296,2009-02-13,28.559999465942386,28.989999771118164,28.25,28.479999542236328,4819600.0,0.0007007200341104802,-1.740744926973138,0.07079632574108334,56.03644295583403,58.21739241407016,-0.9851302715350307,-1.3900740618469136,-1.2203941022079015,-4.984115977562517,7.191112710583083,0.7399997711181641,0.49284575691341814,1.1879991531372092,-0.8950105026613997,3.271008808935818,0.1464943252379065,2.229503981036512,-3.2385117024871874,67.13613089598782,0.5820613446926757,1.0415048278993042,2,-1.4349994659423864,-1.889999389648441,-1.1624994277954137,-5.809999465942386,0.44000053405761363,4,-0.0147058852992904,1.4201717577440047,28.540000915527344,1.866663840969779,27.989999771118164,-1.7761199978364701,28.520000457763672,-0.0147058852992904
7297,2009-02-17,27.059999465942386,27.979999542236328,26.81999969482422,27.75,8224600.0,-0.05252100938547777,1.0173917081722452,-8.625014901174977,46.34633900745701,57.93959207536663,0.4982927912352615,0.2354079092226513,0.3485570615421132,-3.469031223576021,6.13398914300057,1.7399997711181676,0.5310997306666749,-0.38400077819823863,-2.3052983876834467,1.5372968312869695,-1.3446495829408427,0.5766480265443654,-1.659741453178654,10.859713276435249,-50.03930699372769,0.9606488047426041,2,0.06500053405761363,-0.38999938964844105,0.44000053405761363,-4.309999465942386,1.720001220703125,1,0.05580193121519872,-1.740744926973138,28.559999465942386,1.4201717577440047,28.540000915527344,1.866663840969779,27.989999771118164,0.05580193121519872
7298,2009-02-18,27.540000915527344,27.78000068664551,26.729999542236328,27.040000915527344,7966400.0,0.0177384131211491,1.1428604793286046,-0.7246371202927954,47.29597281325429,56.79101785208269,0.001170186638656645,-0.05691545559276534,-0.03969736792180356,-3.927171478721011,5.2289823616965805,1.0500011444091832,0.6027875908834304,-0.024999332427977805,-1.6044395578142066,1.554440892958251,-0.8147194451210922,0.7647207802651366,-2.062548058441248,35.84076509991214,-19.947210360739525,0.7897201126931139,2,-0.19500064849853516,-0.8700008392333984,-0.04000091552734375,-4.335000991821289,1.3999996185302699,2,0.03485835339719978,1.0173917081722452,27.059999465942386,-1.740744926973138,28.559999465942386,1.4201717577440047,28.540000915527344,0.03485835339719978
7299,2009-02-19,27.84000015258789,28.440000534057614,27.5,27.899999618530273,5366300.0,0.010893218122276949,-1.5405427697288117,-0.11999893188476562,52.08970331303105,56.136404463493236,0.06899103548370533,-0.3164320877542153,-0.2819021843147347,-4.202544755995451,4.976356503624879,0.9400005340576136,0.6023448555083988,0.23899993896484517,-1.3305242795684329,1.8085241574981232,-0.5457621703017921,1.0237620482314824,-2.2868963480658806,49.11506628035828,-4.840238590067315,0.7847621092666385,2,0.07999992370605469,-1.1700000762939453,-0.5475001335144043,-3.8600006103515625,0.6900005340576207,3,0.010775834605470047,1.1428604793286046,27.540000915527344,1.0173917081722452,27.059999465942386,-1.740744926973138,28.559999465942386,0.010775834605470047
7300,2009-02-20,27.68000030517578,28.06999969482422,26.459999084472656,26.459999084472656,8139900.0,-0.0057471209243954435,-1.6393426220076543,-20.333534666369964,51.512102530755506,55.096158506629635,0.43459614879549946,-0.09681378635245252,-0.09636868060486137,-4.006943290783852,5.291913565864507,1.6100006103515625,0.639389143370579,0.03800010681152344,-1.4923744893757487,1.5683747029987956,-0.7271871912821126,0.8031874049051595,-2.0527585721665744,48.22137903530403,-7.4925752860820225,0.7651872980936366,2,0.17999935150146484,-1.010000228881836,-0.440000057220459,-2.9300003051757812,-0.3000011444091797,4,-0.008670511866767927,-1.5405427697288117,27.84000015258789,1.1428604793286046,27.540000915527344,1.0173917081722452,27.059999465942386,-0.008670511866767927
7301,2009-02-23,27.3700008392334,28.170000076293945,27.25,27.84000015258789,10438300.0,-0.011199402547853898,-1.591545890475359,-0.3852449533481752,49.35707627376851,52.867600190195006,0.7900540991525062,0.2612331279138118,0.22545015793358658,-3.6246219284569747,5.121129061404821,0.9200000762939453,0.7429976037285186,-0.2939993858337395,-1.7936190009068085,1.2056202292393294,-1.0438091933702722,0.4558104217027932,-1.670103936306738,45.95965093618968,-9.127721408077974,0.7498098075365345,2,0.3749990463256836,-0.5650005340576136,-0.5800008773803711,-2.6200008392333984,0.4099998474121129,0,0.06540003482984358,-1.6393426220076543,27.68000030517578,-1.5405427697288117,27.84000015258789,1.1428604793286046,27.540000915527344,0.06540003482984358
7302,2009-02-24,27.979999542236328,28.459999084472656,27.38999938964844,27.70000076293945,8899400.0,0.02228712766893781,-1.377773068282976,-0.5957429539597908,51.56102172555358,52.13454638103018,0.017265030377235036,-0.32776615454727676,-0.39473374767135994,-4.18069074860356,5.318502978147131,1.0899982452392578,0.7877785897845442,0.29199934005737305,-1.2119267302619043,1.7959254103766504,-0.45996369510226387,1.04396237521701,-2.208900572790565,76.0000228881836,20.344855112940365,0.7519630351596379,2,-0.25500011444091797,-0.9099998474121094,-1.1899995803833008,-3.229999542236328,0.370000839233402,1,0.03645462739282612,-1.591545890475359,27.3700008392334,-1.6393426220076543,27.68000030517578,-1.5405427697288117,27.84000015258789,0.03645462739282612
7303,2009-02-25,27.540000915527344,28.209999084472656,27.28000068664551,27.85000038146973,9862900.0,-0.01572546940341435,-1.2409602007542178,-1.107145776566756,61.23595794573783,52.67363328896262,0.3393141691896169,0.09754391296119991,0.049099560605455395,-3.680789728404136,5.6128431378340045,0.9299983978271449,0.7168339892450071,-0.13549928665161204,-1.6400114028512185,1.3690128295479944,-0.8877553447514153,0.6167567714481912,-1.699123920892859,54.000091552734375,-6.56202569580816,0.7522560580998039,2,0.1849985122680664,-0.41500091552734375,-0.8100008964538574,-2.7900009155273438,1.1199989318847656,2,0.04502540776674557,-1.377773068282976,27.979999542236328,-1.591545890475359,27.3700008392334,-1.6393426220076543,27.68000030517578,0.04502540776674557
7304,2009-02-26,27.11000061035156,28.170000076293945,27.059999465942386,27.93000030517578,6216500.0,-0.015613663430684377,-1.4130396022772145,2.645164862885989,52.74056524434042,52.0194646455258,0.7055560326274204,0.4746987347037681,0.5054192142931235,-3.149827681014859,6.109851698676497,1.110000610351559,0.3989613377997685,-0.5164996147155811,-2.0279892240841306,0.9949899946529683,-1.2722444193998577,0.23924518996869537,-1.2007411510321262,32.500076293945135,-28.860968068293253,0.7557448046842754,2,0.6149988174438512,0.014999389648441053,-0.5175008773803675,-2.360000610351559,1.7899990081787145,3,0.0675027621728379,-1.2409602007542178,27.540000915527344,-1.377773068282976,27.979999542236328,-1.591545890475359,27.3700008392334,0.0675027621728379
7305,2009-02-27,26.65999984741211,27.57999992370605,26.63999938964844,26.75,7929400.0,-0.016599068712954024,-13.461427858799354,0.10975632449129549,43.83916422991102,50.66421145375658,0.961998278756532,0.9107498458363779,0.9864019521478369,-2.5972635133264212,6.210667558288403,0.9400005340576101,0.245970745964172,-0.9280003547668443,-2.498633462957063,0.6426327534233742,-1.7133169088619553,-0.14268380067173325,-0.6837255727014302,1.0989264350178953,-56.76382375290674,0.7853165540951097,2,0.7999992370605469,0.4650001525878906,-0.16750001907348633,-1.9099998474121094,2.049999237060547,4,0.07014256751449022,-1.4130396022772145,27.11000061035156,-1.2409602007542178,27.540000915527344,-1.377773068282976,27.979999542236328,0.07014256751449022
7306,2009-03-02,25.239999771118164,26.45000076293945,25.15999984741211,26.309999465942386,7366300.0,-0.05326331899554704,-1.097563244912954,11.888865341414865,25.421521624041986,48.339231744488245,2.080295915265065,2.279054567904108,2.3460855193228696,-1.0795209532943275,6.915927601773575,1.5,0.10160757994799141,-2.24100046157837,-4.130505071354179,-0.3514958518025608,-3.185752766466276,-1.2962481566904636,4.020000457763675,2.424240672774037,-48.69170167225772,0.9447523048879051,3,1.5699996948242188,1.885000228881836,1.2175002098083496,-0.48999977111816406,0.4200000762939453,0,0.08478603046966793,-13.461427858799354,26.65999984741211,-1.4130396022772145,27.11000061035156,-1.2409602007542178,27.540000915527344,0.08478603046966793
7307,2009-03-03,25.479999542236328,26.0,24.959999084472656,25.59000015258789,8859600.0,0.009508707341304934,1.2365603747426106,0.10280433806070684,29.569882549346246,46.36966615960958,1.7797649320480495,1.9815575827571372,2.0569858133727124,-1.1981540461311972,7.425708258697814,1.0400009155273438,-0.12519216870015626,-1.900000667572023,-3.9904906183944746,0.1904892832504288,-2.9452456429832488,-0.854755692160797,3.6980006790161184,16.000014085036057,-29.83885372004447,1.0452449754112267,3,1.2299995422363281,1.630000114440918,0.9550004005432129,-0.2849998474121094,0.30000114440918324,1,0.09026692251687995,-1.097563244912954,25.239999771118164,-13.461427858799354,26.65999984741211,-1.4130396022772145,27.11000061035156,0.09026692251687995
7308,2009-03-04,26.420000076293945,26.989999771118164,25.68000030517578,25.88999938964844,7353000.0,0.03689170137147957,-1.7578969347866678,-4.818161326120095,39.99999999999999,45.02636579149501,0.7422391327016271,0.995735715882752,1.0845658939284277,-2.0099300310286488,8.079579739999327,1.510000228881836,-0.3166490456053026,-0.8985001564025872,-3.027560228026413,1.2305599152212388,-1.9630301922145001,0.1660298794093258,2.5892800994873113,45.48288288823594,2.2055722038137446,1.0645300358119127,3,0.28999900817871094,0.6899995803833008,0.014999866485595703,-1.1549997329711914,-0.5699996948242152,2,0.07305073049214439,1.2365603747426106,25.479999542236328,-1.097563244912954,25.239999771118164,-13.461427858799354,26.65999984741211,0.07305073049214439
7309,2009-03-05,25.90999984741211,26.63999938964844,25.43000030517578,25.809999465942386,8451200.0,-0.019303566518133586,-1.813955603066852,0.1886797205917757,33.16259993435398,42.98753216967262,1.0612834946138143,1.6178232349190722,1.5587758156269196,-1.34558626813957,8.309374607821546,1.2099990844726598,-0.3075308168973869,-1.4270003318786628,-3.496591102485702,0.6425904387283765,-2.4617957171821843,-0.3922049465751414,2.9373090847168015,36.259559489966456,-3.1071517925111323,1.0347953853035206,3,0.7999992370605469,1.1999998092651367,0.4875001907348633,-0.6449995040893555,1.0,3,0.10613662741007968,-1.7578969347866678,26.420000076293945,1.2365603747426106,25.479999542236328,-1.097563244912954,25.239999771118164,0.10613662741007968
7310,2009-03-06,25.959999084472656,27.10000038146973,25.290000915527344,26.149999618530273,6760200.0,0.0019297274162486389,-1.3660172110516788,-1.8999980926587106,33.41836120276844,41.21656382845038,0.8288014323096426,1.59444061545787,1.496685464006994,-1.2419390433866297,8.414285423333776,1.8099994659423864,-0.34907106014516387,-1.342001056671144,-3.482268172898735,0.7982660595564468,-2.4121346147849394,-0.2718674985573486,2.731817453750004,46.72894364144712,10.425647221001569,1.0701335581137958,3,0.75,1.1500005722045898,0.5800008773803711,-0.6949987411499023,-0.4299983978271449,4,0.11325118019037639,-1.813955603066852,25.90999984741211,-1.7578969347866678,26.420000076293945,1.2365603747426106,25.479999542236328,0.11325118019037639
7311,2009-03-09,25.82999992370605,26.78000068664551,25.229999542236328,25.520000457763672,5190800.0,-0.005007672008908504,-2.4831435631363705,-1.631571550469288,40.49459014392671,39.98696031938073,0.8016842941104905,1.6698639483429325,1.6202483231140263,-0.9998024636088232,9.18639956533024,1.5500011444091832,-0.48663029709423,-1.383000183105473,-3.6153947455101587,0.8493943792992127,-2.499197464307816,-0.26680290190313016,2.7125439163666094,40.654220184549004,1.0856999673384138,1.1161972812023433,3,0.7549991607666051,1.279999732971195,0.842499732971195,-0.5649995803832972,0.05999946594238992,0,0.11149822567840673,-1.3660172110516788,25.959999084472656,-1.813955603066852,25.90999984741211,-1.7578969347866678,26.420000076293945,0.11149822567840673
7312,2009-03-10,27.5,28.53000068664551,26.09000015258789,26.25,13939900.0,0.064653506822556,-2.108281539291394,4.032265011167284,49.7388972829979,38.70950913463185,-1.0544508419168181,-0.1271564391828086,-0.05883700682952053,-2.546815710691753,8.861013420010199,2.7000007629394602,-0.5764886914780654,0.36349992752075266,-1.7056144910917475,2.432614346133253,-0.6710572817854974,1.3980571368270027,-2.5400009155273438,68.78786880451467,27.560270149617665,1.0345572093062505,3,-0.755000114440918,-0.3900003433227539,-0.7874999046325684,-2.234999656677246,-1.4200000762939489,1,-0.06690909645774146,-2.4831435631363705,25.82999992370605,-1.3660172110516788,25.959999084472656,-1.813955603066852,25.90999984741211,-0.06690909645774146
7313,2009-03-11,27.45000076293945,28.21999931335449,27.11000061035156,27.78000068664551,7251800.0,-0.0018181540749291347,-1.198016735564097,-0.2639999389648494,47.36842376212748,38.112604525497076,-1.1382610008809344,-0.1701528612942873,-0.0380341021279591,-2.3407778283770604,8.51804300307491,1.1099987030029297,-0.624193705182563,0.3670006752014139,-1.6045244179669282,2.338525768369756,-0.6187618713827554,1.3527632217855832,-2.418601646423337,67.27274093417262,25.925741488710976,0.9857625465841705,3,-0.7050008773803675,-0.3400011062622035,-0.6200008392333949,-2.1850004196166957,-1.2700004577636683,2,-0.060837888155858444,-2.108281539291394,27.5,-2.4831435631363705,25.82999992370605,-1.3660172110516788,25.959999084472656,-0.060837888155858444
7314,2009-03-12,27.93000030517578,28.13999938964844,27.35000038146973,27.43000030517578,7926300.0,0.017486321635530988,-1.3939369418836776,-1.51515186544516,51.617077219779986,38.976817079926974,-1.6647807939583394,-0.6902683009059558,-0.5535375899139048,-2.688305926556435,8.63252469461256,0.7899990081787109,-0.7424669562829251,0.850000190734864,-1.1158883381286415,2.8158887195983695,-0.13294407369689054,1.8329444551666185,-2.8286291572570796,81.81817656377962,39.63299658192629,0.9829442644317536,3,-1.1850004196166992,-0.8200006484985352,-0.9275002479553223,-2.6649999618530273,-3.309999465942383,3,-0.07447189047543978,-1.198016735564097,27.45000076293945,-2.108281539291394,27.5,-2.4831435631363705,25.82999992370605,-0.07447189047543978
7315,2009-03-13,27.809999465942386,28.31999969482422,27.34000015258789,28.1200008392334,4788900.0,-0.004296485425070218,1.7605656504873148,-0.6200027465820241,52.91776389848046,42.03195511042013,-1.5248519576032251,-0.6616864692976812,-0.47181184260285747,-2.442850790105613,9.061179962940692,0.9799995422363281,-0.9456540732644214,0.766499423980715,-1.110343430154149,2.643342278115579,-0.171922003086717,1.704920851048147,-2.6400557272491483,78.1817887571663,34.967348420633286,0.9384214270674318,3,-1.0649995803833043,-0.6999998092651403,-0.9799995422363317,-2.5449991226196325,-3.159999847412113,4,-0.03236244645140918,-1.3939369418836776,27.93000030517578,-1.198016735564097,27.45000076293945,-2.108281539291394,27.5,-0.03236244645140918
7316,2009-03-16,28.13999938964844,28.78000068664551,27.93000030517578,28.020000457763672,5727200.0,0.011866232651683184,-4.666683620919876,-0.38709161385591945,51.101927578533676,44.424404558107625,-1.5647797353092692,-1.080144649921447,-0.8405875707646011,-2.6691125898128227,9.341821166316608,0.970001220703125,-1.0206879296406264,1.1174993515014684,-0.696236602944964,2.931235305947901,0.21063137427825396,2.024367328724683,-2.902854511996157,76.20813494666164,35.60660009216514,0.9068679772232162,3,-1.134999275207523,-1.029999732971195,-1.3099994659423864,-2.874999046325687,-3.159999847412113,0,-0.09275048896991245,1.7605656504873148,27.809999465942386,-1.3939369418836776,27.93000030517578,-1.198016735564097,27.45000076293945,-0.09275048896991245
7317,2009-03-17,28.56999969482422,28.56999969482422,27.81999969482422,28.209999084472656,3989200.0,0.01528075033768328,3.1666596024244478,3.000031789426748,57.10343985721982,46.32478676446538,-1.6878658179046333,-1.4664024475739126,-1.3167721836422928,-2.9852746417287648,9.621678606712411,0.75,-0.9638250574879379,1.4719996452331543,-0.4695203767526266,3.413519667218935,0.5012396342402639,2.4427596562260447,-3.1911405848122065,87.42509088458698,46.51413897366734,0.97076001099289,3,-1.5649995803833008,-1.4600000381469727,-1.739999771118164,-2.7150001525878906,-4.840000152587891,1,-0.09380470191819046,-4.666683620919876,28.13999938964844,1.7605656504873148,27.809999465942386,-1.3939369418836776,27.93000030517578,-0.09380470191819046
7318,2009-03-18,28.5,28.959999084472656,28.20000076293945,28.31999969482422,7460100.0,-0.0024501118506101704,-2.619055404177976,0.5,60.08707919290081,49.316395570970585,-1.44359985263603,-1.3921718014810978,-1.291176228469432,-2.775938961686599,9.961887262126085,0.7599983215332067,-0.6093474224164908,1.3539999961853013,-0.6788504352229339,3.3868504275935365,0.3375747804811837,2.370425211889419,-2.985095226922649,71.60497606393625,28.40611588241181,1.016425215704117,3,-1.4050006866455078,-1.505000114440918,-1.5425000190734863,-2.0349998474121094,-4.729999542236328,2,-0.08491228337873502,3.1666596024244478,28.56999969482422,-4.666683620919876,28.13999938964844,1.7605656504873148,27.809999465942386,-0.08491228337873502
7319,2009-03-19,28.13999938964844,28.85000038146973,27.899999618530273,28.85000038146973,4751900.0,-0.012631600363212647,1.676054748888511,-3.944443267070741,60.88235079623402,52.36794997024454,-0.8202679055563493,-1.0630465784546956,-0.9552101795415844,-2.2807939474174255,10.705300914993163,0.9500007629394567,-0.3010584399481431,0.9789994239807172,-1.0796758147765182,3.0376746627379525,-0.0503381953979023,2.0083370433593366,-2.418388957887373,49.38270151387089,0.8230198112236664,1.0293376193786186,3,-1.0450000762939489,-1.164999961853031,-1.1824994087219274,-1.6749992370605504,-3.9399986267089915,3,-0.0696517102695341,-2.619055404177976,28.5,3.1666596024244478,28.56999969482422,-4.666683620919876,28.13999938964844,-0.0696517102695341
7320,2009-03-20,27.440000534057614,28.290000915527344,27.36000061035156,28.190000534057614,5357900.0,-0.024875581761680032,-1.0439570574007313,1.0563365525393222,68.09211744001098,55.434341892031675,0.12487935388999816,-0.4025908457240064,-0.28948734528531617,-1.4386091944136083,10.6251349788409,0.9300003051757848,-0.15256534851361891,0.2910005569457965,-1.7577106029346332,2.3397117168262263,-0.7333550229944166,1.3153561368860096,-1.5240867831338498,4.999999999999989,-47.35502736643079,1.0243555799402142,3,0.0849990844726598,-0.4650011062622035,-0.542500495910641,-0.975000381469723,-3.239999771118164,4,-0.10276966617854566,1.676054748888511,28.13999938964844,-2.619055404177976,28.5,3.1666596024244478,28.56999969482422,-0.10276966617854566
7321,2009-03-23,29.15999984741211,29.18000030517578,27.76000022888184,28.020000457763672,6823700.0,0.06268218949994875,1.4067791678789583,-1.5199991861979167,74.3386342168363,58.1676459957915,-1.199192357530606,-2.0887008623044423,-2.0057848432092342,-3.0105658766323664,10.862869881759474,1.7399997711181676,0.16024838562236,1.9214999198913567,-0.3155967419622385,4.158596581744952,0.8029515889645609,3.0400482508181526,-3.0614409764754136,98.90107356498191,40.21457845947441,1.1185483309267972,3,-1.0149993896484375,-2.0900001525878906,-2.2624998092651367,-2.6949996948242188,-4.680000305175781,0,-0.15466393184093552,-1.0439570574007313,27.440000534057614,1.676054748888511,28.13999938964844,-2.619055404177976,28.5,-0.15466393184093552
7322,2009-03-24,29.0,29.46999931335449,28.60000038146973,28.76000022888184,4957900.0,-0.005486963245862619,-2.107142005647134,0.2105262277308531,69.02655688810577,60.57410523201131,-0.8985315779224479,-1.9482551111864126,-1.8503136164839162,-2.7514489984915045,11.412283934259046,0.8699989318847585,0.4908724347155484,1.7105000495910652,-0.6413367592745551,4.0623368584566855,0.534581645158255,2.8864184540238753,-2.6549258143241765,77.72513733370593,16.651000333901337,1.17591840443281,3,-0.5950002670288086,-1.7850008010864258,-2.1024999618530273,-2.5349998474121094,-4.379999160766602,1,-0.1386207054401266,1.4067791678789583,29.15999984741211,-1.0439570574007313,27.440000534057614,1.676054748888511,28.13999938964844,-0.1386207054401266
7323,2009-03-25,28.78000068664551,29.46999931335449,28.1200008392334,29.270000457763672,5599800.0,-0.007586183219120302,2.033713018227034,-2.041667660078376,72.11096014931991,62.851203335293526,-0.5252692879478289,-1.7187143500456763,-1.6033205262588162,-2.439631237975963,11.753112174300133,1.3499984741210902,0.7689618981849549,1.428500747680669,-1.014743838967,3.871745334328338,0.20687845435683272,2.6501230410045054,-2.12243398820182,67.29862318270727,2.9581456902947707,1.2216222933238352,3,-0.37500095367431996,-1.5650014877319371,-1.8825006484985387,-2.3150005340576207,-3.270000457763672,2,-0.17546911132467358,-2.107142005647134,29.0,1.4067791678789583,29.15999984741211,-1.0439570574007313,27.440000534057614,-0.17546911132467358
7324,2009-03-26,28.940000534057614,29.149999618530273,28.540000915527344,29.01000022888184,4530200.0,0.00555941082678113,2.4857220708446865,0.14285658677858004,72.57578030106643,65.0354273800253,-0.5888588012797129,-1.8283248660441487,-1.7655039793107754,-2.523833307878686,11.954336930337965,0.6099987030029297,0.8711448232244194,1.4970005989074657,-1.043303019590084,4.0373042174050155,0.22684878965868904,2.7671524081562424,-2.001190574122841,74.88155900083797,7.9699253828359815,1.2701518092487754,3,-0.5250005722045898,-1.7250013351440394,-1.9325003623962367,-2.475000381469723,-2.7700004577636683,3,-0.17864547273279086,2.033713018227034,28.78000068664551,-2.107142005647134,29.0,1.4067791678789583,29.15999984741211,-0.17864547273279086
7325,2009-03-27,28.53000068664551,28.82999992370605,28.1200008392334,28.51000022888184,3560200.0,-0.014167237036834202,1.2903235730239322,-0.28572207084465767,69.62210640126425,67.09322502699536,-0.0737408609568142,-1.3397350092835438,-1.2454733662704207,-2.0107497369455025,11.725805557056402,0.8199996948242152,0.9997362752192664,0.993500709533695,-1.5630620771879613,3.5500634962553512,-0.2847806838271332,2.271782102894523,-1.3380717913687654,45.029290644394365,-24.16258912703607,1.278281393360828,3,-0.11500072479248757,-1.3150014877319371,-1.235000610351566,-2.0650005340576207,-4.690000534057621,4,-0.1517700602696751,2.4857220708446865,28.940000534057614,2.033713018227034,28.78000068664551,-2.107142005647134,29.0,-0.1517700602696751
7326,2009-03-30,27.3799991607666,28.309999465942386,27.0,27.899999618530273,5215300.0,-0.04030849976169859,-1.046876117588161,-25.99942780850658,49.056596983449545,66.19913137435422,1.069596935986759,-0.022334940420208227,-0.03038538949613212,-0.7693726975650428,10.663086793028556,1.5300006866455114,1.0316688475579774,-0.26350078582763814,-2.583558068770188,2.0565564971149115,-1.423529427298913,0.8965278556436367,2.090000152587887,15.384585684379296,-51.633563860661376,1.1600286414712753,3,0.8550004959106445,-0.16499996185302734,-0.11499929428100586,-0.9149990081787109,-3.1399993896484375,0,-0.11614311524099097,1.2903235730239322,28.53000068664551,2.4857220708446865,28.940000534057614,2.033713018227034,28.78000068664551,-0.11614311524099097
7327,2009-03-31,27.78000068664551,28.21999931335449,27.35000038146973,27.420000076293945,5085300.0,0.014609259975876032,-2.4799957275390834,-0.6923082566115316,52.45901546146038,65.3515687375275,0.6098852556281784,-0.2542255373380904,-0.3696266565809516,-1.1261592662451676,9.429557381839127,0.8699989318847585,1.0734361299813777,0.02150068283081552,-2.0630823612184095,2.1060837268800405,-1.020790839193797,1.063792204855428,1.6405986404418869,31.57898394660677,-33.94433644341444,1.0422915220246118,3,0.45499897003173473,-0.5650014877319371,-0.5050005912780797,-0.990000724792484,-2.8100013732910227,1,-0.11879053501951753,-1.046876117588161,27.3799991607666,1.2903235730239322,28.53000068664551,2.4857220708446865,28.940000534057614,-0.11879053501951753
7328,2009-04-01,28.35000038146973,28.440000534057614,27.149999618530273,27.35000038146973,4611100.0,0.020518347038710916,1.1864416642420919,2.777773068282938,53.088235335366555,64.48555590854222,0.01829435477291952,-0.7085484785149596,-0.8548709408941093,-1.6392911110633683,8.930585175930153,1.2900009155273402,1.1254487199291319,0.4950003623962438,-1.5056893240919962,2.4956900488844838,-0.505344480847878,1.4953452056403655,1.0221869590759205,62.790726558015955,-0.6436691040094757,1.00034484324412,4,-0.11500072479248402,-1.135001182556156,-0.9525008201599157,-1.5600004196167028,-1.3800010681152415,2,-0.131569646985767,-2.4799957275390834,27.78000068664551,-1.046876117588161,27.3799991607666,1.2903235730239322,28.53000068664551,-0.131569646985767
7329,2009-04-02,28.65999984741211,29.209999084472656,28.53000068664551,28.989999771118164,4202400.0,0.010934725282931712,-1.3050861703881784,-0.3299999237060547,56.08011737698349,63.1508892348725,-0.23488684299950435,-0.8453003850070644,-1.139241144683254,-1.835435142189418,8.196099047626236,0.8599987030029261,1.0999701982913273,0.6674998283386238,-1.1389203220407396,2.473919978717987,-0.23571024685105968,1.5707099035283072,0.6647437463226282,75.11314638432141,12.984699969409483,0.9032100751896823,4,-0.4250001907348633,-1.4450006484985352,-1.2350001335144043,-1.869999885559082,-2.979999542236328,3,-0.10990926850317839,1.1864416642420919,28.35000038146973,-2.4799957275390834,27.78000068664551,-1.046876117588161,27.3799991607666,-0.10990926850317839
7330,2009-04-03,28.899999618530273,28.989999771118164,28.36000061035156,28.6299991607666,3645400.0,0.008374032533005504,1.7999915229093533,-0.8181833945033667,55.5072483398464,61.05851302631807,-0.274916762082583,-0.8998870812984485,-1.3419125486090948,-1.9955927634066697,7.760241280257213,0.6299991607666051,1.0619457849793115,0.7604995727539077,-0.8129843709640383,2.3339835164718536,-0.026242399105065317,1.5472415446128807,0.37824910332976813,85.97286903327591,24.56684933303754,0.7867419718589735,4,-0.6649999618530273,-1.6850004196166992,-1.4749999046325684,-2.109999656677246,-3.0100002288818324,4,-0.09446365322738237,-1.3050861703881784,28.65999984741211,1.1864416642420919,28.35000038146973,-2.4799957275390834,27.78000068664551,-0.09446365322738237
7331,2009-04-06,28.709999084472656,28.96999931335449,28.20000076293945,28.540000915527344,3167100.0,-0.006574413029950099,1.2318842983431142,0.6296217804716088,51.05104649291274,59.06123409351885,-0.17373139819194705,-0.5091666664570411,-1.1182784847356118,-1.7418518235901175,7.227999286319545,0.7699985504150391,1.0411711353286535,0.4264990806579583,-0.7285588359957238,1.5815569973116403,-0.15102987766888276,1.0040280389847993,0.5226846629501836,75.72814904729763,16.885776846662907,0.5775289583268407,4,-0.47499942779541016,-1.494999885559082,-1.4174995422363281,-1.919999122619629,-3.859998703002926,0,-0.16962727576395598,1.7999915229093533,28.899999618530273,-1.3050861703881784,28.65999984741211,1.1864416642420919,28.35000038146973,-0.16962727576395598
7332,2009-04-07,25.65999984741211,27.04999923706055,25.45000076293945,26.61000061035156,9379900.0,-0.10623473822087615,-1.3357660168682128,-5.588299973072414,35.26970781949673,54.96776161242738,2.6291475967567592,2.5253947701587087,1.9122308698676171,1.3453787074632402,7.941198879433767,3.2599983215332067,0.9543352277057942,-2.531500148773194,-4.1496117865200794,-0.9133885110263087,-3.3405559676466368,-1.7224443298997514,3.528030225062274,5.585084527033217,-49.509589020136424,0.8090558188734427,4,1.6700000762939453,1.5549993515014648,1.307499885559082,1.130000114440918,-0.4500007629394531,1,-0.05533905240600212,1.2318842983431142,28.709999084472656,1.7999915229093533,28.899999618530273,-1.3050861703881784,28.65999984741211,-0.05533905240600212
7333,2009-04-08,25.78000068664551,26.190000534057614,25.479999542236328,25.71999931335449,5807800.0,0.0046765720945827205,-1.6296288447138143,-0.06315928958348327,37.44681490012697,51.06454323454522,2.2784476113467775,2.396749408620483,1.7643837026238138,1.2572980873007218,8.69294066477585,0.7100009918212855,0.6363393223141394,-2.3279993057250934,-4.250876417449657,-0.40512219400052984,-3.289437861587377,-1.3665607498628098,3.258508213447474,8.776597633466455,-45.09740321701398,0.9614385558622827,4,1.5499992370605433,1.5699987411498988,1.1299986839294398,1.009999275207516,-0.610000610351566,2,-0.0314197576305969,-1.3357660168682128,25.65999984741211,1.2318842983431142,28.709999084472656,1.7999915229093533,28.899999618530273,-0.0314197576305969
7334,2009-04-09,25.85000038146973,26.3799991607666,25.670000076293945,26.06999969482422,5209200.0,0.002715271255228524,-1.4482730271271052,-3.66657130141727,40.93500530447332,47.87708755712401,1.9266437437541342,2.2798190369555513,1.6571055996638258,1.2086130252969092,9.418886368762058,0.7099990844726562,0.3770371726677091,-2.1539996147155733,-4.326239603750857,0.01824037431970993,-3.240119609233215,-1.0678796201979317,3.0449681931371124,11.299427418090588,-46.7427124870936,1.086119994517642,4,1.4799995422363246,1.49999904632568,1.059998989105221,0.9399995803832972,-0.9200000762939489,3,0.04332684392096242,-1.6296288447138143,25.78000068664551,-1.3357660168682128,25.65999984741211,1.2318842983431142,28.709999084472656,0.04332684392096242
7335,2009-04-13,26.90999984741211,27.1299991607666,25.290000915527344,25.670000076293945,8528500.0,0.04100578144293676,1.1904761904761905,-5.63638018778782,36.12823778873632,46.44060320215587,0.6846826215578794,1.211026698797209,0.5926534349767678,0.1659297871418346,9.795893034948476,1.8399982452392578,0.12171611716426511,-1.0490001678466783,-3.274790452640527,1.1767901169471706,-2.161895310243601,0.0638949745502444,1.8471700147280359,44.0217292714392,-8.486362077057805,1.112895142396924,4,0.3400001525878906,0.4399995803833008,-4.76837158203125e-07,-0.11999988555908203,-1.1599998474121094,0,-0.04570789852139723,-1.4482730271271052,25.85000038146973,-1.6296288447138143,25.78000068664551,-1.3357660168682128,25.65999984741211,-0.04570789852139723
7336,2009-04-14,25.53000068664551,26.899999618530273,25.489999771118164,26.59000015258789,7849900.0,-0.05128202038616181,-1.4736811284798617,-0.8548384367736855,31.404076410880904,44.10116552986926,1.9832189591357618,2.514379163479177,1.953684314127198,1.5600268334103653,9.848493515183735,1.4200000762939453,-0.2082603005349668,-2.298499393463132,-4.771888232786882,0.17488944586061805,-3.5351938131250087,-1.0618049738012552,3.0191390386978654,13.04347826086976,-34.77635070633333,1.2366944196618757,4,1.7199993133544886,1.8199987411498988,1.3799986839294398,1.259999275207516,0.9899997711181605,1,0.01410100639720091,1.1904761904761905,26.90999984741211,-1.4482730271271052,25.85000038146973,-1.6296288447138143,25.78000068664551,0.01410100639720091
7337,2009-04-15,25.88999938964844,26.06999969482422,25.5,25.670000076293945,5272900.0,0.01410100639720091,-1.035715137210023,-0.20754662660033332,34.741280324478865,42.06261497310397,1.4828691678066726,2.0483257238411277,1.5746408834262375,1.213807743509033,10.005290149278617,0.5699996948242188,-0.5063705545085782,-1.8045006752014139,-4.396297119098495,0.7872957686956674,-3.1003988971499545,-0.5086024532528732,2.463592007105973,32.60864382199878,-12.22067298573095,1.29589822194854,4,1.360000610351559,1.490000724792477,0.9574999809265101,0.9000005722045863,-0.03999900817871094,2,-0.040169912425511045,-1.4736811284798617,25.53000068664551,1.1904761904761905,26.90999984741211,-1.4482730271271052,25.85000038146973,-0.040169912425511045
7338,2009-04-16,26.07999992370605,26.29999923706055,25.70000076293945,26.1200008392334,6995800.0,0.007338761627533108,2.0000095367977164,-0.18182291079650714,34.94736520867596,39.714531398847576,1.0471226574775123,1.757855168558418,1.3625751075803585,1.0971116769440137,9.790993281191819,0.5999984741211009,-0.5532838379070313,-1.4935001373291037,-4.152057418147013,1.1650571434888057,-2.8227787777380584,-0.16422149692014898,2.0897760441747373,42.934769651151626,1.828088973994383,1.3292786404089552,4,1.0600004196167028,1.3000001907348668,0.8474998474121129,0.7100000381469762,1.0900001525878942,3,-0.033358927982303666,-1.035715137210023,25.88999938964844,-1.4736811284798617,25.53000068664551,1.1904761904761905,26.90999984741211,-0.033358927982303666
7339,2009-04-17,26.18000030517578,26.40999984741211,26.0,26.1200008392334,5593800.0,0.0038343704663446054,-1.733321889285192,-1.4999523173754152,37.21436210606972,37.6819884839835,0.6239546485933261,1.5847380628128107,1.3092385317120794,1.0752542234939426,9.816687076497221,0.4099998474121094,-0.6634335622699652,-1.2954998016357422,-4.010041252989392,1.419041649717908,-2.652770527312569,0.06177092404108464,1.8169891595638,48.369578174935135,7.438561633596699,1.3572707256768257,4,0.9499998092651367,1.1999998092651367,0.7474994659423828,0.6099996566772461,0.8400001525878906,4,-0.038579076283744684,2.0000095367977164,26.07999992370605,-1.035715137210023,25.88999938964844,-1.4736811284798617,25.53000068664551,-0.038579076283744684
7340,2009-04-20,24.6200008392334,25.959999084472656,24.56999969482422,25.770000457763672,6458100.0,-0.05958745025812595,-1.2239956298894807,-19.166830912038655,35.62500645717087,35.96798403556774,1.6907949047607254,3.080580874152801,2.862630142553826,2.6586542187579667,10.726168811331215,1.6100006103515625,-0.8763636929963887,-2.7144992828369148,-5.714726943193103,0.2857283775192734,-4.214613113015009,-1.2143854526588207,3.214569312553447,2.1459719333230187,-40.28083818015674,1.5001138301780934,4,1.2299985885620117,2.399998664855957,2.3074989318847656,2.169999122619629,2.079999923706051,0,0.01259136699330976,-1.733321889285192,26.18000030517578,2.0000095367977164,26.07999992370605,-1.035715137210023,25.88999938964844,0.01259136699330976
7341,2009-04-21,24.649999618530273,24.8700008392334,24.270000457763672,24.5,6349700.0,0.0012184719039112224,1.0338924970339216,-0.13043449416268196,33.04440673370834,35.720728359369026,1.1446976830546554,2.8410418270363778,2.795609807295264,2.6226093955052576,11.0481914435122,0.6000003814697266,-1.1649655539088535,-2.459000492095946,-5.5578483992144,0.6398474150225084,-4.008424445655173,-0.9095765385367187,2.9234048966995623,17.756975193765285,-24.96624332210675,1.5494239535592278,4,1.0500001907348633,2.2200002670288086,2.2775001525878906,2.140000343322754,2.54000091552734,1,0.04462476261633763,-1.2239956298894807,24.6200008392334,-1.733321889285192,26.18000030517578,2.0000095367977164,26.07999992370605,0.04462476261633763
7342,2009-04-22,24.979999542236328,25.46999931335449,24.45000076293945,24.5,6382500.0,0.013387421047178494,-2.5172484099892363,3.2000050862759557,31.256939071110153,35.03296437836716,0.7913106342724028,2.313021527384244,2.3858818008673452,2.282992147666583,10.952453862175975,1.019998550415039,-1.4899786424435852,-1.9280005455017104,-5.031896902424787,1.1758958114213662,-3.4799487239632505,-0.3760523670401703,2.263064567246893,33.177536774405155,-6.717813554078589,1.5519481784615385,4,0.7200002670288086,1.890000343322754,2.077500343322754,1.8100004196166992,2.5400009155273438,2,0.06164935723571574,1.0338924970339216,24.649999618530273,-1.2239956298894807,24.6200008392334,-1.733321889285192,26.18000030517578,0.06164935723571574
7343,2009-04-23,23.729999542236328,24.979999542236328,23.1299991607666,24.979999542236328,9640300.0,-0.0500400329426145,1.9600006103515626,-2.604169150195901,25.176223325441413,33.28198860291917,1.9220626719560414,3.3363459657056964,3.5564261357200877,3.5140924567481164,11.608792131985489,1.8500003814697266,-1.828633588831572,-2.9255004882812514,-6.204861641437542,0.35386066487503953,-4.565181064859395,-1.2858199117031077,3.2157582020749373,18.292690727554493,-16.4394854545746,1.639680576578145,4,1.3999996185302734,2.5699996948242188,3.327500343322754,3.060000419616699,4.659999847412113,3,0.08933842731265429,-2.5172484099892363,24.979999542236328,1.0338924970339216,24.649999618530273,-1.2239956298894807,24.6200008392334,0.08933842731265429
7344,2009-04-24,23.770000457763672,24.28000068664551,23.149999618530273,23.209999084472656,5844300.0,0.0016856686177404434,-2.3235310617195406,-0.4480010986328125,23.638230176066145,31.894209979289155,1.738843510781063,3.045296253072607,3.452882285804371,3.4517198185245164,12.300599737456059,1.130001068115238,-1.773796465551328,-2.6269995689392083,-5.962714300689964,0.7087151628115471,-4.294856934814586,-0.9591422030638306,2.7178662565222353,22.614887429359015,-5.402881357442688,1.6678573658753784,4,1.2449989318847656,2.529998779296875,3.2749991416931152,3.0199995040893555,4.590000152587887,4,0.1430374233509859,1.9600006103515626,23.729999542236328,-2.5172484099892363,24.979999542236328,1.0338924970339216,24.649999618530273,0.1430374233509859
7345,2009-04-27,24.20000076293945,24.5,23.29999923706055,23.34000015258789,6917700.0,0.018090041939201162,-1.5531864813973235,1.5357116095939338,27.38214897219322,31.447329152768297,0.9878909320490585,2.3971749949945718,2.945294676201339,3.0308409802463068,13.353342581945112,1.2000007629394496,-1.750575350519533,-1.9804992675781286,-5.2953108331644465,1.3343122980081894,-3.6379050503712875,-0.3230934847849696,1.8849218449241398,45.726561213660446,22.763001340953373,1.6574057827931585,4,0.5699987411499059,2.0999984741210973,2.8349986076355016,2.5899991989135778,3.599998474121101,0,0.11652890933552573,-2.3235310617195406,23.770000457763672,1.9600006103515626,23.729999542236328,-2.5172484099892363,24.979999542236328,0.11652890933552573
7346,2009-04-28,24.20000076293945,24.809999465942386,23.70000076293945,23.85000038146973,6298800.0,0.0,-2.4153826290321954,0.406976898919459,39.45087087577089,31.970616991800746,0.8709834979385285,2.262733852127244,2.865462977941476,3.0309537497234693,14.038078836451232,1.1099987030029368,-1.7859514386864639,-1.8214993476867711,-5.1985377369699535,1.5555390415964112,-3.5100185423283605,-0.13298015304518174,1.5303310312724996,45.726561213660446,19.715232845594343,1.6885191946415907,4,0.5699987411499059,2.0999984741210973,3.0499987602233922,2.4699993133544957,4.179998397827152,1,0.10330578186710504,-1.5531864813973235,24.20000076293945,-2.3235310617195406,23.770000457763672,1.9600006103515626,23.729999542236328,0.10330578186710504
7347,2009-04-29,24.479999542236328,24.649999618530273,23.959999084472656,24.35000038146973,4989100.0,0.011570197126839599,1.9361767749528236,0.3714257687968977,40.819195912021584,32.62304262550581,0.4134180030140797,1.815935057683685,2.5555970356308926,2.768983563009897,14.759819088998515,0.6900005340576172,-1.8652583831854876,-1.3765005111694322,-4.714014357121247,1.9610133347823826,-3.0452574341453413,0.292256411806477,0.9382923359621778,72.9729785459408,42.93169207736958,1.6687569229759076,4,0.28999996185302734,1.8199996948242188,3.127500534057617,2.190000534057617,3.4300003051757812,2,0.11070265696474424,-2.4153826290321954,24.20000076293945,-1.5531864813973235,24.20000076293945,-2.3235310617195406,23.770000457763672,0.11070265696474424
7348,2009-04-30,24.6200008392334,24.95000076293945,24.489999771118164,24.690000534057614,5463700.0,0.005719007337215087,-1.78786933000414,-0.5384626670774703,41.39860184631404,33.087958152199626,0.04977029800243571,1.4568575191041333,2.3712653578628675,2.6558318883603818,15.617018653481807,0.47000122070312145,-1.7710329770408961,-1.0499992370605469,-4.2131417545400325,2.1131432804189387,-2.6315704958002897,0.5315720216791959,0.5236959128732792,81.66668256122867,47.220017070924825,1.581571258739743,4,-0.07500171661376953,1.6799983978271484,3.1899986267089844,2.1549987792968714,3.289999008178711,3,0.1177903947878407,1.9361767749528236,24.479999542236328,-2.4153826290321954,24.20000076293945,-1.5531864813973235,24.20000076293945,0.1177903947878407
7349,2009-05-01,25.51000022888184,25.59000015258789,24.54999923706055,24.65999984741211,5080600.0,0.03614944595087799,1.0594072868255047,-12.142915531335817,39.971346039340055,33.57088477244065,-1.056349733200861,0.33599473647591793,1.4366921099556187,1.7786500962839433,16.432252847120687,1.0400009155273402,-1.7202299407943258,-0.002499866485592861,-2.8352170564867976,2.830217323515612,-1.4188584614861952,1.4138587285150095,-2.380001068115238,96.50655494661106,60.65740796628844,1.4163585950006017,5,-1.1500005722045934,0.6599988937377894,2.2999992370605433,1.2649993896484304,2.7399997711181605,4,0.11289686926407527,-1.78786933000414,24.6200008392334,1.9361767749528236,24.479999542236328,-2.4153826290321954,24.20000076293945,0.11289686926407527
7350,2009-05-04,26.170000076293945,26.209999084472656,25.020000457763672,25.68000030517578,6713300.0,0.02587220076403085,3.175449985443862,0.576470060249748,55.11181758185907,36.02281931112406,-1.64650812145225,-0.5681455684276919,0.7440267062337043,1.119788041702357,17.241125481179,1.1899986267089844,-1.6731438587461724,0.7939999580383308,-1.5768701932805058,3.1648701093571674,-0.3914351176210893,1.9794350336977509,-2.990800895690917,98.40641295113385,57.207492740353885,1.1854350756594185,5,-1.5000009536743164,-9.5367431640625e-07,1.6449995040893555,0.6049995422363246,2.629999160766605,0,0.08368362734707913,1.0594072868255047,25.51000022888184,-1.78786933000414,24.6200008392334,1.9361767749528236,24.479999542236328,0.08368362734707913
7351,2009-05-05,23.84000015258789,26.239999771118164,23.3799991607666,24.5,11489900.0,-0.0890332409978356,-2.6202497416632062,-1.3469390932693917,37.545568948455205,36.7215559641624,0.6219108470657382,1.4527843590240863,3.0236065162614985,3.4321193155869594,18.628532085980865,2.8600006103515625,-1.7305306386669663,-1.2925000190734863,-3.1707843628542847,0.585784324707312,-2.2316421909638855,-0.35335784718308716,-0.539568975830079,16.08394733051277,-25.119224618640814,0.9391421718904,5,0.8449993133544922,2.3299989700317383,3.97499942779541,2.9349994659423793,5.129999160766598,1,0.1661073430841733,3.175449985443862,26.170000076293945,1.0594072868255047,25.51000022888184,-1.78786933000414,24.6200008392334,0.1661073430841733
7352,2009-05-06,24.239999771118164,24.3700008392334,23.5,23.93000030517578,8554400.0,0.01677850738129516,2.05262594321471,-0.46969626910961476,39.09952338875344,38.2685893045304,0.11834904122809675,0.9917972782522568,2.5571301709895167,3.002067546979699,18.067933501455126,0.8700008392333984,-1.6424082756694176,-0.821500396728517,-2.7230373599938993,1.0800365665368652,-1.77226887836121,0.12926808490417585,-0.8600006103515625,30.069944993677737,-10.463337499553894,0.9507684816326913,5,0.4549999237060547,1.9299993515014648,3.484999656677246,2.534999847412106,4.469999313354492,2,0.17079205564107403,-2.6202497416632062,23.84000015258789,3.175449985443862,26.170000076293945,1.0594072868255047,25.51000022888184,0.17079205564107403
7353,2009-05-07,24.96999931335449,25.04999923706055,24.25,24.51000022888184,8076000.0,0.030115492950875122,1.580647146047764,1.4838705707904207,43.32965111914284,40.45652496487225,-0.46629482064443195,0.2087033746591409,1.781950595384373,2.255535935898525,17.25137419926712,0.8099994659423864,-1.5124177682421234,-0.05100078582763956,-1.9223682963469066,1.8203667246916275,-0.9866845410872749,0.8846829694319958,-1.590000152587887,55.59439906526586,15.389249035544609,0.9356837552596338,5,-0.19999980926513317,1.1999998092651403,2.7550001144409215,1.9400005340576207,2.930000305175785,3,0.11774131417317446,2.05262594321471,24.239999771118164,-2.6202497416632062,23.84000015258789,3.175449985443862,26.170000076293945,0.11774131417317446
7354,2009-05-08,26.96999931335449,27.1200008392334,25.03000068664551,25.03000068664551,9849700.0,0.08009611754095469,-1.1546408577962481,4.217396712719602,62.35540951043104,44.34244280245423,-2.19552183947793,-1.7951238477746791,-0.22705846175125188,0.26403801516231695,16.61684013443271,2.15000152587891,-1.3367799203245632,1.8929992675781229,-0.1426418079979186,3.9286403431541643,0.8751787297901039,2.910819805366142,-3.4699993133544886,95.98926581390192,48.86437231569456,1.0178205377880207,5,-1.7199993133544886,-0.8000001907348597,0.7550001144409215,0.20499992370605824,0.1400012969970703,4,0.03485356166072173,1.580647146047764,24.96999931335449,2.05262594321471,24.239999771118164,-2.6202497416632062,23.84000015258789,0.03485356166072173
7355,2009-05-11,25.68000030517578,26.79999923706055,25.559999465942386,26.440000534057614,6906400.0,-0.047830887690825774,-1.4799948120216317,-0.3917529726147798,54.78180513128209,46.04587994195548,-0.7526570547015794,-0.6345307835504599,1.0532629299587555,1.5597546238395026,16.66916972340379,1.4099998474121023,-0.9859287813054252,0.6645002365112305,-1.2055569195003493,2.53455739252281,-0.2705283414945612,1.5995288145170221,-1.8904002380371097,61.49732920312642,10.217337436992516,0.9350285780057899,5,-0.43000030517578125,0.37999916076660156,2.044999122619629,1.534998893737793,0.8899993896484375,0,0.10007786854684109,-1.1546408577962481,26.96999931335449,1.580647146047764,24.96999931335449,2.05262594321471,24.239999771118164,0.10007786854684109
7356,2009-05-12,25.88999938964844,26.649999618530273,25.51000022888184,25.82999992370605,5826500.0,0.00817753434490176,-2.257146438293107,-0.07894664193807611,54.272300671279424,47.54066935965079,-0.7797147545519536,-0.8602840314715472,0.8816047556593567,1.3193891900596277,16.709347534984783,1.139999389648434,-0.5966424314115457,0.8564993858337431,-1.0411361853721601,2.7541349570396463,-0.09231839976920853,1.8053171714366947,-1.8339672607421917,66.02206728091718,11.9378476510636,0.948817785602952,5,-0.639999389648441,0.15999984741210582,1.835000038146969,1.3249998092651332,1.3700008392333984,1,0.11239860625781284,-1.4799948120216317,25.68000030517578,-1.1546408577962481,26.96999931335449,1.580647146047764,24.96999931335449,0.11239860625781284
7357,2009-05-13,24.85000038146973,26.489999771118164,24.75,25.54999923706055,5451400.0,-0.040169912425511045,-2.8666677969477865,-11.666751438470182,55.36399037921356,49.092379196639634,0.3556932779100066,0.10309151524282356,1.940913207498376,2.327456152693049,16.529796569227624,1.739999771118164,-0.2815492199763767,-0.13149967193603018,-1.9868390298501737,1.7238396859781133,-1.0591693508931037,0.7961700070210433,-0.548850755737309,20.90593052335118,-36.1480941858868,0.9276696789570721,5,0.3999996185302699,0.27999877929687145,2.87499904632568,2.364998817443844,2.4300003051757812,2,0.16579472308406795,-2.257146438293107,25.88999938964844,-1.4799948120216317,25.68000030517578,-1.1546408577962481,26.96999931335449,0.16579472308406795
7358,2009-05-14,25.209999084472656,25.34000015258789,24.61000061035156,24.90999984741211,4260500.0,0.014486869113747414,1.607134828781833,-0.4285710393159692,56.691446848760656,50.95016817546415,0.09855073944536485,-0.34301386135072676,1.5745016203862292,1.9406477156756665,16.53476426359323,0.7299995422363317,-0.13150336242161131,0.27199907302856374,-1.5144124668147576,2.058410612871885,-0.6212066968930969,1.1652048429502244,-0.6833413616601582,23.904319498344666,-35.9566892776554,0.8932057699216613,5,0.04000091552734375,-0.07999992370605469,2.062500476837158,2.005000114440918,1.5400009155273438,3,0.13883380115454735,-2.8666677969477865,24.85000038146973,-2.257146438293107,25.88999938964844,-1.4799948120216317,25.68000030517578,0.13883380115454735
7359,2009-05-15,25.170000076293945,25.54999923706055,25.01000022888184,25.20000076293945,4026500.0,-0.0015866326708178224,-2.085705255012297,-0.10000254313796611,54.67695249999864,50.90184983303521,0.09526716140880609,-0.4032352868411557,1.6239320798468952,1.954928910352173,16.712773865282433,0.5399990081787109,-0.002155601884371805,0.282500076293946,-1.4107539493743815,1.9757541019622735,-0.564126936540216,1.129127089128108,-0.5599994659423864,25.570767904266795,-34.587802125809596,0.8466270128341632,5,0.07999992370605469,-0.04000091552734375,2.169999599456787,2.044999122619629,0.8400001525878942,4,0.1084624367882916,1.607134828781833,25.209999084472656,-2.8666677969477865,24.85000038146973,-2.257146438293107,25.88999938964844,0.1084624367882916
7360,2009-05-18,24.93000030517578,25.65999984741211,24.489999771118164,25.46999931335449,6874400.0,-0.00953515178349984,1.5434782157998943,17.999554962173796,53.44015091973456,52.66791449651069,0.1574309125797022,-0.14632237075799992,1.8691570685730419,2.179369905540053,15.812460170363293,1.1700000762939453,0.1157480992977824,0.02700033187866069,-1.6616125632038141,1.7156132269611355,-0.8173061156625749,0.8713067794198963,2.190000534057617,20.370396534276647,-39.89470547302078,0.8443064475412373,5,0.38000011444091797,0.1999988555908203,2.409999370574951,2.284998893737793,1.5699996948242188,0,0.0874448567384567,-2.085705255012297,25.170000076293945,1.607134828781833,25.209999084472656,-2.8666677969477865,24.85000038146973,0.0874448567384567
7361,2009-05-19,25.75,26.040000915527344,24.76000022888184,24.76000022888184,5815800.0,0.032892085230098234,-1.5858605708561029,-1.8333362767779933,55.69507243481141,54.51186439051713,-0.40581926969874615,-0.9272268166792337,1.068209694808914,1.3520941741387418,14.631531581830949,1.2800006866455043,0.20289653556055853,0.7920000076293938,-0.9331766572276798,2.5171766724864675,-0.07058832479914301,1.6545883400579307,1.3174008178710928,63.0000114440918,4.162991513329416,0.8625883324285365,5,-0.06499958038330078,-0.625,1.549999713897705,1.4649991989135742,1.2299995422363281,1,0.03184464834268819,1.5434782157998943,24.93000030517578,-2.085705255012297,25.170000076293945,1.607134828781833,25.209999084472656,0.03184464834268819
7362,2009-05-20,26.520000457763672,26.979999542236328,25.88999938964844,25.979999542236328,8401000.0,0.029902930398589156,-2.0277730682829853,0.5454555963355798,58.06451926285628,56.14907196204085,-0.9145663268406707,-1.6611044219475062,0.27276451759164644,0.5683636611316558,14.275702136325846,1.2299995422363281,0.13127091092532694,1.4850004196167,-0.3764022957284183,3.346403134961818,0.5542990619441426,2.4157017772892573,0.4958523391723624,81.52613948771216,24.520362227558707,0.930701357672559,5,-0.7150001525878906,-1.3950004577636719,0.7799992561340332,0.6949987411499023,0.17000007629394176,2,0.027903459967759225,-1.5858605708561029,25.75,1.5434782157998943,24.93000030517578,-2.085705255012297,25.170000076293945,0.027903459967759225
7363,2009-05-21,25.85000038146973,26.38999938964844,25.60000038146973,26.20000076293945,5172700.0,-0.025263954175302472,1.1643878566818608,-0.648147755690234,51.47058969113806,54.939647537674965,-0.11913955207210947,-0.8686730588211127,0.9106216714725015,1.211017978866881,12.96151821536022,0.9200000762939418,0.39234458680206785,0.7090003013610868,-1.079523018597449,2.4975236213196226,-0.18526135861818105,1.6032619613403547,1.129999160766598,54.61850342824898,2.5015210283410596,0.8942616599792674,5,-0.11500072479248402,-0.7250003814697301,1.4649996757507289,1.364998817443844,1.3999996185302699,3,0.0553191599254621,-2.0277730682829853,26.520000457763672,-1.5858605708561029,25.75,1.5434782157998943,24.93000030517578,0.0553191599254621
7364,2009-05-22,27.170000076293945,28.10000038146973,25.85000038146973,26.40999984741211,8358000.0,0.051063817228043096,-1.3936180897895005,-2.171426858709261,54.091655173662474,54.86296420905057,-1.5732273015578215,-2.0247004967550346,-0.44231933878380403,-0.13451786837137547,11.97836939446326,2.25,0.6651766389663258,1.8590000152587898,-0.024645697513602016,3.7426457280311816,0.9171771588725939,2.8008228716449857,-2.6800003051757812,74.23822304879846,26.820860194727004,0.9418228563861956,5,-0.875,-1.5550003051757812,0.09000015258789062,0.044999122619628906,-0.39999961853027344,4,-0.015458228749156255,1.1643878566818608,25.85000038146973,-2.0277730682829853,26.520000457763672,-1.5858605708561029,25.75,-0.015458228749156255
7365,2009-05-26,27.020000457763672,27.399999618530273,26.46999931335449,26.979999542236328,5722700.0,-0.0055207809388689855,1.3250029802350898,0.05263276773770953,65.83666549642012,56.1478936340662,-1.3557286725949957,-1.741909864890573,-0.3238146453356805,-0.011505210610867067,11.17873580739469,0.9300003051757848,0.860819265389388,1.568000411987306,-0.3863371963585216,3.522338020333134,0.590831607814394,2.545169216160218,-2.4578006744384773,67.66467442017165,15.611176382719876,0.9771688041729139,5,-0.7250003814697266,-1.4050006866455078,0.2349996566772461,0.19499874114990234,0.5299987792968786,1,-0.037379726564424565,-1.3936180897895005,27.170000076293945,1.1643878566818608,25.85000038146973,-2.0277730682829853,26.520000457763672,-0.037379726564424565
7366,2009-05-27,26.70000076293945,27.13999938964844,26.649999618530273,26.86000061035156,5270900.0,-0.01184306770551058,-2.7691980398487175,-3.999904634751097,62.34941079931557,56.92405145852198,-1.0155422732762105,-1.2912145479578605,-0.05031616863736943,0.27761636776821774,10.66804634517874,0.4899997711181676,0.6801877611532561,1.1230007171630838,-0.8138889300448291,3.0598903643709967,0.15455589355912736,2.0914455407670403,-2.0670449676513627,44.00001525878878,-10.386702517405503,0.968444823603957,5,-0.40500068664550426,-1.0850009918212855,-0.26500129699706676,0.3199987411499059,-0.15999984741210582,2,-0.007490665064588953,1.3250029802350898,27.020000457763672,-1.3936180897895005,27.170000076293945,1.1643878566818608,25.85000038146973,-0.007490665064588953
7367,2009-05-28,27.190000534057614,27.34000015258789,26.51000022888184,26.51000022888184,4416300.0,0.01835205082833924,-1.441175150624391,-4.2500059604701175,61.4197668951562,57.44942035256592,-1.2725259622346066,-1.652502714489959,-0.5959443880245736,-0.24647385905266006,10.175483005539629,0.8299999237060511,0.685141615148698,1.477500438690182,-0.514640824139974,3.469641701520338,0.4814298072751022,2.473571070105262,-2.4877038470458928,63.60000610351534,8.979149946028421,0.9960706314150785,5,-0.8950004577636683,-1.5750007629394496,-0.9050006866455043,-0.3200006484985316,-0.44000053405761363,3,-0.007723464056510143,-2.7691980398487175,26.70000076293945,1.3250029802350898,27.020000457763672,-1.3936180897895005,27.170000076293945,-0.007723464056510143
7368,2009-05-29,27.520000457763672,27.60000038146973,27.040000915527344,27.36000061035156,4525600.0,0.012136811961173333,2.4999999999999445,0.23529378765610165,53.41615892847203,57.30933217795186,-1.386162758031304,-1.8488961749921131,-0.9766284255127609,-0.6072350019381858,10.04927487875599,0.5599994659423864,0.6938131141161286,1.6625003814697266,-0.4151491203329769,3.74014988327243,0.6236756305683748,2.7013251323710783,-2.7497496968627892,74.22222561306407,23.80832007716782,1.0388247509013513,5,-1.2250003814697266,-1.9050006866455078,-1.2350006103515625,-0.6500005722045898,-0.29000091552734375,4,-0.030159880446946286,-1.441175150624391,27.190000534057614,-2.7691980398487175,26.70000076293945,1.3250029802350898,27.020000457763672,-0.030159880446946286
7369,2009-06-01,28.38999938964844,28.45000076293945,27.809999465942386,27.8700008392334,5536000.0,0.0316133327548449,1.0,3.249994039529788,67.75885592980953,58.900299401293516,-1.9571901671423078,-2.626744545033386,-1.8766413329386786,-1.4906344139741812,10.772697026071432,0.9300003051757777,0.7993373892993674,2.388499355316167,0.031781867010469256,4.745216843621865,1.2101406111633182,3.566858099469016,-3.55315363633618,96.96962983014049,45.97661961245062,1.178358744152848,6,-1.7849988937377965,-2.5899991989135778,-2.675000190734867,-2.090000152587894,-1.8499984741210973,0,-0.04015496351381065,2.4999999999999445,27.520000457763672,-1.441175150624391,27.190000534057614,-2.7691980398487175,26.70000076293945,-0.04015496351381065
7370,2009-06-02,28.36000061035156,28.96999931335449,27.93000030517578,28.25,6207500.0,-0.0010566671342663314,-1.773330688476553,0.21154022499439804,66.5772046794345,60.109425206251636,-1.55276938621882,-2.5552743141288836,-1.8550574329006722,-1.4751449458420005,12.234335182265442,1.0399990081787074,0.8739653312691509,2.2490005493164027,-0.3333845112323779,4.831385609865183,0.9578080190420124,3.540193079590793,-3.378628656654211,75.20329552749833,25.032726606700564,1.2911925302743898,6,-1.0750007629394496,-2.2250013351440394,-2.7025012969970668,-2.060001373291012,-1.3299999237060476,1,-0.05606488428662193,1.0,28.38999938964844,2.4999999999999445,27.520000457763672,-1.441175150624391,27.190000534057614,-0.05606488428662193
7371,2009-06-03,27.79999923706055,28.13999938964844,27.40999984741211,28.11000061035156,4992300.0,-0.019746169296153138,2.9459548627219956,-2.818178665556969,71.16212884326208,61.56471515963006,-0.7502966323643889,-1.7743607812213966,-1.3656009024887652,-0.9237956207340225,12.302713645382585,0.9500007629394496,0.9831973774352036,1.4909992218017614,-0.9622513757990383,3.944249819402561,0.26437392300136153,2.717624520602161,-2.579309641783773,52.439003588298014,-1.3741352586599263,1.2266252988004005,6,-0.514999389648441,-1.6250000000000036,-2.2649998664855993,-1.5000000000000036,-1.139999389648441,2,-0.008992806002192988,-1.773330688476553,28.36000061035156,1.0,28.38999938964844,2.4999999999999445,27.520000457763672,-0.008992806002192988
7372,2009-06-04,28.3799991607666,28.489999771118164,27.729999542236328,27.82999992370605,4554100.0,0.020863307180701174,-1.0266672770182292,-1.7741832277118592,72.04451684767918,63.8507070659124,-1.1607775191084357,-2.137911375099918,-2.0057024386706104,-1.5123561701350745,12.44819306652003,0.7600002288818359,1.1595071247699842,1.8639991760253913,-0.5525611699649318,4.280559522015714,0.655719003030228,3.0722793490205547,-2.93435098240516,69.4300185299569,11.344780747543268,1.2082801729951622,6,-0.9699993133544922,-2.2049999237060547,-2.8449997901916504,-2.0799999237060547,-1.2999992370605504,3,-0.06483433050212806,2.9459548627219956,27.79999923706055,-1.773330688476553,28.36000061035156,1.0,28.38999938964844,-0.06483433050212806
7373,2009-06-05,27.90999984741211,28.690000534057614,27.709999084472656,28.440000534057614,2820800.0,-0.01656093471645459,-1.1075249851821847,-0.963638948806679,67.97900814328048,65.39374628475885,-0.411065318395778,-1.5139840582471393,-1.5954130154236914,-1.0368122455986999,13.289837476479565,0.9800014495849574,1.248927473945777,1.246999835968019,-1.1309610745511272,3.624960746487165,0.058019380708444146,2.435980291227594,-2.2528906009510834,32.05129302387006,-28.901473044828442,1.188980455259573,6,-0.19000053405762074,-1.7350006103515625,-2.375000476837158,-1.6100006103515625,-0.6499996185302699,4,-0.04156215885897496,-1.0266672770182292,28.3799991607666,2.9459548627219956,27.79999923706055,-1.773330688476553,28.36000061035156,-0.04156215885897496
7374,2009-06-08,27.90999984741211,28.1299991607666,27.51000022888184,27.51000022888184,3265000.0,0.0,-2.0999976158119726,-0.75471528360078,70.18970630955297,65.87741748621806,-0.32973234357751124,-1.517767525812367,-1.66151205657426,-1.046859142867767,13.99333736897654,0.6199989318847621,1.2524653602124438,1.1999998092651367,-1.2398619601638394,3.639861578694113,-0.019931075449349578,2.419930693979623,-2.054117196937476,32.05129302387006,-32.6289244921159,1.2199308847144874,6,-0.1700000762939453,-1.7350006103515625,-2.4875006675720215,-1.6100006103515625,0.03000068664550426,0,-0.02436403829786593,-1.1075249851821847,27.90999984741211,-1.0266672770182292,28.3799991607666,2.9459548627219956,27.79999923706055,-0.02436403829786593
7375,2009-06-09,28.25,28.559999465942386,28.06999969482422,28.06999969482422,4011200.0,0.012182019148933021,-4.444432670707453,0.4500011920940364,68.11594803827745,66.51814384610272,-0.5329545036692735,-1.7448153153617767,-2.0518056951427823,-1.3370703700473072,14.82949502820472,0.649999618530277,1.4242439504291617,1.4114999771118164,-1.070301211632124,3.893301165855757,0.17059938273984443,2.6524005714837884,-2.2072703497525765,65.6249767169483,0.7019769969067085,1.2409005943719702,6,-0.5100002288818359,-2.075000762939453,-2.9850006103515625,-1.9500007629394531,0.21999931335448863,1,-0.06053094104327983,-2.0999976158119726,27.90999984741211,-1.1075249851821847,27.90999984741211,-1.0266672770182292,28.3799991607666,-0.06053094104327983
7376,2009-06-10,28.79999923706055,29.0,28.25,28.479999542236328,7006300.0,0.019468999541966348,1.0833298012122239,1.777773068282985,67.0658680924962,67.14548842358494,-0.8423215076303556,-2.1772556444806064,-2.6096706632729436,-1.850342489939404,15.8464459128429,0.75,1.4836385910833023,1.8159992218017607,-0.7706577215575194,4.402656165161041,0.5226707501221206,3.1093276934814007,-2.581633407026704,86.57712794214993,22.77304754244758,1.2933284716796394,6,-0.7799987792968786,-2.6099996566772496,-3.3800001144409215,-2.5000000000000036,-0.17000007629394887,2,-0.06145828462861069,-4.444432670707453,28.25,-2.0999976158119726,27.90999984741211,-1.1075249851821847,27.90999984741211,-0.06145828462861069
7377,2009-06-11,28.96999931335449,29.399999618530273,28.770000457763672,28.770000457763672,5437100.0,0.005902780583243228,-5.300027656713429,0.624997019764901,75.24272413982534,69.57066233595752,-0.8194496572919974,-2.1320827660924557,-2.7986184468633333,-1.9873635591405012,17.63501666024526,0.6299991607666016,1.4306583427343504,1.7799993515014627,-0.7466081677486862,4.306606870751612,0.5166955918763882,3.043303111126537,-2.52910274972335,77.24865375455117,11.77527564454607,1.263303759625074,6,-0.5649995803832972,-2.519999504089352,-3.5425000190734828,-2.6700000762939418,0.020000457763675428,3,-0.0797376431029988,1.0833298012122239,28.79999923706055,-4.444432670707453,28.25,-2.0999976158119726,27.90999984741211,-0.0797376431029988
7378,2009-06-12,28.709999084472656,28.85000038146973,28.440000534057614,28.84000015258789,3115200.0,-0.008974809632183112,4.466609022938648,-0.6500090599578588,65.03906155412497,69.26846296088146,-0.41671885603798486,-1.6826998233819843,-2.5793534165203837,-1.6875778280581173,19.489137816762685,0.529998779296875,1.4485156066376952,1.3449991226196296,-1.087252822904837,3.7772510681440963,0.12887314985739806,2.561125095381861,-1.9731922153516024,63.49202344525799,-0.8366120126108072,1.2161259727622329,6,-0.30499935150146484,-1.8849992752075195,-3.2774996757507324,-2.4099998474121094,0.5500011444091832,4,-0.05677461556061714,-5.300027656713429,28.96999931335449,1.0833298012122239,28.79999923706055,-4.444432670707453,28.25,-0.05677461556061714
7379,2009-06-15,27.899999618530273,28.60000038146973,27.729999542236328,28.399999618530273,3630400.0,-0.02821314844208611,-1.0714301933233812,3.8461222453710495,57.612453607349295,68.27237950842755,0.3536552374111608,-0.6932313504755321,-1.830335023554312,-0.874033354463073,20.982033747744882,0.9799995422363281,1.43327784653518,0.398499679565429,-1.8113272015282575,2.6083265606591155,-0.7064137609814161,1.503413120112274,-0.8968734744682969,10.179644822005548,-51.50759702272318,1.1049134405468441,6,0.505000114440918,-0.9549999237060547,-2.4300003051757812,-1.6000003814697266,1.5699996948242152,0,-0.02293904653759804,4.466609022938648,28.709999084472656,-5.300027656713429,28.96999931335449,1.0833298012122239,28.79999923706055,-0.02293904653759804
7380,2009-06-16,27.11000061035156,28.26000022888184,27.01000022888184,28.01000022888184,4608300.0,-0.02831537702437903,-1.2727264845669686,1.799999237060561,53.28000078125048,66.28547639042627,1.0590672039703612,0.2829697529923543,-1.1194913371568767,-0.08089569238456917,22.30684282165881,1.25,1.4823373444945709,-0.5004993438720753,-2.3642184215353588,1.3632197337912082,-1.432358882703717,0.43136019495956646,2.2899990081787145,4.18411744801447,-57.27262366957401,0.9318595388316416,6,1.0949993133544957,-0.1650009155273402,-1.4000010490417445,-0.8100013732910121,3.619998931884769,1,0.03061600534930009,-1.0714301933233812,27.899999618530273,4.466609022938648,28.709999084472656,-5.300027656713429,28.96999931335449,0.03061600534930009
7381,2009-06-17,26.56999969482422,27.059999465942386,26.29999923706055,26.920000076293945,4137600.0,-0.01991888245554474,1.412702353308016,0.38888947757698494,45.07935633314192,63.28934744436656,1.571504784004233,0.9355172727022705,-0.660427390266257,0.45801796675876005,23.56299242535983,0.8100013732910085,1.3156883731993325,-1.0815002441406243,-2.803582370508355,0.6405818822271065,-1.9425413073244897,-0.22045918095675887,2.7821999359130842,8.709691114155929,-50.30821438797361,0.8610410631838661,6,1.2799997329711914,0.375,-0.9149999618530273,-0.2700004577636719,3.8199996948242223,2,0.07150920739003186,-1.2727264845669686,27.11000061035156,-1.0714301933233812,27.899999618530273,4.466609022938648,28.709999084472656,0.07150920739003186
7382,2009-06-18,27.26000022888184,27.399999618530273,26.26000022888184,26.65999984741211,4611300.0,0.025969158524003833,1.5909101746309304,-1.714284935776927,48.04804572597695,61.07479606466617,0.7888845473386361,0.3202158239851052,-1.3266901366755413,-0.23816981217894195,24.248644298402468,1.139999389648434,1.1719878863802506,-0.42849969863891246,-2.0785104482856127,1.2215110510077878,-1.2535050734622608,0.3965056761844359,1.9701113861083925,38.61003633535753,-17.72104413938981,0.82500537482335,6,0.5699996948242152,-0.31500053405762074,-1.610000610351566,-0.9600009918212926,4.680000305175774,3,0.05025674689588788,1.412702353308016,26.56999969482422,-1.2727264845669686,27.11000061035156,-1.0714301933233812,27.899999618530273,0.05025674689588788
7383,2009-06-19,27.28000068664551,27.96999931335449,27.25,27.540000915527344,6056900.0,0.000733692501678096,-3.4999731780441206,-0.4333334392970704,40.44751458662235,57.770108095451654,0.7488727141219833,0.43515080411554763,-1.326099555552421,-0.2689345150163973,25.383435213753103,0.7199993133544886,1.0334235126771247,-0.47999925613402894,-1.9028643794965099,0.942865867228452,-1.1914318178152712,0.2314333055472133,1.7719042451782165,43.589760309870776,-7.286835072802823,0.7114325616812412,6,0.5499992370605433,-0.3350009918212926,-2.0900011062622106,-0.9800014495849645,3.840000152587887,4,0.06268324931933589,1.5909101746309304,27.26000022888184,1.412702353308016,26.56999969482422,-1.2727264845669686,27.11000061035156,0.06268324931933589
7384,2009-06-22,26.75,27.18000030517578,26.63999938964844,27.040000915527344,4480700.0,-0.019428177173945738,-1.1176417789878534,1.1153871547518768,37.24247020637448,54.33972166968466,1.2259443671661998,0.9824431846327073,-0.7834985863272443,0.2423205852413588,25.224238806289414,0.6400012969970703,0.8150197466344302,-0.9889999389648452,-2.460109047612484,0.4821091696827935,-1.7245544932886645,-0.25344538464102584,2.134390649647216,24.499988555908025,-22.336966914346675,0.7355545543238188,6,1.0799999237060547,0.19499969482421875,-1.5600004196166992,-0.4500007629394531,3.979999542236328,0,0.09383178425726513,-3.4999731780441206,27.28000068664551,1.5909101746309304,27.26000022888184,1.412702353308016,26.56999969482422,0.09383178425726513
7385,2009-06-23,26.01000022888184,26.82999992370605,25.770000457763672,26.82999992370605,7674000.0,-0.027663542845538736,1.5853655132630697,2.8275762279339944,36.2095603135105,50.91124302757513,1.8045532061571592,1.731680778893196,-0.07340978323986391,0.9696197142279708,24.90122994817463,1.0599994659423793,0.6274048973322444,-1.6784996986389125,-3.3137202223621074,-0.04327917491571753,-2.496109960500508,-0.8608894367773168,2.7169269955194544,10.909086180125076,-33.76437707873008,0.8176102618615971,6,1.5749998092651332,0.9349994659423793,-0.8200006484985387,0.2899990081787074,4.209999084472649,1,0.13302572295368997,-1.1176417789878534,26.75,-3.4999731780441206,27.28000068664551,1.5909101746309304,27.26000022888184,0.13302572295368997
7386,2009-06-24,26.5,26.739999771118164,26.04999923706055,26.21999931335449,4799900.0,0.01883889914672343,-1.2258051615245373,-0.3414643790880152,35.31250568106803,46.47455208771321,1.0661003329120078,1.2921799358382238,-0.5437550775415687,0.4704380620247903,24.56076528999916,0.7299995422363246,0.4247776724578003,-1.1784998893737786,-2.8413855062146105,0.48438572746705333,-2.0099426977941945,-0.34705708095336263,1.9903730830702848,33.18181463509372,-8.014763322897501,0.8314428084204152,6,0.8100004196166992,0.5799999237060547,-1.2800002098083496,-0.20000076293945312,3.6200008392333984,2,0.15962262423533313,1.5853655132630697,26.01000022888184,-1.1176417789878534,26.75,-3.4999731780441206,27.28000068664551,0.15962262423533313
7387,2009-06-25,26.979999542236328,27.15999984741211,26.059999465942386,26.5,6001600.0,0.018113190273068902,1.6190480515528909,1.7142798754776658,42.745707275240825,43.997512723392745,0.3063495980326252,0.8386384061223993,-1.0097228833916176,-0.017961474891926343,24.091320644148745,1.100000381469723,0.22527027773686825,-0.6880002975463881,-2.3664527065285164,0.9904521114357401,-1.527226502037454,0.15122590694467775,1.292743730809427,54.999986995343555,12.124174328642155,0.8392262044910648,6,0.2050008773803711,0.5200004577636719,-1.5749993324279785,-0.6800003051757812,3.409999847412113,3,0.12638991494695428,-1.2258051615245373,26.5,1.5853655132630697,26.01000022888184,-1.1176417789878534,26.75,0.12638991494695428
7388,2009-06-26,26.690000534057614,27.04999923706055,26.61000061035156,26.8700008392334,8636500.0,-0.010748666163790332,-1.588226054370619,-0.37500099341170107,40.89552595716888,42.14007631781715,0.3125462237977956,1.1207279673075483,-0.7148978708566034,0.25947086389875906,23.42548385769751,0.4399986267089915,-0.025905678489934303,-0.9364993095397978,-2.6704844157126075,0.797485796633012,-1.8034918626262026,-0.06950675645339288,1.3825233137655744,65.24823942233007,20.13557738333803,0.8669925530864057,6,0.32499980926514027,0.8099994659423864,-1.225000381469723,-0.39000129699706676,2.1199989318847727,4,0.19670288103969003,1.6190480515528909,26.979999542236328,-1.2258051615245373,26.5,1.5853655132630697,26.01000022888184,0.19670288103969003
7389,2009-06-29,27.25,27.35000038146973,26.709999084472656,26.809999465942386,4656200.0,0.020981620634581866,-1.000000000000011,-2.4444432670706733,42.774564562114534,40.97280562680205,-0.39040752612110907,0.4963939559678181,-1.2666883923740642,-0.2762758180709959,22.292203318729868,0.6599998474121165,-0.3509397799971694,-0.3194998741149888,-2.022480932205859,1.3834811839758814,-1.170990403160424,0.5319906549304463,0.6383219766184283,93.67086162667853,49.03979716960205,0.8514905290454348,6,-0.38000011444091797,0.33500003814697266,-1.820000171661377,-0.9500007629394531,1.5100002288818395,0,0.14201837942140916,-1.588226054370619,26.690000534057614,1.6190480515528909,26.979999542236328,-1.2258051615245373,26.5,0.14201837942140916
7390,2009-06-30,26.770000457763672,27.3799991607666,26.56999969482422,27.29999923706055,6613300.0,-0.017614662100415734,1.3478292117935193,-1.204541218187432,35.18248736137606,39.87315351882807,0.04055596288532115,0.8971652077829972,-0.7335971519818827,0.20754836375486008,20.754892511081177,0.8099994659423828,-0.5934192281855886,-0.7199994087219252,-2.4160374655517565,0.976038648107906,-1.568018437136839,0.12801961969298858,0.9488557973463756,54.13543323347228,14.198466986725954,0.8480190284149154,6,0.09999942779541016,0.8149995803833008,-0.8150005340576172,-0.470001220703125,1.8899993896484375,1,0.14792674698383146,-1.000000000000011,27.25,-1.588226054370619,26.690000534057614,1.6190480515528909,26.979999542236328,0.14792674698383146
7391,2009-07-01,27.54999923706055,27.93000030517578,26.729999542236328,26.979999542236328,4723700.0,0.029137047663765347,-1.2429927199868802,-1.0754735993550983,40.48256961377716,39.03254506191698,-0.6546547605372446,0.10274450641627197,-1.4513130416346876,-0.5792200960741809,19.877951689936218,1.2000007629394531,-0.7318073309429813,0.07249937057495615,-1.6175934012937994,1.7625921424437117,-0.7725470153594216,0.9175457565093339,-1.7799987792968786,79.6790963863411,42.625136261630416,0.8450463859343783,7,-0.6799993515014684,0.03500080108642223,-1.5949993133544957,-1.2500000000000036,1.1500015258788991,2,0.0969147059976041,1.3478292117935193,26.770000457763672,-1.000000000000011,27.25,-1.588226054370619,26.690000534057614,0.0969147059976041
7392,2009-07-02,26.540000915527344,27.43000030517578,26.540000915527344,27.1200008392334,3977600.0,-0.03666055715074379,-2.068963816276263,-1.0175442705893312,36.78441279415819,38.62553375164318,0.2709661089116757,1.0201294416175344,-0.40012247243653576,0.3953933744212179,18.67298570601385,1.0099983215332067,-0.8145498251056722,-0.8454990386962891,-2.5290469291867446,0.8380488517941664,-1.6872729839415186,-0.0037250934510595357,-0.7268004608154293,0.0,-32.317209039639266,0.8417739452452278,7,0.3099994659423828,1.044999122619629,-0.5850009918212891,-0.24000167846679688,2.1399993896484375,3,0.13489072344423159,-1.2429927199868802,27.54999923706055,1.3478292117935193,26.770000457763672,-1.000000000000011,27.25,0.13489072344423159
7393,2009-07-06,26.75,26.809999465942386,26.0,26.270000457763672,3514100.0,0.007912550008609687,1.7000050862759357,-0.8275855265105052,42.44414986206177,39.20349815783066,-0.024719314692902117,0.757613460620906,-0.5253424052481073,0.15901458884887987,17.0903491921594,0.8099994659423864,-0.7895889381984134,-0.5774999618530288,-2.2648874907081193,1.1098875670020618,-1.421193726280574,0.2661938025745165,-0.8944635482788073,38.860097482300205,3.588031043146202,0.8436937644275452,7,0.10000038146972656,0.8350000381469727,-0.7950000762939453,-0.4500007629394531,1.739999771118164,0,0.13607474353825944,-2.068963816276263,26.540000915527344,-1.2429927199868802,27.54999923706055,1.3478292117935193,26.770000457763672,0.13607474353825944
7394,2009-07-07,27.229999542236328,27.459999084472656,26.46999931335449,26.56999969482422,7651800.0,0.01794390812098423,-1.302323415127471,1.3750009934116936,50.82191100776006,40.827092679413944,-0.4799415493347112,0.23616631740233984,-0.9145267431113666,-0.33637869271447585,15.862770542964629,0.9899997711181676,-0.8274212978077884,-0.06350040435791016,-1.7287264448980544,1.601725636182234,-0.8961134246279805,0.7691126159121602,-1.332973813446042,63.73053615265112,23.512907284608936,0.832613020270072,7,-0.2649993896484375,0.35500049591064453,-1.2749996185302734,-0.9300003051757812,0.75,1,0.058024236146435815,1.7000050862759357,26.75,-2.068963816276263,26.540000915527344,-1.2429927199868802,27.54999923706055,0.058024236146435815
7395,2009-07-08,26.540000915527344,27.0,26.26000022888184,26.940000534057614,5089200.0,-0.025339648854519115,1.8461608999776116,-0.6060601681935038,49.7986657251951,42.43666601765028,0.3275939165578947,0.8342605329844304,-0.15372065948317015,0.325275655961871,14.222063779695226,0.9699993133544886,-0.834670303089208,-0.6679990768432624,-2.3017424686086265,0.9657443149221017,-1.4848707727259445,0.14887261903941962,-0.6023156952093487,27.97931762389858,-15.553662815074901,0.8168716958826824,7,0.4249992370605469,1.044999122619629,-0.33750057220458984,-0.24000167846679688,1.6499996185302699,2,0.08364729603515864,-1.302323415127471,27.229999542236328,1.7000050862759357,26.75,-2.068963816276263,26.540000915527344,0.08364729603515864
7396,2009-07-09,27.03000068664551,27.309999465942386,26.54999923706055,26.959999084472656,4408200.0,0.01846268855369515,1.412702353308016,-0.17500417232912377,48.41379459122714,43.06645349720432,-0.08864051227845948,0.21592867204697797,-0.5657592371572804,-0.1908261449615729,12.326058499335872,0.7699985504150426,-0.7597610406459161,-0.08949937820434073,-1.5418213229007947,1.3628225664921132,-0.8156603505525695,0.636661594143888,-1.0524691646303594,70.54803647479972,25.30209651003112,0.7261609723482277,7,-0.06500053405762074,0.5549993515014613,-0.3200011253356969,-0.7300014495849645,0.8400001525878871,3,0.06030333404955912,1.8461608999776116,26.540000915527344,-1.302323415127471,27.229999542236328,1.7000050862759357,26.75,0.06030333404955912
7397,2009-07-10,26.65999984741211,27.15999984741211,26.479999542236328,26.790000915527344,3446100.0,-0.013688524966120497,-1.7755019423749134,-1.8571156099287904,45.92104322031027,43.624844304220034,0.2583645988013963,0.42582934342917156,-0.12951583418935542,0.174606857758274,10.068966108803329,0.6800003051757812,-0.619907406276532,-0.3440002441406236,-1.517288336545409,0.8292878482641619,-0.9306442903430181,0.24264380206177094,-0.6434189497337464,45.205497347999895,-0.23961351522540042,0.5866440462023932,7,0.30500030517578125,0.9250001907348633,0.06999969482421875,-0.3600006103515625,0.38999938964844105,4,0.07651916456126173,1.412702353308016,27.03000068664551,1.8461608999776116,26.540000915527344,-1.302323415127471,27.229999542236328,0.07651916456126173
7398,2009-07-13,27.07999992370605,27.1299991607666,26.399999618530273,26.70000076293945,4234600.0,0.01575394143652664,2.04167974663923,-2.923046450893512,52.20293905161634,44.672441469720226,-0.11230650947150522,-0.1291700366448758,-0.4815404817686222,-0.2552294032058704,8.071446342596495,0.7299995422363281,-0.4914981218627297,0.15749979019164684,-0.701063520092454,1.0160631004757477,-0.2717818649504018,0.5867814453336955,-1.02515063787774,68.33337306980069,19.402799284787434,0.42928165514204997,7,-0.11499977111816051,0.5050001144409215,-0.287500381469723,-0.7800006866455043,0.37000083923339844,0,0.0590842092310746,-1.7755019423749134,26.65999984741211,1.412702353308016,27.03000068664551,1.8461608999776116,26.540000915527344,0.0590842092310746
7399,2009-07-14,27.26000022888184,27.489999771118164,26.959999084472656,27.170000076293945,3927300.0,0.006646983223150382,-1.0784253594028155,0.23684302988019748,59.01876855056761,47.32091715740818,-0.324906493405404,-0.37900781872238554,-0.6187639629718511,-0.4489091913826506,6.923724968585085,0.5300006866455078,-0.44822731172899566,0.36950006484985565,-0.37591301873715466,1.114913148436866,-0.0032064769436495055,0.7422066066433608,-1.1676479226665784,81.30084326550636,26.422298500243187,0.37270654179350543,7,-0.29500007629394887,0.32499980926513317,-0.31250095367431996,-0.9600009918212926,0.42000007629394176,1,0.04512103932167788,2.04167974663923,27.07999992370605,-1.7755019423749134,26.65999984741211,1.412702353308016,27.03000068664551,0.04512103932167788
7400,2009-07-15,27.940000534057614,28.1299991607666,27.309999465942386,27.540000915527344,6304200.0,0.024944985306908363,1.1025717520534555,4.444432670707198,60.11237294487672,49.50200641641924,-0.9180295191384467,-1.0473358235304389,-1.2684808387799755,-1.1362189464120753,6.679009029889514,0.8699989318847621,-0.34358335254677286,1.0080003738403285,0.13042971431310235,1.8855710333675546,0.5692150440767172,1.4467857036039398,-1.8108952678631418,89.01741751541846,30.0975127587177,0.4387853297636126,7,-0.8750009536743129,-0.355000495910641,-0.9825010299682582,-1.6400012969970668,0.029998779296875,2,0.0014316037012940264,-1.0784253594028155,27.26000022888184,2.04167974663923,27.07999992370605,-1.7755019423749134,26.65999984741211,0.0014316037012940264
7401,2009-07-16,28.46999931335449,28.59000015258789,27.8799991607666,27.8799991607666,4516100.0,0.01896917570387413,-1.406782400672421,1.4750017881410529,60.390525388645926,52.12490781580677,-1.4570238896997338,-1.5048473213547204,-1.6862988241755374,-1.6655696579185353,7.233838166851607,0.7100009918212891,-0.2752017594603835,1.4429991722106905,0.3464000392657276,2.5395983051556534,0.8946996057382073,1.9912987386831738,-2.260858291377133,94.52051096028433,33.65462142281997,0.548299566472482,7,-1.1749992370605433,-0.884999275207516,-1.5124998092651332,-2.3000001907348597,0.20000076293945668,3,-0.009834871304880366,1.1025717520534555,27.940000534057614,-1.0784253594028155,27.26000022888184,2.04167974663923,27.07999992370605,-0.009834871304880366
7402,2009-07-17,28.6299991607666,28.93000030517578,28.229999542236328,28.53000068664551,3689600.0,0.0056199456013705795,1.0,0.16948889535447081,63.77841247753986,54.49538143974878,-1.4409068585162856,-1.6410871639870521,-1.7428408966658395,-1.8337244069320988,7.638751514331574,0.7000007629394531,-0.09436369054242277,1.534499073028563,0.2259452035229117,2.8430529425342144,0.8802221382757374,2.1887760077813887,-2.2780065909526144,88.14225047476383,26.681041268324307,0.6542769347528258,7,-1.034998893737793,-1.044999122619629,-1.5249991416931152,-2.4600000381469727,-0.2399997711181605,4,-0.026545523709783247,-1.406782400672421,28.46999931335449,1.1025717520534555,27.940000534057614,-1.0784253594028155,27.26000022888184,-0.026545523709783247
7403,2009-07-20,28.989999771118164,29.13999938964844,28.6299991607666,28.84000015258789,4584600.0,0.012574244530362932,1.2666734483679212,1.5000190737774242,62.71930692917454,55.81731431990595,-1.6201215810425502,-1.967273528647496,-2.0166010859939156,-2.192843799559629,7.683181109412923,0.5100002288818395,0.008482738465730222,1.8089997291564934,0.25016267440421913,3.3678367839087677,1.0295812017803563,2.5884182565326306,-2.431766582475234,93.11928451688075,34.256311971335364,0.7794185273761364,7,-1.2899999618530238,-1.5349998474121094,-1.5625,-2.7250003814697266,-1.25,0,-0.06691964640822023,1.0,28.6299991607666,-1.406782400672421,28.46999931335449,1.1025717520534555,27.940000534057614,-0.06691964640822023
7404,2009-07-21,29.26000022888184,29.68000030517578,28.85000038146973,29.25,4794700.0,0.009313572262690029,-1.0493838788903553,0.06666836209200898,68.77829199830724,57.926161683585065,-1.7566104253185557,-2.14981146944352,-2.2599214453618153,-2.4535181749893162,8.452725231956244,0.8299999237060511,0.2526822263617987,1.9535001754760764,0.1550302258203402,3.7519701251318125,1.05426520064821,2.8527351503039426,-2.44359042013836,82.27848406881594,21.874941810271487,0.8992349748278679,7,-1.2200002670288121,-1.534999847412113,-1.6450004577636754,-2.995000839233402,-1.360000610351566,1,-0.061859174702117214,1.2666734483679212,28.989999771118164,1.0,28.6299991607666,-1.406782400672421,28.46999931335449,-0.061859174702117214
7405,2009-07-22,29.46999931335449,29.68000030517578,28.5,28.989999771118164,6954900.0,0.007177002147298772,1.6222184546263723,47.998855616995755,65.84159615609167,59.86258407968113,-1.6844155127062983,-2.200105942792451,-2.3986632516535416,-2.645690133359526,9.539827871306082,1.1800003051757812,0.4416521764015613,1.9904993057250948,0.05658672789908792,3.9244118835511017,1.0235430168120914,2.9574555946380983,-2.3099586450391314,88.33328564964764,29.113501781100062,0.9669562889130039,7,-1.4299993515014613,-1.744998931884762,-1.7949995994567836,-3.204999923706051,-1.2600002288818324,2,-0.06073970308399568,-1.0493838788903553,29.26000022888184,1.2666734483679212,28.989999771118164,1.0,28.6299991607666,-0.06073970308399568
7406,2009-07-23,30.729999542236328,31.13999938964844,29.5,29.53000068664551,7444200.0,0.042755353180848665,-1.603173161490341,2.500000000000011,83.20126979290595,64.0048314766362,-2.642235796387393,-3.2959413412690353,-3.5780656528122314,-3.8576820593668373,11.02678853125103,1.6700000762939524,0.5627502681049243,3.038999557495117,0.6780556346733952,5.399943480316839,1.858527596084258,4.219471518905976,-3.267563717497719,85.91065742574766,18.406838253143263,1.1804719614108605,7,-1.9600000381469727,-2.2749996185302734,-3.1549997329711914,-4.465000152587891,-2.1099987030029297,3,-0.08981452229077991,1.6222184546263723,29.46999931335449,-1.0493838788903553,29.26000022888184,1.2666734483679212,28.989999771118164,-0.08981452229077991
7407,2009-07-24,30.38999938964844,30.88999938964844,29.979999542236328,29.979999542236328,4529900.0,-0.011064111866340265,-3.4390252979652014,0.34166686534900936,78.26087085292266,66.90015723233691,-1.9193314538836823,-2.832602902762833,-3.1262293454000485,-3.4749954104711556,12.535576816869721,0.9099998474121129,0.7558915729087623,2.5284994125366254,-0.09425278565623785,5.151251610729489,1.2171233134401938,3.839875511633057,-2.4127046658224565,71.59090252290268,0.4446842303413234,1.3113760990964318,7,-1.3400001525878942,-1.9349994659423864,-2.9924998283386266,-4.1250000000000036,-1.55999946594239,4,-0.05659754353073032,-1.603173161490341,30.729999542236328,1.6222184546263723,29.46999931335449,-1.0493838788903553,29.26000022888184,-0.05659754353073032
7408,2009-07-27,31.940000534057614,32.130001068115234,30.40999984741211,30.56999969482422,7804000.0,0.051003658293495624,-1.0355037599585575,3.341466705123754,81.35819472886061,69.38231569659168,-3.025619014411202,-4.183616845108169,-4.555682976802633,-4.987872644118308,14.35960870529971,1.7400016784667933,0.9869079675237948,3.8160005569457986,0.6852340780589969,6.9467670358326,2.2506173175023996,5.381383796389198,-3.519927157016486,94.76582704819224,21.74462237831871,1.5653832394434002,7,-2.220000267028805,-2.9899997711181605,-4.552500724792477,-5.675001144409176,-3.9099998474121023,0,-0.11114593253133509,-3.4390252979652014,30.38999938964844,-1.603173161490341,30.729999542236328,1.6222184546263723,29.46999931335449,-0.11114593253133509
7409,2009-07-28,31.1200008392334,31.739999771118164,30.81999969482422,31.649999618530273,6569800.0,-0.02567312714819303,1.5915528524301266,-0.38686018586196197,79.9738164017475,71.5891427473551,-1.7885859068542374,-3.2241232132917332,-3.6208893236189255,-4.126997157977222,16.014627402250074,1.1200008392333949,1.278907159034052,2.8025008201599135,-0.5698751631658396,6.174876803485667,1.116312828497037,4.48868881182279,-2.106339031620415,72.17631042168681,-6.272130651072132,1.6861879916628773,7,-1.1150007247924805,-2.1700000762939453,-3.7325010299682617,-4.855001449584961,-3.560001373291012,1,-0.10861185658626404,-1.0355037599585575,31.940000534057614,-3.4390252979652014,30.38999938964844,-1.603173161490341,30.729999542236328,-0.10861185658626404
7410,2009-07-29,30.729999542236328,31.1200008392334,30.51000022888184,30.959999084472656,5263300.0,-0.012532175015412927,1.2181717297822037,0.43396239995393565,74.53579224377222,73.16083906459136,-1.074163429616661,-2.6585421976587327,-3.1105220209758,-3.6987712743269086,17.749518708964157,0.610000610351559,1.5000458042781446,2.2144995689392104,-1.2393369962639582,5.668336134142379,0.4875812863376261,3.9414178515407947,-1.217723452942984,46.76802443725986,-31.329797314550753,1.726918282601585,7,-0.5499992370605469,-1.779998779296875,-3.3424997329711914,-4.465000152587891,-2.7099990844726562,2,-0.09209241672185542,1.5915528524301266,31.1200008392334,-1.0355037599585575,31.940000534057614,-3.4390252979652014,30.38999938964844,-0.09209241672185542
7411,2009-07-30,30.21999931335449,31.149999618530273,30.190000534057614,31.04999923706055,7372400.0,-0.016596167799510675,-1.1573074161782104,3.608702502778131,73.17707317933319,74.20513469812394,-0.3238796217701285,-2.0430018814543054,-2.5100354328376326,-3.1510483057557934,18.932932555012293,0.9599990844726598,1.6631716481598282,1.5709993362426715,-1.9317625709896653,5.073761243475012,-0.18038161737349867,3.3223802898588417,-0.2888872274496421,11.162772129663963,-68.1588171073735,1.7513809536161697,7,0.09500122070312855,-1.1549987792968714,-2.954999446868893,-3.954999923706051,-1.3099994659423793,3,-0.06651225263243454,1.2181717297822037,30.729999542236328,1.5915528524301266,31.1200008392334,-1.0355037599585575,31.940000534057614,-0.06651225263243454
7412,2009-07-31,30.1200008392334,30.899999618530273,29.979999542236328,30.170000076293945,7460300.0,-0.0033090164259831356,-4.575727100383779,0.060240050188551254,70.65217842001063,75.0865648637724,0.010842804862459587,-1.75081215451954,-2.343670171759932,-3.0401907490748954,20.28352479713089,0.9200000762939453,1.7815290262656553,1.2920008659362807,-2.121733504484446,4.7057352363570075,-0.4148663192740827,2.998868051146644,2.010000228881836,6.511683611007611,-71.13472217511688,1.7068671852103634,7,0.19499969482421875,-1.0550003051757812,-2.9250006675720215,-3.855001449584961,-1.3800010681152344,4,-0.0498007954251497,-1.1573074161782104,30.21999931335449,1.2181717297822037,30.729999542236328,1.5915528524301266,31.1200008392334,-0.0498007954251497
7413,2009-08-03,30.38999938964844,30.899999618530273,30.190000534057614,30.65999984741211,5595000.0,0.008964095049537768,-1.1194060443189204,5.4000915541313095,71.00670900383906,75.33416675327595,-0.04434474391214138,-1.8278434015515082,-2.521196779498421,-3.2968515997260717,22.260042258607672,0.779998779296875,1.8798359583096094,1.3799994468689007,-1.9544710683731203,4.714469962110922,-0.287235810752108,3.0472347044899095,1.697001647949218,23.29544284619748,-51.662614518094124,1.6672352576210099,8,-0.07499885559082387,-1.3249988555908239,-3.0474991798400914,-4.1250000000000036,-1.6899986267089915,0,-0.05133265867961034,-4.575727100383779,30.1200008392334,-1.1573074161782104,30.21999931335449,1.2181717297822037,30.729999542236328,-0.05133265867961034
7414,2009-08-04,28.809999465942386,30.0,28.649999618530273,28.899999618530273,12221700.0,-0.051990784976594595,-5.5853701653346235,0.33333333333332454,55.209575394421535,74.15283111309036,1.6372880523035036,-0.13007360769266185,-0.9077321251462287,-1.7202304158488495,23.097704576086354,1.7399997711181676,1.9118036640723908,-0.2790004730224567,-3.509140553338103,2.951139607293193,-1.8940705131802815,1.3360695671353682,3.2348615417480495,6.399993896484517,-64.02105054946645,1.6150700401578242,8,1.5800008773803675,0.2550010681152308,-1.5524992942810094,-2.545000076293949,0.20000076293945312,1,-0.02707389079333189,-1.1194060443189204,30.38999938964844,-4.575727100383779,30.1200008392334,-1.1573074161782104,30.21999931335449,-0.02707389079333189
7415,2009-08-05,28.76000022888184,28.79999923706055,27.770000457763672,28.149999618530273,7211900.0,-0.0017354820544045468,1.9855096500975586,-6.777773068283272,51.84244571084013,70.66851732619416,1.761190569740279,0.09989147800019538,-0.8193235068232347,-1.672018892128687,23.90292105878771,1.0399990081787145,1.9349651706820268,-0.4399996757507303,-3.4461336993721083,2.5661343478706478,-1.9430666875614193,1.0630673360599587,3.1490663232421916,29.28994132926443,-36.50952634271973,1.5030670118106886,8,1.1900005340576136,0.3050003051757777,-1.5325002670288121,-2.495000839233402,0.2600002288818324,2,-0.04172464372007789,-5.5853701653346235,28.809999465942386,-1.1194060443189204,30.38999938964844,-4.575727100383779,30.1200008392334,-0.04172464372007789
7416,2009-08-06,28.65999984741211,28.979999542236328,28.36000061035156,28.85000038146973,4304000.0,-0.0034770646965888163,1.7555578161226628,-0.3114759736848728,50.192065868738744,67.5497612168404,1.7172719338553115,0.3460085885591617,-0.670967714110688,-1.579675028418265,24.523998752299946,0.6199989318847692,1.892692588212224,-0.6215000152587891,-3.463843636487212,2.2208436059696375,-2.0426718258730006,0.7996717953554224,3.0007227390502997,28.43449291630028,-33.11200232342306,1.4211718106142126,8,1.2900009155273438,0.4050006866455078,-1.432499885559082,-2.395000457763672,-0.010000228881835938,3,-0.02233075342134827,1.9855096500975586,28.76000022888184,-5.5853701653346235,28.809999465942386,-1.1194060443189204,30.38999938964844,-0.02233075342134827
7417,2009-08-07,28.70000076293945,29.07999992370605,28.440000534057614,29.020000457763672,4295200.0,0.0013957053642814632,1.9090972143953722,1.684204186116536,48.06409200907478,63.85041647019752,1.5783105088129155,0.4918953142026403,-0.6769479943928509,-1.634043467636463,25.287333709502956,0.6399993896484375,1.8721923195413837,-0.6834991455078168,-3.2641011020746546,1.8971028110590211,-1.9738001237912357,0.6068018327756022,2.727278495801034,29.71247778060111,-26.69021903856736,1.2903009782834183,8,1.0549993515014684,0.3649997711181676,-1.4725008010864222,-2.435001373291012,0.4599990844726598,4,0.007317041076313702,1.7555578161226628,28.65999984741211,1.9855096500975586,28.76000022888184,-5.5853701653346235,28.809999465942386,0.007317041076313702
7418,2009-08-10,28.68000030517578,28.78000068664551,28.229999542236328,28.6299991607666,4728800.0,-0.000696880042926562,3.3999755861236665,-0.15625372529384945,45.9944755383847,60.07493415204611,1.215021655880264,0.6723832325423444,-0.633096388152893,-1.6275550016502507,26.11035781422127,0.5500011444091832,1.608127569402832,-0.7834996223449693,-3.1540849432570717,1.587085698567133,-1.9687922828010187,0.40179303811108014,2.5278422255060953,40.80717642208693,-11.813381398838878,1.185292660456051,8,0.7799997329711914,0.38500022888183594,-1.4625000953674316,-2.4150009155273438,0.7399997711181641,0,0.0020920315656884902,1.9090972143953722,28.70000076293945,1.7555578161226628,28.65999984741211,1.9855096500975586,28.76000022888184,0.0020920315656884902
7419,2009-08-11,28.489999771118164,28.68000030517578,28.29999923706055,28.540000915527344,4027000.0,-0.006624844213245273,1.3030373089038307,-1.0,43.21330071644442,56.59465731567635,1.1093876798429996,1.0110964268967635,-0.44900772633372554,-1.4465602963302082,26.623625621455282,0.3800010681152308,1.38280151506126,-1.035000133514405,-3.2215668639514625,1.1515665969226525,-2.1282834987329338,0.05828323170412375,2.51157223518862,54.96180205207516,6.575339779200668,1.0932833652185283,8,0.9700002670288086,0.7050008773803711,-1.2724995613098145,-2.2250003814697266,0.23999977111816406,1,0.007371042243186521,3.3999755861236665,28.68000030517578,1.9090972143953722,28.70000076293945,1.7555578161226628,28.65999984741211,0.007371042243186521
7420,2009-08-12,27.979999542236328,28.649999618530273,27.709999084472656,28.649999618530273,8928600.0,-0.017901026078590898,1.8059714239352298,13.39969483120351,28.748072015810607,51.658101630840505,1.3279227759374095,1.6066191254559428,0.049999591372962726,-0.9374459657563072,26.723410169144735,0.9400005340576172,0.9371522396107821,-1.5470003128051744,-3.7275277688244586,0.6335271432141099,-2.6372640408148165,-0.45673658479553225,2.8276781711578707,19.708050537746736,-22.94325323521975,1.0902637280096426,8,1.3249998092651367,1.215001106262207,-0.7049994468688965,-1.7150001525878906,1.1400012969970703,2,0.03681203372039743,1.3030373089038307,28.489999771118164,3.3999755861236665,28.68000030517578,1.9090972143953722,28.70000076293945,0.03681203372039743
7421,2009-08-13,28.190000534057614,28.5,27.96999931335449,28.15999984741211,6895100.0,0.007505396542422549,-1.5853581380635102,-0.04477713914817859,32.64985693385675,47.43562146571231,0.8936622499645459,1.4488490239092364,-0.1507274516781969,-1.174584189016148,26.445586630805096,0.5300006866455114,0.5325814192905582,-1.322999382019045,-3.5354627392664,0.8894639752283098,-2.4292310606427208,-0.21676770339536944,2.369862889022862,35.03658069680816,-3.7907203881902234,1.1062316786236768,8,1.1149988174438512,1.0749998092651403,-0.915000438690182,-1.9150009155273402,0.6599998474121165,3,0.02944306165242172,1.8059714239352298,27.979999542236328,1.3030373089038307,28.489999771118164,3.3999755861236665,28.68000030517578,0.02944306165242172
7422,2009-08-14,27.8700008392334,28.38999938964844,27.59000015258789,28.21999931335449,4690500.0,-0.011351532059660996,1.3188429834308988,-11.666348782504919,10.176132987347998,40.676668574991076,0.9621115639647364,1.8013482667645384,0.15632098446005216,-0.8813032694191385,26.012942228897828,0.7999992370605504,0.17495998046069872,-1.604999160766603,-3.9056671538875847,0.6956688323543787,-2.755333157327094,-0.45466516420611214,2.4618734367584523,23.529458906272218,-7.882352727118455,1.15033399656049,8,0.9249992370605469,1.3949995040893555,-0.5950007438659668,-1.5200014114379883,1.029998779296875,4,0.02798703824216786,-1.5853581380635102,28.190000534057614,1.8059714239352298,27.979999542236328,1.3030373089038307,28.489999771118164,0.02798703824216786
7423,2009-08-17,27.04999923706055,27.670000076293945,27.03000068664551,27.440000534057614,5043700.0,-0.029422374505942206,-1.976752438532167,1.1142942779291463,10.176129189026327,35.672952329947165,1.4064088858268349,2.601961795094873,0.9687276115692036,-0.08954720431514218,25.57187725612725,0.8400001525878871,-0.183033520712776,-2.328000736236568,-4.866102851218027,0.21010137874489132,-3.597051793727296,-1.0589496787458401,3.0076876265909043,1.2120336387018493,-24.00882838665159,1.2690510574907288,8,1.0050010681152308,2.2150011062622035,0.2250008583068812,-0.6599998474121129,1.4700012207031214,0,0.07800372162157765,1.3188429834308988,27.8700008392334,-1.5853581380635102,28.190000534057614,1.8059714239352298,27.979999542236328,0.07800372162157765
7424,2009-08-18,27.45000076293945,27.61000061035156,27.059999465942386,27.059999465942386,4239300.0,0.014787487510567798,-1.820509309297575,-1.0,17.968779103814697,31.909211595833227,0.8864204556916242,2.1706998945007356,0.5656225713720637,-0.5183097735338293,24.705639574765502,0.5600013732910085,-0.5183310519347089,-1.8374992370605518,-4.518377854072476,0.8433793799513722,-3.1779385455665157,-0.497059928554588,2.244363759471291,25.92594772919361,3.288939940574494,1.340439308505962,8,0.6049995422363317,2.0949993133544957,-0.17500066757201793,-1.060001373291012,0.5199985504150391,1,0.07176682180694915,-1.976752438532167,27.04999923706055,1.3188429834308988,27.8700008392334,-1.5853581380635102,28.190000534057614,0.07176682180694915
7425,2009-08-19,27.68000030517578,27.78000068664551,27.1299991607666,27.1299991607666,4285200.0,0.008378853764800409,-1.3636369941635382,1.4102546546488057,23.760351992370545,28.972354498458984,0.5443570761485645,1.896981504315331,0.3241672437581613,-0.7694783822448628,24.19973214778201,0.6500015258789098,-0.9020639680528539,-1.5179997444152846,-4.29115366627288,1.2551541774423107,-2.904576705344084,-0.13142278348648517,1.6946405569431313,44.217681778843335,19.297741366970683,1.3865769609287977,8,0.375,1.9000005722045898,-0.4050002098083496,-1.2900009155273438,-0.3700008392333949,2,0.03793349803049728,-1.820509309297575,27.45000076293945,-1.976752438532167,27.04999923706055,1.3188429834308988,27.8700008392334,0.03793349803049728
7426,2009-08-20,27.96999931335449,28.040000915527344,27.63999938964844,27.63999938964844,2935700.0,0.010476842665513963,-1.4242522324654239,0.5999986128402314,28.62822647004164,26.812813883010858,0.16336839829758887,1.4647045023842153,0.008115238526819724,-1.0608127939622491,22.573290390959567,0.4000015258789027,-1.0407515705957167,-1.0900007247924854,-3.8164559519694805,1.6364545023845096,-2.453228338380981,0.2732268887960103,1.1232847277076168,69.11761199723382,40.13957946806804,1.3632276135884973,8,-0.06499862670897727,1.6100015640258825,-0.6449995040893519,-1.5799999237060511,-0.279998779296875,3,0.04111553643584953,-1.3636369941635382,27.68000030517578,-1.820509309297575,27.45000076293945,-1.976752438532167,27.04999923706055,0.04111553643584953
7427,2009-08-21,28.670000076293945,28.75,28.06999969482422,28.1200008392334,4046900.0,0.02502684233550334,-1.0923037196145404,1.6666647400514765,34.24910440279247,25.50777264572283,-0.6049527380497217,0.6632435955284812,-0.715822056849234,-1.7644789312861953,20.573331043457323,0.7800006866455114,-1.1310020733675294,-0.30399999618530416,-2.96144961707364,2.353449624703032,-1.6327248066294722,1.0247248142588639,0.17568996223817024,95.34883978819549,62.939981570767024,1.3287248104441687,8,-0.7799997329711914,0.9100008010864258,-1.2300000190734863,-2.280000686645508,-0.46999931335449574,4,0.006278350355660489,-1.4242522324654239,27.96999931335449,-1.3636369941635382,27.68000030517578,-1.820509309297575,27.45000076293945,0.006278350355660489
7428,2009-08-24,28.38999938964844,29.5,28.20000076293945,28.79999923706055,5928000.0,-0.00976633016743611,-2.2911493869903357,-0.7454553020897634,44.95192891834676,25.70095355704531,-0.41394554212030954,0.6995151515822222,-0.4551231876639896,-1.4989102908621028,18.06325576952716,1.2999992370605504,-1.210556493016007,-0.4065006256103487,-2.675674157937042,1.8626729067163446,-1.5410873917736971,0.7280861405529997,-1.3599987030029297,54.50818166397379,18.03238106713036,1.1345867661633473,8,-0.12499904632568715,1.19000148773193,-0.7999992370605504,-2.0000000000000036,0.8299999237060476,0,0.01796408030455221,-1.0923037196145404,28.670000076293945,-1.4242522324654239,27.96999931335449,-1.3636369941635382,27.68000030517578,0.01796408030455221
7429,2009-08-25,27.739999771118164,28.6299991607666,27.70000076293945,28.3700008392334,5804100.0,-0.0228953727546497,-1.6197171747563264,1.5365885428781436,39.28572287220692,26.871803652200455,0.1324019975280457,1.1418535520404376,0.19373629825903294,-0.8722187591855466,15.224515480847478,0.929998397827152,-1.2961957698973805,-0.8875001907348619,-2.919080949130347,1.1440805676606232,-1.9032905699326044,0.12829018846288065,-0.6605990982055623,25.738413263552832,-11.165251489440703,1.015790379197742,8,0.5250005722045898,1.840001106262207,-0.16249990463256836,-1.2899999618530273,1.1200008392333949,1,0.028118265792403285,-2.2911493869903357,28.38999938964844,-1.0923037196145404,28.670000076293945,-1.4242522324654239,27.96999931335449,0.028118265792403285
7430,2009-08-26,27.899999618530273,28.18000030517578,27.56999969482422,27.6299991607666,7200300.0,0.005767838815150084,-2.1282131538792597,-0.42857142857142855,42.11618905839999,27.923618332705257,-0.044856356441275835,0.7999819519295777,0.05989994907510976,-1.0586650424841508,12.613255407357066,0.6100006103515625,-1.3666314711290646,-0.5860003471374498,-2.381496412915002,1.2094957186401025,-1.4837483800262241,0.3117476857513246,-0.772186959075924,17.09843893915855,-20.01413162346913,0.8977480328887758,8,0.36500072479248047,1.6800012588500977,-0.017499446868896484,-0.9349994659423828,0.5300006866455078,2,0.0025089496695807068,-1.6197171747563264,27.739999771118164,-2.2911493869903357,28.38999938964844,-1.0923037196145404,28.670000076293945,0.0025089496695807068
7431,2009-08-27,28.209999084472656,28.32999992370605,27.60000038146973,27.75,4146100.0,0.01111109212118011,1.085710704573818,1.703697424377287,45.1866277353007,31.8136733047,-0.3930545905450522,0.3496016480770976,-0.20238585619600258,-1.3905430351974637,10.350730482886567,0.729999542236321,-1.396727840684722,-0.17550086975097656,-1.7768487745647938,1.4258470350628407,-0.976174822157887,0.6251730826559339,-1.0347426782073939,33.160584893801214,-4.686127431403008,0.8006739524069091,8,0.055001258850097656,1.3700017929077148,-0.3274989128112793,-1.1249990463256836,0.5500011444091832,3,-0.03190356780357528,-2.1282131538792597,27.899999618530273,-1.6197171747563264,27.739999771118164,-2.2911493869903357,28.38999938964844,-0.03190356780357528
7432,2009-08-28,28.6200008392334,28.979999542236328,28.32999992370605,28.540000915527344,6280600.0,0.014533915918714557,-1.5999885559518359,0.17391322375731844,49.45256014320416,36.17772118849754,-0.7660378450390333,-0.18818665223317765,-0.5811701245265368,-1.7715615002303693,8.477461292858829,0.7700004577636719,-1.2683305819907567,0.3095008850097649,-1.075721432557927,1.6947232025774568,-0.38311027377407925,1.002112043793609,-1.39824956109344,54.404195771023325,16.232520349161064,0.6926111587838453,8,-0.34000110626220703,0.9600000381469727,-0.007501125335693359,-0.8050012588500977,0.8499984741210902,4,-0.032494768620024095,1.085710704573818,28.209999084472656,-2.1282131538792597,27.899999618530273,-1.6197171747563264,27.739999771118164,-0.032494768620024095
7433,2009-08-31,28.82999992370605,28.88999938964844,28.13999938964844,28.399999618530273,5644700.0,0.007337494001215417,1.727276510448782,5.375008940705198,53.090908334275426,40.08017999188206,-0.77890052993369,-0.5492074910459159,-0.7575126510946113,-1.9529779877087456,6.424089181196946,0.75,-1.1795995186107717,0.5974999427795389,-0.4221363729660652,1.617136258525143,0.08768178490673506,1.1073181006523427,-1.562683671128891,89.36172803099349,51.11154887682699,0.5098181578728022,8,-0.5150003433227504,0.75000095367432,-0.07750034332275035,-1.0150003433227504,0.6700000762939489,0,-0.021852208200964007,-1.5999885559518359,28.6200008392334,1.085710704573818,28.209999084472656,-2.1282131538792597,27.899999618530273,-0.021852208200964007
7434,2009-09-01,28.03000068664551,29.04999923706055,27.93000030517578,28.670000076293945,5139600.0,-0.027748846312091846,-1.6666636391297127,-1.4883696172885545,50.431788601308035,43.04367294843067,0.1251887298891603,0.19959327159717333,0.08462712847392595,-1.1298756295580112,6.028400321461601,1.1199989318847692,-0.9639569269256754,-0.16349935531615856,-1.1492351939607985,0.8222364833284814,-0.6563672746384803,0.3293685640061632,-0.7180307591198947,31.081157709428396,-9.121442821834286,0.49286791932232044,9,0.504999160766598,1.3549995422363246,1.3049998283386195,0.27999973297118785,1.6899986267089773,1,0.0424544629881487,1.727276510448782,28.82999992370605,-1.5999885559518359,28.6200008392334,1.085710704573818,28.209999084472656,0.0424544629881487
7435,2009-09-02,27.559999465942386,28.170000076293945,27.520000457763672,27.96999931335449,5598600.0,-0.01676779197965028,-1.6530712339431686,0.6406253725293776,44.793382228690085,44.839801366058275,0.6441131028263314,0.6061621883760999,0.6160323373702106,-0.6561949436045147,6.321131614183248,0.6499996185302734,-0.6852194715631406,-0.5735005378723095,-1.56013301981638,0.4131319440717611,-1.0668167788443448,-0.08018429690027418,-0.20426893696728143,2.6143163458663876,-36.662023666308215,0.49331624097203547,9,0.9500007629394496,1.5300006866455043,1.9175009727477992,0.7500009536743129,2.1800003051757777,2,0.04716985375909255,-1.6666636391297127,28.03000068664551,1.727276510448782,28.82999992370605,-1.5999885559518359,28.6200008392334,0.04716985375909255
7436,2009-09-03,28.020000457763672,28.06999969482422,27.51000022888184,27.739999771118164,4404900.0,0.01669089262464385,1.9473721195207339,-0.6829287581760276,51.21162773141222,46.724526180349365,0.21450852426512057,0.10093040177813606,0.20825002871600518,-1.0877695803540561,6.473789232852075,0.5599994659423793,-0.4592636001933954,-0.08149957656860352,-1.037264077317623,0.8742649241804159,-0.5593818269431132,0.3963826738059062,-0.6213845393680693,33.11691930795379,-7.814573661086072,0.4778822503745095,9,0.4849996566772461,1.0699996948242188,1.5450000762939453,0.28999996185302734,1.8299999237060582,3,0.014632399739968882,-1.6530712339431686,27.559999465942386,-1.6666636391297127,28.03000068664551,1.727276510448782,28.82999992370605,0.014632399739968882
7437,2009-09-04,28.90999984741211,28.90999984741211,27.899999618530273,27.95000076293945,5462700.0,0.03176300410808319,1.1041691501959008,3.4285597509553876,64.85622983725997,48.93611517133972,-0.7128282240081489,-0.8142781896455027,-0.6335863583422139,-1.9496268747574277,6.823358657261178,1.010000228881836,-0.26169959318961844,0.7979998588562012,-0.18953522289984903,1.7855349406122514,0.30423231797817607,1.2917673997342263,-1.4693562473844182,90.90912468742353,43.09640918574932,0.4937675408780245,9,-0.6300001144409144,0.05500030517578125,0.7800006866455078,-0.5999994277954102,1.0400009155273402,4,-0.005188502916706028,1.9473721195207339,28.020000457763672,-1.6530712339431686,27.559999465942386,-1.6666636391297127,28.03000068664551,-0.005188502916706028
7438,2009-09-08,28.739999771118164,29.29999923706055,28.45000076293945,29.040000915527344,5671800.0,-0.005880320899038782,1.0731726038868141,-0.3125014901175393,60.6965079708502,51.31509129341119,-0.5453040367038575,-0.6741148495572844,-0.40705671327354054,-1.7552213080442236,7.531131952232159,0.8499984741211009,-0.10281226713551206,0.6249998092651374,-0.37013579900162696,1.6201354175319018,0.12743200513175523,1.1225676133985196,-1.2581690430910264,68.71509629984796,17.384761156838692,0.49756780413338136,9,-0.3350000381469691,0.22500038146972656,0.9500007629394531,-0.2949991226196289,1.1700000762939453,1,0.02540012345337339,1.1041691501959008,28.90999984741211,1.9473721195207339,28.020000457763672,-1.6530712339431686,27.559999465942386,0.02540012345337339
7439,2009-09-09,28.70000076293945,28.920000076293945,28.45000076293945,28.790000915527344,4001800.0,-0.0013917539491044018,1.685722070844707,0.29999936421955953,58.732880403365016,53.16139033174065,-0.39650487548388114,-0.650951024235372,-0.32788062963855324,-1.6923983533317362,8.277154195536667,0.46999931335449574,-0.01840265320374712,0.5745007514953571,-0.4415076129528792,1.5905091159435933,0.06649656927123715,1.082504933719477,-1.1778066494728563,66.48051359918978,13.661803191991666,0.5080041822241186,9,-0.2950010299682546,-0.18500041961669567,0.9899997711181676,0.1649999618530309,0.9599990844726598,2,0.027874537135678334,1.0731726038868141,28.739999771118164,1.1041691501959008,28.90999984741211,1.9473721195207339,28.020000457763672,0.027874537135678334
7440,2009-09-10,29.01000022888184,29.040000915527344,28.309999465942386,28.5,3931100.0,0.010801374832808186,1.5614013953721704,-5.6666596024242635,58.87372702393761,54.682179141589195,-0.5950704242756935,-0.9273759769385599,-0.5788188654480599,-1.9526307842762947,8.592996875728092,0.7300014495849574,0.015958202843528113,0.8330001831054723,-0.25389998772025635,1.919900353931201,0.289550097692608,1.3764502685183366,-1.4482499976845773,83.79892911372173,31.67699250345231,0.5434500854128639,9,-0.6050004959106445,-0.7449998855590856,0.7175002098083461,-0.14499950408935902,0.9799995422363246,3,0.024474287448153387,1.685722070844707,28.70000076293945,1.0731726038868141,28.739999771118164,1.1041691501959008,28.90999984741211,0.024474287448153387
7441,2009-09-11,29.020000457763672,29.309999465942386,28.82999992370605,28.82999992370605,3768500.0,0.0003447166081673725,-4.052612558349532,0.3725498995837538,53.384916598692016,55.11910763664339,-0.5342733834084861,-0.9191307654609275,-0.5535694851452497,-1.9127795775191174,9.023443832938163,0.47999954223633523,0.1428908755788072,0.8015004158020034,-0.34901046382058,1.9520112954245867,0.22624497599070992,1.3767558556132968,-1.4194852311903539,79.43269222965002,31.42461518366305,0.575255439811292,9,-0.610000610351559,-0.755000114440918,0.4875001907348633,-0.06999969482421875,1.6700000762939418,4,0.024810451481639184,1.5614013953721704,29.01000022888184,1.685722070844707,28.70000076293945,1.0731726038868141,28.739999771118164,0.024810451481639184
7442,2009-09-14,28.649999618530273,28.959999084472656,28.559999465942386,28.71999931335449,3864600.0,-0.012749856423052264,-2.19999694824225,-0.3684184108818697,52.471484957873315,55.05028281704316,-0.17832219707751307,-0.514054017781362,-0.11933146202478895,-1.4998418957162798,8.975103699499067,0.4600009918212855,0.24229972112934206,0.39249963760375906,-0.7611470186091616,1.5461462938166797,-0.18432369050270125,0.9693229657102194,-1.0114946964884233,34.00001525878871,-12.641148726180234,0.5768233281064599,9,-0.2399997711181605,-0.38499927520751953,0.8575010299682617,0.3000011444091797,1.9600009918212855,0,0.04188484394126557,-4.052612558349532,29.020000457763672,1.5614013953721704,29.01000022888184,1.685722070844707,28.70000076293945,0.04188484394126557
7443,2009-09-15,29.15999984741211,29.270000457763672,28.420000076293945,28.68000030517578,5289200.0,0.017801055346331474,1.4285698715538335,-6.857166212534408,63.867185972049164,56.543104747125504,-0.7114005588079024,-0.9042337820834163,-0.5646137621411143,-1.9435448163685791,8.528807170614996,0.8500003814697266,0.3214966252632152,0.7969998359680162,-0.2747052215423835,1.8687048934784158,0.2611473072128163,1.332852364723216,-1.4842650238110977,85.0000381469723,34.23947453472351,0.5358525287551992,9,-0.7499999999999964,-0.8949995040893555,0.2500004768371582,-0.20999908447265625,2.1900005340576207,1,0.02709193825998768,-2.19999694824225,28.649999618530273,-4.052612558349532,29.020000457763672,1.5614013953721704,29.01000022888184,0.02709193825998768
7444,2009-09-16,29.420000076293945,29.5,28.989999771118164,29.32999992370605,6364900.0,0.008916331626967144,3.0800018310546875,0.18750049670585422,64.55938795315964,58.7393276053999,-0.8420441060034065,-1.0636112379197016,-0.7710146807573963,-2.1357014855737795,8.141535977069497,0.5100002288818359,0.3544251523236497,0.9585000991821282,-0.1219732243381273,2.0389734227023837,0.4182634374219987,1.4987367609422577,-1.707779949164955,93.277320352683,36.67829592190229,0.5402366617601279,9,-0.9149999618530273,-1.1549997329711914,-0.1574997901916504,-0.4699993133544922,1.6599998474121058,2,0.016655328682782633,1.4285698715538335,29.15999984741211,-2.19999694824225,28.649999618530273,-4.052612558349532,29.020000457763672,0.016655328682782633
7445,2009-09-17,28.729999542236328,29.420000076293945,28.459999084472656,29.3799991607666,6023300.0,-0.023453451130804215,1.630134480875602,-7.222205738990094,54.64285933241464,59.12057556106684,0.03506139965531929,-0.30663543976760366,-0.012083479971344957,-1.388046828890026,7.691382120018542,0.9600009918212891,0.3304399382383352,0.21599960327148438,-0.8049888468749664,1.2369880534179352,-0.29449462180173924,0.726493828344708,-0.9820238176499174,28.70365628162358,-29.58537119914034,0.5104942250732252,9,-0.029999732971191406,-0.4649991989135742,0.5975008010864258,0.220001220703125,1.9300003051757812,3,0.03237035572550484,3.0800018310546875,29.420000076293945,1.4285698715538335,29.15999984741211,-2.19999694824225,28.649999618530273,0.03237035572550484
7446,2009-09-18,29.1200008392334,29.36000061035156,28.70000076293945,28.85000038146973,6187800.0,0.01357470599412025,-1.3157901781531214,-0.4153855634164394,54.48028526816356,57.96769283116724,-0.20394240000574726,-0.6388165142894664,-0.3429976340291532,-1.7175408487048287,7.548842774967671,0.6599998474121094,0.3963709248863019,0.5485008239746101,-0.4730210497448297,1.57002269769405,0.037739887114888404,1.0592617608343318,-1.3369846291387155,64.81489003604536,5.785180257589758,0.5107609368597208,9,-0.21500110626220703,-0.8550004959106445,0.12999916076660156,-0.1700000762939453,1.2599983215332031,4,0.029876336085561395,1.630134480875602,28.729999542236328,3.0800018310546875,29.420000076293945,1.4285698715538335,29.15999984741211,0.029876336085561395
7447,2009-09-21,28.85000038146973,28.96999931335449,28.239999771118164,28.75,5055600.0,-0.009271993474667006,3.2941371166350395,0.37037115528619047,50.177308921990225,56.79889293684946,0.06330979802124403,-0.3738046153263035,-0.003901155484658858,-1.3924596535716383,8.001198258732238,0.8800010681152344,0.5440940959953089,0.2695003509521534,-0.7588246175769768,1.2978253194812837,-0.24466213331240994,0.7836628352167168,-1.0326444955769425,48.41273805901606,-6.500093353347005,0.5141624842645649,9,0.019999504089351916,-0.5850000381469762,0.43499946594237926,0.10000038146972301,1.25,0,0.06377816735731168,-1.3157901781531214,29.1200008392334,1.630134480875602,28.729999542236328,3.0800018310546875,29.420000076293945,0.06377816735731168
7448,2009-09-22,28.899999618530273,29.0,28.60000038146973,28.979999542236328,3011300.0,0.001733075785075533,5.666613685130673,-0.7999961853172578,58.89568877083355,56.816982755457076,0.0429052715683369,-0.4043690876156347,0.0036613046853517517,-1.388763641144223,7.724585483763039,0.3999996185302699,0.6219560422846975,0.2939995765686021,-0.7397144860204001,1.3277136391576043,-0.22285745472589724,0.8108566078631014,-1.0489908503553416,52.38093075568836,-5.3173290940292475,0.5168570312945006,9,-0.029999732971191406,-0.6349992752075195,0.13000059127807617,0.05000114440917969,0.6800003051757777,1,0.059169585273103564,3.2941371166350395,28.85000038146973,-1.3157901781531214,29.1200008392334,1.630134480875602,28.729999542236328,0.059169585273103564
7449,2009-09-23,28.520000457763672,29.020000457763672,28.489999771118164,29.020000457763672,3408700.0,-0.013148760061676645,1.1200027465820312,6.250005960470162,60.00000794728405,56.94212508027334,0.44106940973837894,0.03906482236449804,0.4321905011008482,-0.9709445353109842,7.933730258184299,0.5300006866455078,0.5202146251484194,-0.12499961853027486,-1.076751690514019,0.8267524534534694,-0.6008756545221452,0.3508764174615955,-0.6360118649522377,23.728865612775998,-39.24607149417451,0.47587603599187195,9,0.34999942779541016,-0.24000072479248047,0.1399998664855957,0.43000030517578125,2.3999996185302734,2,0.09922860723291738,5.666613685130673,28.899999618530273,3.2941371166350395,28.85000038146973,-1.3157901781531214,29.1200008392334,0.09922860723291738
7450,2009-09-24,27.96999931335449,28.70000076293945,27.88999938964844,28.54999923706055,4236100.0,-0.019284752299485453,-1.189193577903619,1.1599998474121236,49.48874099031539,56.50921667934261,0.9253418803648081,0.6267108458599999,1.003409407828105,-0.3964760358269608,8.533317432042683,0.8100013732910085,0.4487397174564194,-0.678500747680669,-1.6191676310567686,0.26216613569543057,-1.148834189368717,-0.208167305992621,1.5300006866455114,5.44216716145193,-58.776971709542984,0.4703334416880495,9,0.7250003814697301,0.34500026702881215,0.8300008773803746,0.9800014495849645,2.15000152587891,3,0.11119058586700326,1.1200027465820312,28.520000457763672,5.666613685130673,28.899999618530273,3.2941371166350395,28.85000038146973,0.11119058586700326
7451,2009-09-25,27.309999465942386,28.01000022888184,27.04999923706055,27.989999771118164,7583700.0,-0.023596705885401303,1.6666649006060856,1.1724144734894744,32.83262039724411,54.32712061705048,1.4720735477244098,1.2815327004213692,1.6603091671337502,0.3216051524709833,9.320514938679144,0.9600009918212891,0.3763556436878588,-1.2935006141662555,-2.3948737429642897,-0.19212748536822133,-1.8441871785652708,-0.7428140497672402,2.1578005218505822,13.197972983439987,-45.6768938107468,0.550686564399017,9,0.9650001525878871,0.9650001525878871,1.5075011253356898,1.6400012969970668,3.2100009918212855,4,0.1226657065902701,-1.189193577903619,27.96999931335449,1.1200027465820312,28.520000457763672,5.666613685130673,28.899999618530273,0.1226657065902701
7452,2009-09-28,27.690000534057614,27.76000022888184,27.209999084472656,27.36000061035156,3774400.0,0.013914356482837675,1.3404338209929845,-0.4852937876560965,39.219726438578654,51.58851400222042,1.052229025136878,0.8730475784039875,1.2764016769660813,-0.003902087239193719,9.491084563448188,0.5500011444091832,0.28198707715652205,-0.8669995307922385,-2.041538389389391,0.3075393278049141,-1.4542689600908147,-0.2797301014936622,1.6810874237060567,32.48735535141636,-24.10416592846512,0.587269429298576,9,0.5849990844726598,0.5849990844726598,1.0525002479553258,1.2600002288818395,4.219999313354496,0,0.09714693300205601,1.6666649006060856,27.309999465942386,-1.189193577903619,27.96999931335449,1.1200027465820312,28.520000457763672,0.09714693300205601
7453,2009-09-29,28.20000076293945,28.32999992370605,27.59000015258789,27.770000457763672,5619300.0,0.018418209427427,1.144931141813047,1.3030315290581633,45.31835553809336,49.4506215116575,0.4377682241613563,0.33036752061162034,0.7567350600172169,-0.46754564041427216,9.611204551849111,0.7399997711181605,0.23528681810951113,-0.3254993438720746,-1.5029986477659918,0.8519999600218426,-0.9142489958190332,0.26325030807488403,1.0782436459960962,58.375675801279314,2.909670941720634,0.5887496519469585,9,0.03499889373779652,0.07499885559082387,0.5349998474121129,0.7500000000000036,4.009998321533207,1,0.06737587117470101,1.3404338209929845,27.690000534057614,1.6666649006060856,27.309999465942386,-1.189193577903619,27.96999931335449,0.06737587117470101
7454,2009-09-30,29.21999931335449,29.29999923706055,28.540000915527344,28.88999938964844,9980900.0,0.036170160383666605,2.1020354144203104,0.7674411383758171,51.73552874830068,49.12758478008928,-0.6856917414119188,-0.6281118522604388,-0.26998095962865776,-1.466719948628917,9.82880848858779,1.0999984741211009,0.24480842610785913,0.634999275207516,-0.5572477441118799,1.827246294526912,0.03887576554781802,1.231122784867214,-2.170000076293938,96.44444783528614,42.72154191570054,0.5961235096596972,9,-1.014999389648434,-0.9449996948242152,-0.29749870300292613,-0.2699985504150355,3.2100009918212926,2,0.012320349719756152,1.144931141813047,28.20000076293945,1.3404338209929845,27.690000534057614,1.6666649006060856,27.309999465942386,0.012320349719756152
7455,2009-10-01,28.86000061035156,29.209999084472656,28.68000030517578,29.04999923706055,5216800.0,-0.012320284444305218,1.0784334258338133,-0.5757535473803189,48.75000149011574,48.49088658252842,-0.3411932186083142,-0.17468276642804526,0.07220862418197171,-1.0671813604862486,10.441284310058638,0.5399990081787074,0.13294906675374918,0.2100005149841273,-0.8847141106056249,1.3047151405738795,-0.3373567978107488,0.7573578277790034,-1.7650013732910068,80.44450547960038,28.735531387231603,0.5473573127948762,10,-0.6850013732910085,-0.5850009918212855,0.06250000000000355,0.09000015258789418,3.5299987792968857,3,0.07137905136438216,2.1020354144203104,29.21999931335449,1.144931141813047,28.20000076293945,1.3404338209929845,27.690000534057614,0.07137905136438216
7456,2009-10-02,28.43000030517578,28.78000068664551,27.65999984741211,28.71999931335449,3855200.0,-0.014899525158760585,4.463395345158767,1.5263216013812562,48.29721919831728,48.281987724342535,-0.021637980268508272,0.30315133911672376,0.4384161956286974,-0.6030932708581531,11.218571646774972,1.2000007629394496,-0.024856093059106854,-0.24049978256225657,-1.3003404756646688,0.8193409105401557,-0.7704201291134645,0.28942056398895133,-1.2909010681152289,58.373259886727126,4.241461571054124,0.5299203465512063,10,-0.2550010681152308,-0.1550006866455078,0.49250030517578125,0.5200004577636719,4.029998779296875,4,0.05944426717962248,1.0784334258338133,28.86000061035156,2.1020354144203104,29.21999931335449,1.144931141813047,28.20000076293945,0.05944426717962248
7457,2009-10-05,28.76000022888184,28.790000915527344,27.8799991607666,28.420000076293945,4132100.0,0.01160745410354358,3.549991416963894,-1.172418329025368,46.81529000959446,46.93972119531597,-0.4087292418096844,-0.040751728667846265,0.0581037962544535,-0.880134591899246,11.23330273617424,0.9100017547607422,-0.06868845668311252,0.09700012207031605,-0.9578155062386458,1.1518157503792779,-0.4304076920841666,0.6244079362247987,-1.5776829918212876,68.42109372560049,17.442348073458042,0.5274078141544813,10,-0.5850009918212891,-0.48500061035156605,0.162500381469723,0.19000053405761363,3.850000381469716,0,0.06119611317368401,4.463395345158767,28.43000030517578,1.0784334258338133,28.86000061035156,2.1020354144203104,29.21999931335449,0.06119611317368401
7458,2009-10-06,29.46999931335449,29.5,28.84000015258789,28.88999938964844,5468500.0,0.02468703333874256,1.0624953433965638,1.7058813629682432,50.37146538232845,45.86988313254312,-1.1503416608991905,-0.7307214329112348,-0.7449636613475583,-1.5382569703042073,10.63192982864855,0.7399997711181605,-0.1269285939039122,0.7704992294311488,-0.3443474535061277,1.8853459123684253,0.21307588796251054,1.327922570899787,-2.245328436293935,98.36952803491258,50.56258024643216,0.557423341468639,10,-1.1949996948242152,-1.1949996948242152,-0.5399990081787074,-0.5199985504150355,2.6900005340576207,1,0.08279608384489912,3.549991416963894,28.76000022888184,4.463395345158767,28.43000030517578,1.0784334258338133,28.86000061035156,0.08279608384489912
7459,2009-10-07,29.5,29.5,29.1200008392334,29.420000076293945,2897600.0,0.001018007714439051,8.499988079059676,0.1379309210850859,56.342672952852375,46.63143112838057,-1.1473683939778745,-0.7354205788431578,-0.8431678933021871,-1.5150411656744218,9.998057981939128,0.37999916076660156,-0.13703872834048525,0.7604999542236328,-0.4104191428657984,1.931419051313064,0.1750404056789172,1.3459595027683484,-2.1843159580218696,100.0,47.72039372154593,0.5854595485447148,10,-1.2250003814697266,-1.2250003814697266,-0.5524997711181641,-0.5499992370605469,2.75,2,0.09186437574483586,1.0624953433965638,29.46999931335449,3.549991416963894,28.76000022888184,4.463395345158767,28.43000030517578,0.09186437574483586
7460,2009-10-08,29.71999931335449,29.81999969482422,29.309999465942386,29.6299991607666,4154500.0,0.00745760384252514,2.517231853936994,1.1250029802350365,55.084734804082885,49.10388828469598,-1.2214759739922876,-0.9481114206384085,-1.1176477190393221,-1.6761723261101196,9.643220593340095,0.5100002288818324,-0.19978743643551766,0.9449993133544901,-0.30108916084871495,2.191087787557695,0.32195507625288755,1.5680435504560926,-2.3169426330554828,95.37035238268464,42.83084022011021,0.6230442371016031,10,-1.2049999237060511,-1.2849998474121058,-0.759999275207516,-0.7699985504150355,2.7899990081787074,3,0.09118442309665764,8.499988079059676,29.5,1.0624953433965638,29.46999931335449,3.549991416963894,28.76000022888184,0.09118442309665764
7461,2009-10-09,29.739999771118164,29.88999938964844,29.26000022888184,29.690000534057614,3182500.0,0.0006729629281885252,2.600010899182488,0.5555461365659919,57.876103983963404,51.176819123072065,-0.9616604258864925,-0.9606591288894641,-1.1765782051256437,-1.649683745233105,9.017046847867094,0.6299991607666016,-0.23987356069434895,0.928999805450438,-0.38655712602018255,2.2445567369210586,0.27122133971512596,1.58677827118575,-2.1919265099476455,92.53733326121453,37.8451068581157,0.6577784657353103,10,-1.0,-1.2700004577636683,-0.9399995803833008,-0.7899990081787109,2.190000534057617,4,0.08910556956707882,2.517231853936994,29.71999931335449,8.499988079059676,29.5,1.0624953433965638,29.46999931335449,0.08910556956707882
7462,2009-10-12,29.85000038146973,30.0,29.670000076293945,29.76000022888184,2668600.0,0.0036987428109664933,-1.4444397349495677,1.8000305180436655,58.31874706882896,52.62130707093157,-0.8191900197063404,-1.0289014996218917,-1.321809537029221,-1.7243784146843417,8.77598849580432,0.3299999237060547,-0.16797740734461897,0.9790003776550336,-0.4128842478133308,2.370885003123398,0.2830580649208514,1.6749426903892157,-2.1145730300209777,87.06899670160215,30.75903318841101,0.6959423127341825,10,-1.0200004577636754,-1.3250007629394567,-1.0525002479553258,-0.899999618530277,2.350000381469716,0,0.08743714136175229,2.600010899182488,29.739999771118164,2.517231853936994,29.71999931335449,8.499988079059676,29.5,0.08743714136175229
7463,2009-10-13,29.95000076293945,29.989999771118164,29.40999984741211,29.690000534057614,3420800.0,0.0033500964888362184,2.4117818655087166,2.8888865341414824,63.16758954702757,53.89153604856789,-0.720629288185247,-1.1243272425088726,-1.465309200005617,-1.7774349341665356,8.070739525722011,0.5799999237060547,0.06796901399291855,1.0395007133483851,-0.42961251769219544,2.5086139443889657,0.30494409782809484,1.7740573288686754,-1.9881161466355728,94.31826309731998,32.487172400128884,0.7345566155202912,10,-1.1200008392333949,-1.4250011444091761,-1.3275008201599086,-0.8850002288818324,1.9699993133544957,1,0.08881468379472057,-1.4444397349495677,29.85000038146973,2.600010899182488,29.739999771118164,2.517231853936994,29.71999931335449,0.08881468379472057
7464,2009-10-14,29.90999984741211,30.18000030517578,29.8799991607666,30.09000015258789,4355900.0,-0.0013355897999454136,-1.4999920527696098,-0.6923082566115247,69.71545227616096,56.2210305803507,-0.6397335922248928,-1.1022473548148923,-1.419233328194764,-1.711322808106214,7.169952290765942,0.3000011444091797,0.2612382327453169,0.9749998092651353,-0.5453394594188445,2.495339077949115,0.2148301749231436,1.735169443607127,-1.7443036927386188,70.65212658988887,1.6184778294287554,0.76016963434199,10,-0.9899997711181641,-1.2950000762939453,-1.2249999046325684,-0.8449993133544922,1.6599998474121094,2,0.07522567741486208,2.4117818655087166,29.95000076293945,-1.4444397349495677,29.85000038146973,2.600010899182488,29.739999771118164,0.07522567741486208
7465,2009-10-15,29.65999984741211,30.059999465942386,29.540000915527344,29.75,5300300.0,-0.00835840860165138,-2.1515253100905345,0.5,76.0532179845628,59.305030445489095,-0.2953823916450844,-0.8210999173168645,-1.164326269855593,-1.434005182993353,6.808250820302135,0.5199985504150426,0.39249987815706433,0.6784997940063491,-0.8720284065394104,2.2290279945521085,-0.09676430626652888,1.453763894279227,-1.2525871946783447,43.47821579989405,-31.270843324121877,0.7752641002728791,10,-0.630000114440918,-1.0450000762939453,-1.1999998092651367,-0.5949993133544922,1.960000991821289,3,0.08732299952502776,-1.4999920527696098,29.90999984741211,2.4117818655087166,29.95000076293945,-1.4444397349495677,29.85000038146973,0.08732299952502776
7466,2009-10-16,29.989999771118164,30.149999618530273,29.03000068664551,29.5,5659500.0,0.011126093236809131,1.7654312847767488,-5.444432670707413,75.78475010306538,62.52385934476365,-0.42557945326285207,-1.1410837751841996,-1.4822595299565684,-1.7293817314850273,6.602914467515319,1.119998931884762,0.41974065449217335,0.9649997711181655,-0.6493893676580456,2.5793889098943765,0.15780520173005996,1.772194340506271,-1.3698766000913558,83.4782089492827,3.2435667135091535,0.8071945693881056,10,-0.4799995422363281,-1.375,-1.6549997329711914,-0.9249992370605469,1.860000610351566,4,0.08402796164213089,-2.1515253100905345,29.65999984741211,-1.4999920527696098,29.90999984741211,2.4117818655087166,29.95000076293945,0.08402796164213089
7467,2009-10-19,30.690000534057614,30.82999992370605,29.95000076293945,30.07999992370605,4018600.0,0.023341139322501148,-1.0229890601363647,1.2448997862990023,76.77419328375328,65.45749577825529,-0.919739484419825,-1.787831484502469,-2.163100317161895,-2.3981610447983996,6.904817746989394,0.8799991607666016,0.5208467440383657,1.5730005264282205,-0.2012017564668689,3.34720280932331,0.6858993849806758,2.4601016678757652,-1.8826921069329288,92.22225283400334,8.841622329840689,0.8871011414475449,10,-0.7600002288818324,-1.7500009536743129,-2.352500438690182,-1.6249999999999964,0.5699996948242259,0,0.04040403224307876,1.7654312847767488,29.989999771118164,-2.1515253100905345,29.65999984741211,-1.4999920527696098,29.90999984741211,0.04040403224307876
7468,2009-10-20,30.61000061035156,30.920000076293945,30.29999923706055,30.670000076293945,5288500.0,-0.002606709752815961,1.2142908232601262,-0.09835968181705063,68.7331661104854,66.83421724021451,-0.7387074847990789,-1.6581692265892265,-2.0638302134514213,-2.2923570586570428,7.221898695680692,0.6200008392333949,0.6696016777086307,1.4075005531311007,-0.4836298094466258,3.298630915708827,0.46193537184223743,2.353065734419964,-1.5799999237060476,83.59790655805183,1.7925231850784513,0.9455651812888631,10,-0.6350002288818324,-1.6250009536743129,-2.2725005149841273,-1.5450000762939418,0.7899990081787145,1,0.05194381316183927,-1.0229890601363647,30.690000534057614,1.7654312847767488,29.989999771118164,-2.1515253100905345,29.65999984741211,0.05194381316183927
7469,2009-10-21,31.35000038146973,31.6299991607666,30.46999931335449,30.46999931335449,6149000.0,0.024175098215055923,-1.6363600896452637,-14.666815017324488,80.44007967023884,69.6514777808985,-1.3283809179291985,-2.292836683348419,-2.7694384109786263,-3.0158791391665254,7.977937392108661,1.159999847412113,0.8395988734665352,2.006000328063969,-0.08323441928321884,4.095235075411157,0.9613829543903734,3.050617701737565,-2.0175997924804676,89.23080986070491,6.953658882311231,1.0446173736735946,10,-1.0200004577636754,-2.010001182556156,-3.0125002861022985,-2.284999847412113,-0.7000007629394567,2,0.018181808226105378,1.2142908232601262,30.61000061035156,-1.0229890601363647,30.690000534057614,1.7654312847767488,29.989999771118164,0.018181808226105378
7470,2009-10-22,31.07999992370605,31.32999992370605,30.53000068664551,31.31999969482422,5271900.0,-0.008612454688302629,5.153834867769618,-0.272726681607548,83.71498888836574,72.52246499249875,-0.9445010520968964,-1.8739762144030543,-2.451033381647715,-2.7303247505442805,8.089092864580225,0.8199996948242188,0.9358089375588143,1.5804998397827106,-0.5408451167278052,3.7018447962932264,0.5198273615274509,2.6411723180379703,-1.3340315917968688,78.84617077529349,-6.188026247790745,1.060672478255258,10,-0.7499999999999964,-1.740000724792477,-2.694999694824215,-2.014999389648434,-0.27000045776366477,3,0.015765758440186683,-1.6363600896452637,31.35000038146973,1.2142908232601262,30.61000061035156,-1.0229890601363647,30.690000534057614,0.015765758440186683
7471,2009-10-23,30.65999984741211,31.32999992370605,30.34000015258789,31.149999618530273,3857700.0,-0.013513516001446013,1.3294101807492622,2.04166766007833,73.6318221479105,74.22391777906338,-0.42496449615393317,-1.2544506481429138,-1.9932811693648311,-2.2881134915559187,7.207942731865293,0.9899997711181605,0.9836956162938542,0.9929997444152825,-0.919134232038104,2.905133720868669,0.03693275618858749,1.9490667326419775,-0.5749059663085916,42.26189057030926,-43.02006387127217,0.9560669882266933,10,-0.3299999237060547,-1.3200006484985352,-2.177499771118164,-1.4649991989135742,1.0,4,0.03131118710368552,5.153834867769618,31.07999992370605,-1.6363600896452637,31.35000038146973,1.2142908232601262,30.61000061035156,0.03131118710368552
7472,2009-10-26,30.3799991607666,31.15999984741211,30.309999465942386,30.6299991607666,4130700.0,-0.009132442532257312,-3.3589831370555014,0.5102043199520437,62.67407857630134,74.16908322676046,-0.06914902848467364,-0.8038003042051578,-1.667687486996396,-1.996565265276466,6.264113481297799,0.850000381469723,1.0251266845272866,0.5784991264343269,-1.1139144950119189,2.2709127478805726,-0.2677076842887942,1.424705937157448,1.25,6.015032202643363,-74.40538399228221,0.8462068107231226,10,-0.049999237060546875,-1.0399999618530273,-1.794999122619629,-1.1849985122680664,1.2200012207031286,0,0.04838713829200891,1.3294101807492622,30.65999984741211,5.153834867769618,31.07999992370605,-1.6363600896452637,31.35000038146973,0.04838713829200891
7473,2009-10-27,30.10000038146973,31.040000915527344,29.93000030517578,30.559999465942386,4121000.0,-0.009216549935210927,-1.7750041723290886,1.839996337890625,57.812500776101786,72.84653306008721,0.2619071371650641,-0.39438000679338003,-1.3179741464982762,-1.6990253437489322,5.899596976527115,1.1100006103515625,1.0449391055485044,0.20350036621094247,-1.3147434930740012,1.7217442254958861,-0.5556215634315294,0.9626222958534143,1.5035987854003885,10.000011219705602,-65.13703434534817,0.7591219296424715,10,0.22999954223632457,-0.7600011825561559,-1.5325002670288121,-0.8350000381469762,1.2399997711181605,1,0.038538200422290725,-3.3589831370555014,30.3799991607666,1.3294101807492622,30.65999984741211,5.153834867769618,31.07999992370605,0.038538200422290725
7474,2009-10-28,29.57999992370605,30.479999542236328,29.57999992370605,29.709999084472656,4180100.0,-0.017275762497458436,-12.84623736373303,0.2826074336987787,48.309187424040125,69.76386299780694,0.8159837696826244,0.16229457459959207,-0.7457594326839398,-1.1643294399082933,5.911586692600186,0.899999618530277,1.0428289376179762,-0.33450012207031676,-1.8272965134125734,1.1582962692719398,-1.0808983177414468,0.4118980736008133,1.9566552886962931,0.0,-69.57955971642511,0.7463981956711286,10,0.7500000000000036,-0.24000072479247692,-1.0124998092651332,-0.31499958038329723,2.0100002288818395,2,0.06152804934139411,-1.7750041723290886,30.10000038146973,-3.3589831370555014,30.3799991607666,1.3294101807492622,30.65999984741211,0.06152804934139411
7475,2009-10-29,30.920000076293945,30.93000030517578,29.770000457763672,29.770000457763672,5118800.0,0.04530088424760237,-1.0173917081722452,-8.846208019718937,60.805857862778545,68.09954163777505,-0.3648581308197265,-1.0703394655733618,-2.024312572619287,-2.4871217528336693,6.020180470336558,1.3500003814697301,1.0383303737689324,0.9025000572204576,-0.5680513199021213,2.3730514343430364,0.16722436865916634,1.6377757457817488,0.4992558187866223,76.57143729073681,9.487092869428693,0.7352756885612902,10,-0.3150005340576172,-1.580000877380371,-2.3450002670288086,-1.6549997329711914,0.13999938964844105,3,-0.008732226943643506,-12.84623736373303,29.57999992370605,-1.7750041723290886,30.10000038146973,-3.3589831370555014,30.3799991607666,-0.008732226943643506
7476,2009-10-30,30.1200008392334,30.959999084472656,29.70000076293945,30.79999923706055,6798600.0,-0.02587319647757369,1.520001449587733,-0.5913031507751333,52.19512512824199,65.36853406494046,0.5090534461877603,-0.14465441381172894,-1.1802444447904854,-1.6831738548752782,5.690925801351496,1.2599983215332067,0.9882671279830291,0.01800079345703054,-1.2485338414589542,1.2845354283730153,-0.6152665240009618,0.6512681109150229,1.1888996975646968,34.17727478497072,-29.124214362652914,0.6332673174579931,10,0.4849987030029297,-0.7800016403198242,-1.6150012016296387,-0.5750007629394531,0.6899986267089879,4,0.022908320301578966,-1.0173917081722452,30.920000076293945,-12.84623736373303,29.57999992370605,-1.7750041723290886,30.10000038146973,0.022908320301578966
7477,2009-11-02,30.520000457763672,30.989999771118164,30.1299991607666,30.149999618530273,5047700.0,0.013280199448375996,-3.1951069738880435,-0.5441201632469853,54.41860176280394,63.77802691519809,0.09208732016129417,-0.42798145418661093,-1.5531851063399422,-2.079573163155267,5.36983520182128,0.8699989318847656,0.943549125941157,0.3300004005432129,-0.778664344704918,1.4386651457913437,-0.2243319720808543,0.8843327731672801,0.6851660422489019,64.38355448546702,4.79870748281386,0.5543323726240655,11,0.08499908447265625,-1.100001335144043,-2.2450008392333984,-0.9399995803833008,-0.04000091552734375,0,0.03735253514252301,1.520001449587733,30.1200008392334,-1.0173917081722452,30.920000076293945,-12.84623736373303,29.57999992370605,0.03735253514252301
7478,2009-11-03,31.90999984741211,32.330001831054695,31.0,31.149999618530273,9749700.0,0.045543884954131864,-1.5094386814096528,2.054050013660709,62.82051407452254,61.82029740456295,-1.2226938683970339,-1.713670226705684,-2.8903890875371125,-3.4537014505293833,6.2422239479486565,1.8100013732910227,0.9157612025494046,1.5979997634887688,0.30179304798770445,2.894206478989833,0.9498964057382366,2.246103121239301,-2.3299999237060582,84.72721118773619,25.445865561284563,0.6481033577505314,11,-0.9549989700317383,-1.9499988555908168,-3.635000228881836,-2.3299989700317383,-1.3999996185302699,1,-0.009714806249600194,-3.1951069738880435,30.520000457763672,1.520001449587733,30.1200008392334,-1.0173917081722452,30.920000076293945,-0.009714806249600194
7479,2009-11-04,32.209999084472656,32.61999893188477,31.690000534057614,31.940000534057614,6018000.0,0.009401417690225289,-1.4155848016229888,0.35526114355555244,66.24203651419211,59.87885825187698,-1.5509749106278292,-1.897520182384568,-3.112063735431331,-3.7229905958846032,7.254373633876048,0.9299983978271591,0.8342757324514558,1.7624990463256829,0.2717152466788555,3.2532828459725103,1.0171071465022692,2.5078909461490966,-2.5749991226196336,85.95890053039983,23.65911918870198,0.7453918998234144,11,-1.109999656677246,-2.069999694824215,-3.9549994468688965,-2.629998207092285,-1.7199993133544922,2,-0.027010212872193518,-1.5094386814096528,31.90999984741211,-3.1951069738880435,30.520000457763672,1.520001449587733,30.1200008392334,-0.027010212872193518
7480,2009-11-05,32.43000030517578,32.740001678466804,32.279998779296875,32.279998779296875,5126700.0,0.006830215056081057,-5.133309597680783,0.5555641896903648,65.76227781790436,59.004464437431864,-1.742592248813306,-2.006984251214046,-3.2547271126625716,-3.8980766219460072,8.000519874667432,0.5300025939941477,0.8348828116968967,1.8470002174377456,0.1555096049562792,3.538490829919212,1.0012549111970124,2.6927455236784787,-2.6756003845214877,89.80258947595591,28.93496037939994,0.8457453062407341,11,-1.2699995040893555,-2.2299995422363246,-4.190000534057617,-2.84999942779541,-2.200000762939453,3,-0.0259019471070997,-1.4155848016229888,32.209999084472656,-1.5094386814096528,31.90999984741211,-3.1951069738880435,30.520000457763672,-0.0259019471070997
7481,2009-11-06,32.389999389648445,32.650001525878906,32.049999237060554,32.15999984741211,4317500.0,-0.001233454059541006,-1.6666723180604943,1.5333146838920162,62.005641764901014,58.93019368060959,-1.5995986600604972,-1.853291931546316,-3.1462523673226954,-3.804314852293828,8.582304420499876,0.6000022888183523,0.7111662191744195,1.6744993209838945,-0.14896697800815417,3.4979656199759432,0.7627661714878684,2.5862324704799207,-2.456463363525401,86.5899635557914,28.462082860984893,0.9117331494960244,11,-1.2299985885620188,-2.189998626708988,-4.1649999618530344,-2.8099985122680735,-1.7500000000000036,4,-0.04106205460847012,-5.133309597680783,32.43000030517578,-1.4155848016229888,32.209999084472656,-1.5094386814096528,31.90999984741211,-0.04106205460847012
7482,2009-11-09,32.459999084472656,32.939998626708984,32.27000045776367,32.630001068115234,5856800.0,0.0021611514709254376,-1.436360357611025,-0.7391405304098092,63.08344097578559,59.51585370279668,-1.5014116081458972,-1.8105597426030506,-3.1587706519472114,-3.8306181985193035,9.1673295995487,0.6699981689453125,0.5958660943678495,1.6139990806579583,-0.31895458110838604,3.5469527424243026,0.6475222497747879,2.5804759115411287,-2.358075119208987,75.25773804022738,19.510938887264857,0.966476830883172,11,-1.1999998092651367,-2.0500001907348633,-4.234999656677246,-2.879998207092285,-1.2199993133544922,0,-0.05083178265767585,-1.6666723180604943,32.389999389648445,-5.133309597680783,32.43000030517578,-1.4155848016229888,32.209999084472656,-0.05083178265767585
7483,2009-11-10,32.610000610351555,33.0,32.240001678466804,32.299999237060554,6204600.0,0.004621119227038228,-2.5349047648619996,-1.8235162122741226,59.722221813411245,60.78396863494904,-1.4057572747095186,-1.8456926391909754,-3.255132528548245,-3.9359268605665214,10.149569330221299,0.759998321533196,0.5631572186959417,1.631000614166254,-0.4056413779294985,3.6676426062620067,0.6126796181183778,2.6493216102141304,-2.2810306721722604,70.22904208835786,17.94453435437429,1.0183209960478767,11,-1.2600002288818288,-1.69000053405761,-4.385001182556145,-3.0299997329711843,-2.0699996948242116,1,-0.06531741883620479,-1.436360357611025,32.459999084472656,-1.6666723180604943,32.389999389648445,-5.133309597680783,32.43000030517578,-0.06531741883620479
7484,2009-11-11,32.15999984741211,32.860000610351555,31.959999084472656,32.790000915527344,5627200.0,-0.013799471159672394,1.3376649112464392,-2.032252507229528,58.10810539902673,60.484218361198835,-0.6160844469898876,-1.2843331264219273,-2.729824918858675,-3.4349336357115874,10.791158352805553,0.9000015258788991,0.6087291588219088,1.0684998512268074,-0.9680839601886149,3.105083662642233,0.05020794551909802,2.0867917569345202,-1.5639269030507421,19.23082566115248,-28.467189660739592,1.0182919057077127,11,-0.8099994659423828,-1.1449995040893555,-3.885000228881836,-2.5799989700317383,-1.610000610351559,2,-0.05130595853106146,-2.5349047648619996,32.610000610351555,-1.436360357611025,32.459999084472656,-1.6666723180604943,32.389999389648445,-0.05130595853106146
7485,2009-11-12,32.25,32.59999847412109,32.06999969482422,32.110000610351555,5310800.0,0.002798512220612892,-3.818143986683248,-0.22222087665228707,62.55923927847407,61.635786600113505,-0.5560595477096726,-1.2335951829990037,-2.726767888745634,-3.461084607942581,11.922500474767183,0.5299987792968679,0.7084041310584688,1.028999996185302,-0.9529700095757008,3.010970001946305,0.03801499330479885,2.0199849990658016,-1.4135343500747695,27.884678868796538,-19.654095764011235,0.9909850028805011,11,-0.6850004196166992,-1.234999656677246,-3.9750003814697266,-2.669999122619629,-1.4599990844726562,3,-0.05457365050796392,1.3376649112464392,32.15999984741211,-2.5349047648619996,32.610000610351555,-1.436360357611025,32.459999084472656,-0.05457365050796392
7486,2009-11-13,32.509998321533196,32.650001525878906,32.18000030517578,32.27000045776367,3565500.0,0.008061963458393606,-1.23811080835604,1.7142779291551755,66.8779662523196,63.02016043228191,-0.49325518777539656,-1.3651115599121901,-2.9035986625253685,-3.6628975612927306,12.630781652331398,0.470001220703125,0.918336506662051,1.162998390197746,-0.8098493884007212,3.1358461687962134,0.17657450089851068,2.149422279496978,-1.4571792366004885,52.8844954700503,0.08939475929156515,0.9864238892992327,11,-0.509998321533196,-1.4949979782104421,-4.034998893737786,-3.12499809265136,-1.7099990844726456,4,-0.07013223306710226,-3.818143986683248,32.25,1.3376649112464392,32.15999984741211,-2.5349047648619996,32.610000610351555,-0.07013223306710226
7487,2009-11-16,31.93000030517578,32.970001220703125,31.88999938964844,32.700000762939446,7522500.0,-0.017840604315665254,-1.541173936263325,-3.208363798200784,63.842664771437015,63.13373273193908,0.3439554544200263,-0.7246035164065567,-2.2741497214688735,-3.0351603516504646,13.788517195588854,1.080001831054684,0.9479371125381206,0.5210003852844238,-1.4428289006009436,2.4848296711697913,-0.4609142576582599,1.5029150282271075,-0.6824631287363445,3.603684101999829,-52.34904346961922,0.9819146429426836,11,0.41499996185302734,-0.9149999618530273,-3.325000762939453,-2.8400001525878906,-0.6000003814697301,0,-0.040400905205072446,-1.23811080835604,32.509998321533196,-3.818143986683248,32.25,1.3376649112464392,32.15999984741211,-0.040400905205072446
7488,2009-11-17,32.200000762939446,32.360000610351555,31.649999618530273,31.809999465942386,4978600.0,0.008456011750175296,1.00000000000002,-0.5064948897949386,70.59749507493105,63.617672572021185,0.13345154724153474,-0.9163598004984692,-2.4850618056349063,-3.2507364616271595,14.750865139772811,0.710000991821282,1.1138083853652745,0.7115008354186934,-1.2448571324322444,2.667858803269631,-0.2666781485067773,1.689679819344164,-0.777217304143953,41.66670279064942,-20.4811574050595,0.9781789839254693,11,0.1249990463256907,-1.1850004196166921,-3.522500991821282,-3.1100006103515554,-0.6300010681152273,1,-0.029813694691777637,-1.541173936263325,31.93000030517578,-1.23811080835604,32.509998321533196,-3.818143986683248,32.25,-0.029813694691777637
7489,2009-11-18,31.920000076293945,32.549999237060554,31.86000061035156,32.240001678466804,4807400.0,-0.008695673292274164,-2.1363535873282826,-0.8205141999188563,59.433963622178034,62.91452655027381,0.4112356612828876,-0.6234302459163175,-2.1467186187020957,-2.9263286855572055,15.063271291489341,0.689998626708995,1.2422621434255348,0.40300016403198313,-1.5614530819217194,2.3674534099856857,-0.5792264589448664,1.3852267870088326,-0.33949496337800156,20.454555306540897,-38.22187958747294,0.9822266229768506,11,0.4049997329711914,-0.9049997329711914,-3.2425003051757812,-2.9549999237060547,-0.29000091552734375,2,-0.043233056311659857,1.00000000000002,32.200000762939446,-1.541173936263325,31.93000030517578,-1.23811080835604,32.509998321533196,-0.043233056311659857
7490,2009-11-19,31.56999969482422,31.940000534057614,31.35000038146973,31.78000068664551,5659100.0,-0.01096492420529982,1.2264127856970661,0.6562498137364142,64.94844063446686,63.2415042024478,0.7000317888773395,-0.24752903983126373,-1.7512336143104648,-2.5258413961867063,15.08218206396014,0.5900001525878835,1.17674018063299,0.028499794006346946,-1.9251983800094195,1.9821979680221133,-0.9483492930015345,1.0053488810142284,1.4300003051757812,13.580197492897295,-46.204321713657436,0.9768490870078828,11,0.6050004959106445,-0.5549993515014648,-2.802499771118164,-2.604999542236328,0.0,3,-0.03230916907265269,-2.1363535873282826,31.920000076293945,1.00000000000002,32.200000762939446,-1.541173936263325,31.93000030517578,-0.03230916907265269
7491,2009-11-20,31.6200008392334,31.75,31.26000022888184,31.43000030517578,3927200.0,0.0015838183367919978,1.177782298911945,-0.9047601747486246,62.22222128032221,63.14581312517409,0.5915251487226314,-0.23391463558107972,-1.754553710328139,-2.5370066819314587,15.31875542009181,0.4899997711181605,1.0519628905742486,0.03050088882446289,-1.8786730077483966,1.939674785397326,-0.9240860594619704,0.9850878371108927,1.346999168395996,21.052655061219,-36.57417512763419,0.9545869482864309,11,0.5099992752075195,-0.6050004959106445,-2.7975010871887207,-3.015000343322754,0.10999870300292969,4,-0.026249206251639623,1.2264127856970661,31.56999969482422,-2.1363535873282826,31.920000076293945,1.00000000000002,32.200000762939446,-0.026249206251639623
7492,2009-11-23,31.85000038146973,32.169998168945305,31.770000457763672,31.920000076293945,4536800.0,0.00727386262276597,-2.4782478894730113,-0.3684184108818766,49.101804956019684,61.96576680768613,0.2971457332288985,-0.3669525753489502,-1.9223090694414608,-2.7103118666687998,15.797636647724689,0.549997329711907,0.9161152680846101,0.18700037002563974,-1.6374194645017717,2.011420204553051,-0.7252095472380695,1.0992102872893454,1.048719635009764,45.73648110170895,-8.112762898270404,0.9122099172637066,11,0.26500034332275035,-0.5600004196167028,-2.78750038146973,-3.2449998855590856,-0.5400009155273438,0,-0.03296706850339848,1.177782298911945,31.6200008392334,1.2264127856970661,31.56999969482422,-2.1363535873282826,31.920000076293945,-0.03296706850339848
7493,2009-11-24,31.26000022888184,32.049999237060554,31.20000076293945,31.85000038146973,4076400.0,-0.018524337379008382,-1.3943649864067476,8.428610354223862,36.914627040086195,59.61093587891496,0.7548950959204355,0.33139869315544956,-1.292078593972338,-2.0698256929850665,16.522945532694074,0.8499984741211044,0.8069535782007513,-0.4609997749328585,-2.1445156904205156,1.222516140554795,-1.3027577326766853,0.3807581828109683,1.5731709960937472,4.444409908052055,-43.47009856010608,0.8417579577438271,11,0.8250007629394496,0.029999732971187854,-1.8250002861022985,-2.3299999237060582,0.20999908447264914,1,0.002239273650405771,-2.4782478894730113,31.85000038146973,1.177782298911945,31.6200008392334,1.2264127856970661,31.56999969482422,0.002239273650405771
7494,2009-11-25,31.399999618530273,31.53000068664551,31.229999542236328,31.35000038146973,2666700.0,0.004478547300811764,-1.0689668780090218,-0.08474444767723188,35.49295275203433,56.60357070931054,0.5540127970459814,0.3528299721600199,-1.3977732603565585,-2.1656766519366997,17.45206852783145,0.30000114440918324,0.6779575729087135,-0.41200037002563406,-1.774359986275499,0.950359246224231,-1.0931801781505683,0.2691794380992967,1.3351813787231421,20.618493859107957,-21.088761938644396,0.6811798081249324,11,0.6850013732910156,-0.1099996566772461,-1.919999599456787,-2.424999237060547,0.23999977111816762,2,0.00541401523437024,-1.3943649864067476,31.26000022888184,-2.4782478894730113,31.85000038146973,1.177782298911945,31.6200008392334,0.00541401523437024
7495,2009-11-27,30.649999618530273,30.86000061035156,30.149999618530273,30.51000022888184,2703500.0,-0.023885350608647715,1.5357116095939596,2.800030518043921,29.577468572403035,52.45907096709759,1.1769541736417892,1.1400141954500924,-0.5992321307635429,-1.364423920372836,18.289865399890346,1.25,0.5450736863002597,-1.1485003471374498,-2.5527831716313045,0.255782477356405,-1.8506417593843736,-0.44635893489052236,1.9930705646643077,24.752493010317718,-10.811544261916044,0.7021414122469266,11,0.9100008010864258,0.6400003433227539,-0.815000057220459,-1.3199996948242188,0.9099998474121129,4,0.031973884320828594,-1.0689668780090218,31.399999618530273,-1.3943649864067476,31.26000022888184,-2.4782478894730113,31.85000038146973,0.031973884320828594
7496,2009-11-30,30.809999465942386,30.85000038146973,30.03000068664551,30.51000022888184,5651100.0,0.005220223471565033,3.3157757365858553,2.142861035422398,31.034488806495204,48.81371808210406,0.8386420680983839,1.09025575357661,-0.7204036544787655,-1.4795442162796455,19.31773466588713,0.8199996948242188,0.45032369697416286,-1.0230004310607868,-2.2798149262972522,0.2338140641756823,-1.6514076786790177,-0.39459318344255223,1.6336250720790524,36.44858397023125,5.66158141716593,0.6284072476182337,11,0.4800004959106481,0.480000495910641,-0.9749999046325719,-1.4799995422363317,0.42000007629394176,0,0.024667323662953766,1.5357116095939596,30.649999618530273,-1.0689668780090218,31.399999618530273,-1.3943649864067476,31.26000022888184,0.024667323662953766
7497,2009-12-01,31.65999984741211,31.959999084472656,31.07999992370605,31.25,6666600.0,0.027588458169540697,-1.3466644287109248,1.3666696336609743,40.594050431060865,45.480002010562934,-0.05999466825826261,0.3478760813226671,-1.512193824179036,-2.2733588509940077,20.13107346357392,1.1499996185302699,0.32939146017790577,-0.23000001907348633,-1.3296649697330736,0.8696649315861009,-0.77983249440328,0.3198324562563073,0.5422623054717377,80.6930856673975,52.62757028461611,0.5498324753297931,12,-0.3699998855590749,-0.36999988555908203,-1.825000286102295,-2.3299999237060547,-0.8199996948242188,1,0.002210982159241537,3.3157757365858553,30.809999465942386,1.5357116095939596,30.649999618530273,-1.0689668780090218,31.399999618530273,0.002210982159241537
7498,2009-12-02,31.60000038146973,31.93000030517578,30.899999618530273,31.01000022888184,3674100.0,-0.001895118958671893,-1.5432072601571807,1.4390252979651839,43.991419383172996,43.764163761784594,-0.10510905261789816,0.4041830535922877,-1.39509304849528,-2.1636583271472,19.41239406498578,1.0300006866455078,0.14324005333537926,-0.27449951171874787,-1.3816907409818775,0.8326917175443818,-0.8280951263503162,0.27909610291281695,0.38503562479028375,81.34720197652886,50.009310212132064,0.5535956146315649,12,-0.50000095367432,-0.31000041961670277,-1.7650008201599157,-2.2700004577636754,-0.7399997711181712,2,-0.009177244051471578,-1.3466644287109248,31.65999984741211,3.3157757365858553,30.809999465942386,1.5357116095939596,30.649999618530273,-0.009177244051471578
7499,2009-12-03,31.34000015258789,31.81999969482422,31.270000457763672,31.56999969482422,3449100.0,-0.008227855245036775,-1.972977431361026,-0.38982963178482527,40.57970785567323,41.05652678636308,0.07148332070570618,0.627853640772905,-1.0675850469751609,-1.857838445694675,18.38951481258033,0.5499992370605469,0.001876613605499955,-0.4909997940063491,-1.6109790555175962,0.6289794675049016,-1.0509894247619727,0.0689898367492745,-1.3099994659423793,67.87567634342182,34.609682276974034,0.5599896307556246,12,-0.24000072479248047,-0.05000019073486328,-1.5050005912780762,-2.010000228881836,-0.8099994659423793,3,0.004148026807072824,-1.5432072601571807,31.60000038146973,-1.3466644287109248,31.65999984741211,3.3157757365858553,30.809999465942386,0.004148026807072824
7500,2009-12-04,31.59000015258789,31.979999542236328,31.190000534057614,31.649999618530273,4627100.0,0.007977026125807418,1.1944437821699918,0.2608677624268157,40.45644992536808,38.63810774692373,-0.1959919014275897,0.3285407370812905,-1.2280494949650134,-2.070957551161463,17.272764777526085,0.7899990081787145,-0.21342553456146973,-0.1989997863769517,-1.286941232444093,0.8889416596901896,-0.7429705094105259,0.34497093665661893,-1.524199485778805,80.00001956256152,47.18258690860855,0.5439707230335712,12,-0.49000072479248047,-0.23999977111816406,-1.7550005912780762,-2.260000228881836,-0.9300003051757812,4,0.0015827552016156599,-1.972977431361026,31.34000015258789,-1.5432072601571807,31.60000038146973,-1.3466644287109248,31.65999984741211,0.0015827552016156599
7501,2009-12-07,31.059999465942386,31.690000534057614,31.0,31.51000022888184,3515900.0,-0.016777482877032734,-1.421055801689133,7.500079473567092,40.88049886938666,37.72462929285339,0.27515422188196936,0.7945281708729794,-0.5915488584633799,-1.515246045326176,16.367140426222083,0.6900005340576136,-0.3313497629820752,-0.6625004768371561,-1.758327505343889,0.43332655166957323,-1.2104139910905225,-0.11458696258378964,-0.9176308441162107,14.814801732862007,-20.801652729674707,0.5479135142533654,12,-0.019999504089351916,0.2900009155273402,-1.0875000953674352,-1.7200002670288121,-0.3199996948242223,0,0.016097875357282465,1.1944437821699918,31.59000015258789,-1.972977431361026,31.34000015258789,-1.5432072601571807,31.60000038146973,0.016097875357282465
7502,2009-12-08,30.809999465942386,31.040000915527344,30.40999984741211,30.790000915527344,5318100.0,-0.008048937678641233,1.6249965230728882,-0.04444114779808359,35.36841327530185,37.552827763432916,0.4046714946197376,0.9640011092119458,-0.2480085766426079,-1.243282683985072,15.316786387552256,0.649999618530277,-0.4654057974494421,-0.8300004959106424,-1.9403918315833444,0.28039083976205603,-1.3851961637469934,-0.2748048280742914,-0.5941256072998051,25.47768766127448,-8.98624348297568,0.5551956678363499,12,0.1950006484985316,0.7050008773803675,-0.8375000953674352,-1.4700002670288121,-0.2699985504150426,1,0.013631940395137487,-1.421055801689133,31.059999465942386,1.1944437821699918,31.59000015258789,-1.972977431361026,31.34000015258789,0.013631940395137487
7503,2009-12-09,30.479999542236328,30.85000038146973,30.309999465942386,30.71999931335449,3889000.0,-0.010710805888550667,1.1599954223807127,-12.000858369096402,34.99999801317898,37.49805501467121,0.6843605474659604,1.1871084907834373,0.15718425177738382,-0.8987635392988977,14.193809303261078,0.5400009155273438,-0.5982544316473764,-1.0535003662109368,-2.180625899780466,0.07362516735859614,-1.6170631329957033,-0.4899375994261703,-0.1935606562499963,10.179644822005358,-24.980016043515548,0.5635627667847659,12,0.5250005722045898,1.0350008010864258,-0.4675002098083496,-1.140000343322754,0.060001373291015625,2,0.011811043824088818,1.6249965230728882,30.809999465942386,-1.421055801689133,31.059999465942386,1.1944437821699918,31.59000015258789,0.011811043824088818
7504,2009-12-10,30.51000022888184,30.979999542236328,30.190000534057614,30.559999465942386,4944700.0,0.0009842745110262285,-1.2898567550682685,0.20833035309825548,38.169652645530064,38.45274213390754,0.5753401140649395,1.0826646857490623,0.17139276246340884,-0.9182342879002015,13.408483779522204,0.7899990081787145,-0.6853806297075202,-0.9409996986389118,-2.1155886599809612,0.23358926270313773,-1.5282941793099347,-0.3537052179678888,1.4699993133544886,17.87708782865856,-19.1855454437704,0.5872944806710241,12,0.4949998855590785,1.0050001144409144,-0.05249929428100941,-0.8199996948242152,0.38999938964843395,3,0.011471661056835947,1.1599954223807127,30.479999542236328,1.6249965230728882,30.809999465942386,-1.421055801689133,31.059999465942386,0.011471661056835947
7505,2009-12-11,30.489999771118164,31.03000068664551,30.399999618530273,30.709999084472656,4477500.0,-0.0006555377782246907,-2.1500083446582443,4.400053406576639,37.303360962023646,39.14928348452182,0.6372739755350629,1.016148179185052,0.24788711815506304,-0.891066378381101,12.554583680244335,0.6300010681152379,-0.6796321126327065,-0.8730001449584961,-2.0592034183885985,0.31320312847160636,-1.4661017816735473,-0.27989850824344487,1.4541997909545898,19.99994913737003,-18.29933977786886,0.593101636715052,12,0.5950002670288086,1.0250005722045898,0.12999963760375977,-0.6550006866455007,-0.04999923706055043,4,0.0013119355797843735,-1.2898567550682685,30.51000022888184,1.1599954223807127,30.479999542236328,1.6249965230728882,30.809999465942386,0.0013119355797843735
7506,2009-12-14,30.229999542236328,30.809999465942386,29.90999984741211,30.70000076293945,6332400.0,-0.008527393599003008,1.6086997384992012,2.1363758528909265,31.919639340926082,38.185460030062394,0.9011105109769524,1.1558390330348445,0.576387117294324,-0.645456432049869,11.815979325252124,0.899999618530277,-0.689160653608063,-1.0190004348754869,-2.179017336869464,0.14101646711849014,-1.5990088858724754,-0.43899198387849836,1.6791160392761242,28.318530296432083,-8.666570592244891,0.5800084509969881,12,0.7150001525878906,1.2250003814697266,0.45000123977661133,-0.33499908447264914,0.2399997711181605,0,0.014224290826567731,-2.1500083446582443,30.489999771118164,-1.2898567550682685,30.51000022888184,1.1599954223807127,30.479999542236328,0.014224290826567731
7507,2009-12-15,30.63999938964844,31.0,30.20000076293945,30.31999969482422,5103200.0,0.013562681231247709,-1.8571525885558346,-0.6808486461918184,42.79068983458857,38.05204563577524,0.3701310608047841,0.6790558800757331,0.23042507955847924,-1.0621796928899911,10.575063376438926,0.7999992370605504,-0.5881724686573477,-0.5445005416870075,-1.6884274267203843,0.5994263433463694,-1.116463984203694,0.02746290082967917,1.1891515624999975,65.17848171756627,23.08259787942167,0.5719634425166882,12,0.3050003051757777,0.8150005340576136,0.0400013923644984,-0.7449989318847621,-0.8699989318847692,1,0.00326372008687148,1.6086997384992012,30.229999542236328,-2.1500083446582443,30.489999771118164,-1.2898567550682685,30.51000022888184,0.00326372008687148
7508,2009-12-16,31.239999771118164,31.70000076293945,30.71999931335449,31.03000068664551,5149400.0,0.01958225827094595,-1.361444066550214,0.6562477648236709,48.31933008817076,38.912003661608296,-0.31995206446453395,0.003633306460105956,-0.32013400893406896,-1.6902318710536903,9.478418294383467,1.0600013732910085,-0.4842432128682006,0.1034998893737793,-0.9368906860654391,1.1438904648129977,-0.4166953983458299,0.6236951770933885,0.5123851368408197,74.30163371252982,28.270844129296293,0.5201952877196097,12,-0.2950000762939453,0.21500015258789062,-0.4050006866455078,-1.2450008392333984,-1.6100006103515625,2,-0.02240713382584525,-1.8571525885558346,30.63999938964844,1.6086997384992012,30.229999542236328,-2.1500083446582443,30.489999771118164,-0.02240713382584525
7509,2009-12-17,30.540000915527344,31.229999542236328,30.5,31.04999923706055,3760700.0,-0.02240713382584525,-1.4745740794620632,-2.4285740236149533,48.832285776649115,39.84265208952841,0.284557206702285,0.6270967352515058,0.42122430436266356,-1.0095470016541306,8.08231369159223,0.7399997711181641,-0.5041644415876618,-0.5274990081787116,-1.5315097218562244,0.4765117054987975,-1.0295043650174662,-0.02549365133995707,1.1599998474121058,35.195572396097575,-12.968001327809006,0.5020053568387554,12,0.2649993896484375,0.8999996185302734,0.5949993133544922,-0.5150012969970703,-0.7900009155273438,3,0.0,-1.361444066550214,31.239999771118164,-1.8571525885558346,30.63999938964844,1.6086997384992012,30.229999542236328,0.0
7510,2009-12-18,30.54999923706055,30.85000038146973,30.229999542236328,30.85000038146973,5004300.0,0.0003273844542723836,3.1333231608461203,0.5882394740188301,47.149119963459206,40.53916554442536,0.12462642730528728,0.5657718756582888,0.44646204382150145,-1.0327700403180238,7.623274409503949,0.620000839233402,-0.550346364008508,-0.46650066375731924,-1.466654239502919,0.5336529119882805,-0.9665774516301191,0.03357612411548061,1.1500015258788991,35.75413755919198,-13.317468158826252,0.5000767878728007,12,0.2550010681152308,0.8900012969970668,0.6325011253356898,-0.524999618530277,-0.5999984741211009,4,0.011456641250751076,-1.4745740794620632,30.540000915527344,-1.361444066550214,31.239999771118164,-1.8571525885558346,30.63999938964844,0.011456641250751076
7511,2009-12-21,30.790000915527344,31.239999771118164,30.70000076293945,30.75,3400600.0,0.007856028951242822,-6.714305177111376,-0.1333358764551425,38.987357419681345,40.941270449356416,-0.1762352455614007,0.27447280814911323,0.2445669848867773,-1.276591848300754,7.14600822791651,0.6900005340576136,-0.5552406998640542,-0.1849989891052246,-1.1479005794878034,0.7779026012773542,-0.666449784296514,0.2964518060860648,0.8383998107910138,39.33334350585962,-5.5013120297346205,0.4814507951912892,12,0.0149993896484375,0.6499996185302734,0.4999990463256836,-0.7650012969970703,-0.8200016021728551,0,-0.011367339105638807,3.1333231608461203,30.54999923706055,-1.4745740794620632,30.540000915527344,-1.361444066550214,31.239999771118164,-0.011367339105638807
7512,2009-12-22,30.79999923706055,31.1299991607666,30.670000076293945,30.86000061035156,2677300.0,0.0003247262499483927,-1.874997019764919,-1.4999999999998224,39.74357406846799,41.468334455499644,-0.20987150835417268,0.19160120739119435,0.2700309492035622,-1.2887942517989792,6.0944712290740295,0.45999908447265625,-0.5833743028055522,-0.12250061035155824,-0.9947604430352719,0.7497592223321554,-0.5586305266934133,0.3136293059902968,0.7596654541015582,38.77545724428607,-1.3810967500934623,0.4361299163418566,12,0.005001068115230822,0.6400012969970668,0.7075009346008265,-0.774999618530277,-0.639999389648441,1,-0.010714283502610722,-6.714305177111376,30.790000915527344,3.1333231608461203,30.54999923706055,-1.4745740794620632,30.540000915527344,-0.010714283502610722
7513,2009-12-23,31.32999992370605,31.46999931335449,30.79999923706055,30.81999969482422,2646100.0,0.017207814927727938,-1.436358844357213,-8.49980926950314,49.88009318106863,42.76949451500393,-0.6779092275178762,-0.3508759853323049,-0.22084144620178492,-1.8222505755570246,6.059739274210384,0.6700000762939382,-0.5657967285713994,0.40400009155273153,-0.47450121377683274,1.2825013968822958,-0.035250561112050605,0.8432507442175137,0.16367817370605664,88.70972455727197,49.90893081000218,0.43925065266478236,12,-0.5249996185302699,-0.10000038146971946,0.3500003814697301,-1.3050003051757777,0.2999992370605504,2,-0.04979251419537978,-1.874997019764919,30.79999923706055,-6.714305177111376,30.790000915527344,3.1333231608461203,30.54999923706055,-0.04979251419537978
7514,2009-12-24,31.56999969482422,31.690000534057614,31.270000457763672,31.43000030517578,1025300.0,0.00766038211626574,1.2105205039401923,0.27450848395771116,49.75960987383072,44.15352217187137,-0.8400788893591127,-0.6086948660232991,-0.41682782080923886,-2.039117385374155,6.123117670995328,0.42000007629394176,-0.48967797047037465,0.6354998588561998,-0.2653180859262676,1.536317803638667,0.18509088646496608,1.0859088312474334,-1.6599998474121094,91.78077001963545,55.78757449648703,0.4504089723912337,12,-0.7649993896484375,-0.3400001525878871,0.10000038146972656,-1.5450000762939453,-0.3899993896484375,3,-0.06145076188821352,-1.436358844357213,31.32999992370605,-1.874997019764919,30.79999923706055,-6.714305177111376,30.790000915527344,-0.06145076188821352
7515,2009-12-28,31.6299991607666,31.75,31.440000534057614,31.559999465942386,1591100.0,0.0019005215876584103,-1.00001230557194,0.49999999999997463,57.723575975048284,47.0206262423294,-0.8061375724852731,-0.6234767760757407,-0.42314975003865385,-2.074601800401865,5.835085100763951,0.30999946594238637,-0.3780730846360534,0.6464993476867669,-0.2948608761924092,1.587859571565943,0.17581923574717706,1.1171794596263567,-1.6843992996215817,88.88881039717006,48.14229080805826,0.4706801119395884,12,-0.654998779296875,-0.5900001525878942,0.04000091552734375,-1.6049995422363281,-1.5699996948242152,0,-0.05943721816782488,1.2105205039401923,31.56999969482422,-1.436358844357213,31.32999992370605,-1.874997019764919,30.79999923706055,-0.05943721816782488
7516,2009-12-29,31.56999969482422,31.88999938964844,31.479999542236328,31.649999618530273,2181700.0,-0.0018969164569819785,-2.153842203719354,-1.1428610354224014,60.857152043561605,49.028010932215295,-0.5990681596270271,-0.5308369311205823,-0.31970174339580026,-1.9885905749102584,5.457181013033365,0.4099998474121129,-0.285799664728529,0.5484998703002937,-0.4242071836874288,1.5212069242880162,0.062146343306434204,1.0348533972941532,-1.5522238281250011,73.77050205509093,29.808175595056028,0.4863535269938605,12,-0.5100002288818359,-0.5300006866455114,0.025000572204589844,-1.5450000762939453,-0.9599990844726598,1,-0.051314505782220854,-1.00001230557194,31.6299991607666,1.2105205039401923,31.56999969482422,-1.436358844357213,31.32999992370605,-0.051314505782220854
7517,2009-12-30,31.729999542236328,31.76000022888184,31.25,31.43000030517578,1789100.0,0.005068097844750374,1.8333298012121877,-3.749994039529838,68.76877994911439,51.300172027875696,-0.6573152146933126,-0.7223594341993937,-0.456064592478409,-2.122022895512721,5.5847980282728145,0.5100002288818395,-0.1755550100357297,0.7049997329711921,-0.2778318244848563,1.6878312904272406,0.21358395424316612,1.1964155116992181,-1.599890264160159,85.32111697120047,35.553544384942555,0.4914157787280245,12,-0.6700000762939453,-0.6900005340576207,-0.1574993133544922,-1.7049999237060547,-1.840000152587887,2,-0.05546801935937862,-2.153842203719354,31.56999969482422,-1.00001230557194,31.6299991607666,1.2105205039401923,31.56999969482422,-0.05546801935937862
7518,2009-12-31,31.309999465942386,31.84000015258789,31.29999923706055,31.709999084472656,1957700.0,-0.01323668712112247,-1.5714324639761212,-1.3333354526149699,60.75268541543825,52.624660876630045,-0.2529409054089875,-0.3427736494065172,-0.014241580506745066,-1.6773085033003703,5.983334290829645,0.5400009155273402,-0.014870455164047058,0.2994997024536161,-0.6557841080936164,1.2547835130008487,-0.17814220282000193,0.7771416077272342,-1.0742967811718813,9.37492549412348,-42.591362788754836,0.4776419052736168,12,-0.25000000000000355,-0.3299999237060547,0.39250087738036754,-1.284999847412113,-1.399999618530277,3,-0.03672946784241227,1.8333298012121877,31.729999542236328,-2.153842203719354,31.56999969482422,-1.00001230557194,31.6299991607666,-0.03672946784241227
7519,2010-01-04,31.46999931335449,31.84000015258789,31.32999992370605,31.479999542236328,3472500.0,0.005110183651907851,-2.517254987075963,0.025000596047025293,62.69430512662136,54.35190367253695,-0.2985422079219937,-0.5191521254411136,-0.1739653926104694,-1.8083789720857482,6.403407948232939,0.5300006866455043,0.06692014987334716,0.452999591827389,-0.5134282685908893,1.4194274522456674,-0.03021433838175014,0.9362135220365282,-1.1350388262913071,34.37492549412223,-20.74117472741441,0.48321393020913966,1,-0.18999958038329723,-0.5249996185302699,0.21750116348266957,-1.4449996948242152,-1.4799995422363246,0,0.00508420244369745,-1.5714324639761212,31.309999465942386,1.8333298012121877,31.729999542236328,-2.153842203719354,31.56999969482422,0.00508420244369745
7520,2010-01-05,31.63999938964844,31.770000457763672,31.399999618530273,31.54999923706055,3458700.0,0.005401972672487876,1.1142766836329188,-8.999809269498996,68.70027987962956,57.65333950142008,-0.3326471794783785,-0.7222441580960428,-0.33300407315256564,-1.94002418133406,6.644838115179243,0.37000083923339844,0.08354039948630998,0.6204997062683155,-0.35240613554493905,1.59340554808157,0.13404678536168646,1.1069526271749446,-1.211736568430144,60.93746274706171,2.331201194798858,0.4864529209066279,1,-0.35999965667724965,-0.6949996948242223,0.04750108718871715,-1.6149997711181676,-1.6099987030029297,1,-0.014538530131045335,-2.517254987075963,31.46999931335449,-1.5714324639761212,31.309999465942386,1.8333298012121877,31.729999542236328,-0.014538530131045335
7521,2010-01-06,31.559999465942386,31.88999938964844,31.43000030517578,31.60000038146973,3745800.0,-0.0025284426437829355,-2.0666683620919364,-0.44445386343406945,63.37210688481436,60.27873203656967,-0.1474416342537701,-0.6354444279532814,-0.2292064302414225,-1.8250983171186625,7.226619125226303,0.4599990844726598,0.15217147189818547,0.5154997825622587,-0.4870330333831596,1.518032598507677,0.014233374589551318,1.016766190534966,-1.0440324506182819,48.43746274706178,-8.95173643180977,0.5012664079727084,1,-0.21500015258789062,-0.6149997711181676,-0.13499927520752308,-1.534999847412113,-1.7899990081787145,2,-0.04752851791454271,1.1142766836329188,31.63999938964844,-2.517254987075963,31.46999931335449,-1.5714324639761212,31.309999465942386,-0.04752851791454271
7522,2010-01-07,31.229999542236328,31.70000076293945,31.04999923706055,31.54999923706055,7232100.0,-0.010456271523774041,1.0967698271088426,7.999809269502283,49.842267497236755,60.274529182810575,0.2793443719759736,-0.2870848128211705,0.13027388218592506,-1.4566273285963192,7.058738246400726,0.6500015258788991,0.22945484781196512,0.16449985504150533,-0.8349412588793825,1.1639409689623932,-0.3352207019189386,0.6642204120019493,-0.6315905844527627,21.428603866467032,-32.42416364592047,0.4997205569604438,1,0.23999977111816762,-0.2849998474121094,0.06000041961670277,-1.2049999237060547,-1.75,3,-0.01985267182108874,-2.0666683620919364,31.559999465942386,1.1142766836329188,31.63999938964844,-2.517254987075963,31.46999931335449,-0.01985267182108874
7523,2010-01-08,30.84000015258789,31.190000534057614,30.520000457763672,31.1200008392334,6264700.0,-0.012487972954370097,2.1904759742235873,0.8750029802350713,55.24474778287146,60.88398895048177,0.6621610736352572,0.13836164680373741,0.5548562338817717,-1.0169410481738197,6.904541487723538,0.7099990844726562,0.3243881208807693,-0.24349956512451243,-1.2109978762142433,0.7239987459652184,-0.7272487206693796,0.24024959042035476,1.0499992370605504,23.357660168682084,-31.497906054285917,0.4837491555448659,1,0.36499977111816406,0.10499954223632812,0.44999980926514027,-0.8150005340576172,-0.9600009918212891,4,-0.030804175040178516,1.0967698271088426,31.229999542236328,-2.0666683620919364,31.559999465942386,1.1142766836329188,31.63999938964844,-0.030804175040178516
7524,2010-01-11,30.86000061035156,31.31999969482422,30.60000038146973,30.96999931335449,5019600.0,0.0006485232705808475,-1.2857151507261961,0.3928515473327838,55.400722799005145,60.62589415314365,0.5932415828616939,0.153812844475528,0.5871479047223893,-0.9930207662015071,6.851722837201966,0.7199993133544886,0.42141740607288014,-0.2409991264343283,-1.1769677312010636,0.694969478332407,-0.7089834288176959,0.22698517594903933,1.002598800659186,24.81754873488358,-31.113569408682288,0.46798430238336824,1,0.34499931335449574,0.0849990844726598,0.3349990844726598,-0.8350009918212855,-0.8900012969970703,0,-0.030784210763132203,2.1904759742235873,30.84000015258789,1.0967698271088426,31.229999542236328,-2.0666683620919364,31.559999465942386,-0.030784210763132203
7525,2010-01-12,30.53000068664551,30.86000061035156,30.31999969482422,30.68000030517578,4278400.0,-0.01069345162602986,1.1176496987512639,1.363648974354496,45.60810005341875,58.93155504312777,0.8390306192619974,0.513279285991203,0.9234846603085565,-0.6242455810896033,7.023562202151974,0.5400009155273402,0.4246962295666883,-0.5729990959167459,-1.5036260257272822,0.35762783389379393,-1.038312560822014,-0.10768563101147777,1.3057467453002936,13.375861951667728,-42.810120857358235,0.46531346490526954,1,0.5749988555908168,0.4149990081787074,0.6649990081787074,-0.5050010681152379,-0.5799999237060618,1,-0.017687550061653123,-1.2857151507261961,30.86000061035156,2.1904759742235873,30.84000015258789,1.0967698271088426,31.229999542236328,-0.017687550061653123
7526,2010-01-13,30.65999984741211,30.82999992370605,30.3799991607666,30.63999938964844,3335100.0,0.004258079195637254,1.5000000000000295,-0.13333672418395007,47.72728117185587,56.593610734543496,0.632932775213014,0.43968952008972195,0.8272538970578296,-0.7189503448531624,6.57942577694039,0.4500007629394496,0.4113411490169554,-0.46449995040893555,-1.3276264949680403,0.3986265941501692,-0.8960632226884861,-0.032936678129384944,1.1151176750488325,24.637673147039944,-32.35642058803138,0.43156327227955216,1,0.44499969482421875,0.23999977111816406,0.565000057220459,-0.6350002288818359,-0.850000381469723,2,-0.020547917935484716,1.1176496987512639,30.53000068664551,-1.2857151507261961,30.86000061035156,2.1904759742235873,30.84000015258789,-0.020547917935484716
7527,2010-01-14,30.739999771118164,30.96999931335449,30.5,30.57999992370605,3234000.0,0.0026092604078342685,-1.9374985098824373,7.999809269503792,38.78325534710883,54.15256294917356,0.44447437235984566,0.38742919736939285,0.7697530520341189,-0.7740093765009526,6.314387700815582,0.46999931335448863,0.35426950301991056,-0.38950004577636577,-1.2419009797125327,0.4629008881598011,-0.8157005127444492,0.03670042119171768,0.9769130382373099,42.00000762939453,-10.528605774682788,0.4262004669680834,1,0.36499977111816406,0.15999984741210938,0.45500040054321644,-0.7150001525878906,-1.1199989318847656,3,-0.03155495512611739,1.5000000000000295,30.65999984741211,1.1176496987512639,30.53000068664551,-1.2857151507261961,30.86000061035156,-0.03155495512611739
7528,2010-01-15,30.540000915527344,30.96999931335449,30.29999923706055,30.770000457763672,3693700.0,-0.006506143691605626,1.1269936421435074,-1.4374985098824276,30.11582556646114,50.53273188693355,0.5853146297913838,0.5610630138037713,0.9455801737437284,-0.5455085949721479,6.797120064242282,0.6700000762939382,0.2787749565321924,-0.5544989585876472,-1.4444532705753126,0.3354553534000182,-0.9994761145814799,-0.1095218025938145,1.1210353692468793,23.529565760489213,-23.041097629843414,0.4449771559938332,1,0.554998397827152,0.3599987030029297,0.7199993133544922,-0.5150012969970703,-0.970001220703125,4,-0.03470862283936882,-1.9374985098824373,30.739999771118164,1.5000000000000295,30.65999984741211,1.1176496987512639,30.53000068664551,-0.03470862283936882
7529,2010-01-19,30.540000915527344,30.8799991607666,30.43000030517578,30.5,4336000.0,0.0,-3.9999788072733438,-0.1739173701756423,28.45850606922089,46.06142368577703,0.4911733023892566,0.5913835562420289,0.9112387193382574,-0.5063386712741504,7.3611370929473425,0.4499988555908203,0.1522813938093357,-0.5544989585876472,-1.4444532705753126,0.3354553534000182,-0.9994761145814799,-0.1095218025938145,1.039373146384058,35.82114196081096,-5.17363409453074,0.4449771559938332,1,0.554998397827152,0.3599987030029297,0.7199993133544922,-0.4350013732910156,-1.0700016021728551,1,-0.021611058774565373,1.1269936421435074,30.540000915527344,-1.9374985098824373,30.739999771118164,1.5000000000000295,30.65999984741211,-0.021611058774565373
7530,2010-01-20,30.899999618530273,31.190000534057614,30.649999618530273,31.03000068664551,7735400.0,0.01178777643126705,1.4000000000000221,-3.2499523173756373,38.16252654621816,43.26035920371078,0.016949127920582896,0.2729444479301506,0.5132813499198363,-0.8272311562408419,7.382065954159126,0.6499996185302699,0.08620595391705166,-0.2120002746582017,-1.0700657990963407,0.6460652497799373,-0.6410330368772712,0.2170324875608678,0.6026119538900758,67.41567495397739,29.304124507514757,0.429032762219069,1,0.10000038146972656,0.0,0.3600006103515625,-0.6049995422363281,-1.5399990081787145,2,-0.03009709762643742,-3.9999788072733438,30.540000915527344,1.1269936421435074,30.540000915527344,-1.9374985098824373,30.739999771118164,-0.03009709762643742
7531,2010-01-21,30.440000534057614,30.979999542236328,30.40999984741211,30.940000534057614,8686100.0,-0.014886701946649983,-1.035708203622617,3.8461222453709447,29.392956449620513,40.98821353175341,0.3367854609980938,0.7434974419383948,0.9304834593116027,-0.33535351949482006,7.958959840982921,0.5699996948242188,-0.020777935285121174,-0.6544993400573773,-1.5535149296178048,0.24451624950305018,-1.104007134837591,-0.20499154527716357,0.9904542982411471,15.73045988465848,-15.731542599056066,0.44950779478021435,1,0.3699989318847692,0.4599990844726598,0.8599996566772496,-0.11000061035155895,-0.7800006866455043,3,-0.016097232671528072,1.4000000000000221,30.899999618530273,-3.9999788072733438,30.540000915527344,1.1269936421435074,30.540000915527344,-0.016097232671528072
7532,2010-01-22,30.46999931335449,30.899999618530273,30.06999969482422,30.32999992370605,6270800.0,0.0009855052158527222,-1.5151518654452196,-0.279998779296875,34.67149677072628,38.70229675262617,0.2096950868366676,0.7246620845708271,0.8548972678151721,-0.33952222671599586,8.802648765536112,0.8299999237060547,-0.1769198689975795,-0.6080005645751996,-1.5412363864650764,0.32523525731467373,-1.0746184755201362,-0.14138265363026292,0.8926281832299807,35.71422489326499,1.398112544542407,0.4666179109449369,1,0.22500038146973012,0.5100002288818395,0.7300004959106481,-0.13999938964843395,-0.6199989318847585,4,-0.021660645299812487,-1.035708203622617,30.440000534057614,1.4000000000000221,30.899999618530273,-3.9999788072733438,30.540000915527344,-0.021660645299812487
7533,2010-01-25,29.770000457763672,30.709999084472656,29.70000076293945,30.709999084472656,6367700.0,-0.022973379434374275,1.1489357384899535,-6.714305177111717,24.0853284455483,35.22280849113096,0.8291464615091293,1.3721480852938157,1.495399012305242,0.37914538713408064,9.419613806808588,1.0099983215332067,-0.3266642283684682,-1.229999446868895,-2.3218440246723517,-0.13815486906544194,-1.7759217357706234,-0.6840771579671667,1.4892168146799776,4.69796681724933,-28.387518340690818,0.5459222889017273,1,0.6750001907348597,1.0249996185302734,1.4299993515014648,0.5599994659423828,0.01000022888183949,0,-0.005038616601403367,-1.5151518654452196,30.46999931335449,-1.035708203622617,30.440000534057614,1.4000000000000221,30.899999618530273,-0.005038616601403367
7534,2010-01-26,29.6299991607666,29.770000457763672,29.53000068664551,29.649999618530273,5009300.0,-0.004702764354864497,-1.1818418269147788,0.021277113812065013,19.076865111480174,32.27489349758224,0.8675564346579634,1.4328187358665687,1.5875567584447268,0.5499645773952189,9.865225449725248,0.2399997711181605,-0.4092926223481541,-1.273000717163086,-2.4892428968765543,-0.05675853744961756,-1.8811218070198201,-0.6648796273063518,1.4732964607266297,6.0240050188549885,-22.566045584618397,0.6081210898567333,1,0.7300014495849609,1.0800008773803746,1.5700006484985352,0.8100004196166992,0.37000083923339844,1,-0.0020249567209514874,1.1489357384899535,29.770000457763672,-1.5151518654452196,30.46999931335449,-1.035708203622617,30.440000534057614,-0.0020249567209514874
7535,2010-01-27,29.75,29.88999938964844,29.520000457763672,29.61000061035156,5128500.0,0.004049977814116534,-1.3124955296474008,-6.999809269502371,22.49236914496727,29.471014383483507,0.6987588610588702,1.2276961409892095,1.417218940395351,0.4692968791817158,10.162370459150202,0.3699989318847692,-0.48739736748619933,-1.058999919891356,-2.328112735388359,0.21011289560564705,-1.6935563276398575,-0.4244435121428545,1.1645002293115034,15.753403182400124,-9.899523418524456,0.6345564077485017,1,0.6050004959106445,0.9549999237060547,1.3725004196166992,1.1700000762939453,0.8700008392333984,2,-0.009411787786403725,-1.1818418269147788,29.6299991607666,1.1489357384899535,29.770000457763672,-1.5151518654452196,30.46999931335449,-0.009411787786403725
7536,2010-01-28,29.95000076293945,30.190000534057614,29.75,29.790000915527344,7374100.0,0.006722714720653666,-2.666645474052263,1.142861035422289,29.74682933071277,28.46696704832839,0.4329865347680695,0.9487491573247588,1.1597855801440105,0.30284666550911865,10.063977656869211,0.44000053405761363,-0.5699734077375602,-0.7779992103576703,-2.049394128085119,0.49339570736977834,-1.4136966692213946,-0.14230175149394597,0.7692694983553565,31.159461353361166,4.766790448131957,0.6356974588637235,1,0.40499973297119496,0.7549991607666051,1.1724996566772496,1.0649995803833043,0.6199989318847692,3,-0.019699503758209058,-1.3124955296474008,29.75,-1.1818418269147788,29.6299991607666,1.1489357384899535,29.770000457763672,-0.019699503758209058
7537,2010-01-29,29.96999931335449,30.309999465942386,29.649999618530273,30.1200008392334,6580200.0,0.0006677312155458637,1.4905711982495338,-0.9375104308228264,34.40856025010221,28.94393756873295,0.32662512178916714,0.8328350849192212,1.1001006118670382,0.3026448141412281,10.259894588252097,0.6599998474121129,-0.59720984460143,-0.6700006484985401,-1.8920606650233829,0.5520593680263026,-1.2810306567609615,-0.058970640236118754,0.5813731754459575,37.81507352116168,10.582505361724976,0.6110300082624216,1,0.3850011825561559,0.735000610351566,1.1525011062622106,1.0450010299682653,0.5400009155273509,4,-0.010343659427587859,-2.666645474052263,29.95000076293945,-1.3124955296474008,29.75,-1.1818418269147788,29.6299991607666,-0.010343659427587859
7538,2010-02-01,30.15999984741211,30.18000030517578,29.649999618530273,30.06999969482422,5922200.0,0.006339690971329359,7.153789723876875,-0.5999949137887046,38.17564389228619,30.02361954907354,0.08610797497399858,0.5821069497445173,0.8630989813345131,0.13646121946699807,10.35231022356002,0.5300006866455078,-0.64067835979397,-0.4225001335144043,-1.619792831070356,0.7747925640415474,-1.0211464822923801,0.17614621526357155,0.24698055704318733,81.01268267714788,51.2656489642537,0.5986463487779767,2,0.19500064849853516,0.5450000762939453,0.9625005722045898,0.8550004959106445,0.07999992370605469,0,-0.010278496933380454,1.4905711982495338,29.96999931335449,-2.666645474052263,29.95000076293945,-1.3124955296474008,29.75,-0.010278496933380454
7539,2010-02-02,31.6299991607666,31.79999923706055,30.3700008392334,30.420000076293945,10066300.0,0.048740030530226575,-1.183207729581145,13.444411477980758,63.41463301168877,32.82940915634805,-1.3555675362115984,-0.9225927883629303,-0.6287623287896125,-1.3002927158246287,10.746037874625058,1.639999389648441,-0.6287012986017935,1.039499187469481,-0.18460014083132492,2.263598515770287,0.4274495233190798,1.6515488516198822,-2.1099987030029297,92.54385231090454,58.217448066253475,0.6120496641504025,2,-0.9699993133544922,-0.9249992370605469,-0.6124992370605469,-0.6149988174438477,-2.189998626708988,1,-0.05848872978839037,7.153789723876875,30.15999984741211,1.4905711982495338,29.96999931335449,-2.666645474052263,29.95000076293945,-0.05848872978839037
7540,2010-02-03,31.18000030517578,31.76000022888184,30.90999984741211,31.54999923706055,5960500.0,-0.014226963880194843,1.1518972060996353,-0.3057844725940621,55.88236563315857,35.77267684340784,-0.9629367862859439,-0.5363203044157032,-0.19502195831834968,-0.8242774974957001,11.161043057196403,0.8500003814697301,-0.5838223818808537,0.6125002861022963,-0.5439892018535133,1.768989774058106,0.034255542124391525,1.1907450300802012,-1.6143998718261727,71.16283526093852,34.13982331676986,0.5782447439779047,2,-0.5200004577636719,-0.47500038146972656,-0.16250038146972656,-0.16499996185302734,-2.520000457763672,2,-0.03784478170707084,-1.183207729581145,31.6299991607666,7.153789723876875,30.15999984741211,1.4905711982495338,29.96999931335449,-0.03784478170707084
7541,2010-02-04,30.059999465942386,30.96999931335449,30.03000068664551,30.899999618530273,6939900.0,-0.03592048839869566,-1.0888911494559812,2.2702772365015718,43.77288558343613,36.783942267042256,0.10894946710766007,0.490700907464209,0.8937587404988712,0.31533140234504486,10.898276049384657,1.1499996185302699,-0.5616253205792745,-0.43250055313109925,-1.5098241720289458,0.6448230657667473,-0.9711623625800208,0.10616125631782225,-0.44971105651855936,19.069763728255246,-16.60806789824604,0.5386618094489226,2,0.600000381469723,0.6450004577636683,0.9475002288818324,0.9550008773803675,-1.4499988555908274,3,0.018629453866939816,1.1518972060996353,31.18000030517578,-1.183207729581145,31.6299991607666,7.153789723876875,30.15999984741211,0.018629453866939816
7542,2010-02-05,30.61000061035156,30.82999992370605,30.07999992370605,30.29999923706055,7456500.0,0.01829677824952447,1.0000000000000189,-0.3690491868792534,50.6024072653927,39.73028435813608,-0.4683567514286793,-0.113974085575002,0.3108701182651217,-0.20575652830190805,11.344892316004415,0.7700004577636648,-0.5819388341491241,0.14850053787231232,-0.8737421218277319,1.1707431975723566,-0.362620791977708,0.6596218677223327,-0.9559179843749988,44.65121684428645,7.1295084155151045,0.511121329850022,2,0.04999923706055043,0.09499931335449574,0.4399986267089879,0.40499973297119496,-2.0200004577636683,4,-0.0013067923792792202,-1.0888911494559812,30.059999465942386,1.1518972060996353,31.18000030517578,-1.183207729581145,31.6299991607666,-0.0013067923792792202
7543,2010-02-08,29.88999938964844,30.739999771118164,29.85000038146973,30.61000061035156,6611200.0,-0.023521764336706052,-1.2250005960470272,-2.322574293976527,45.02295828951981,42.61318360014048,0.30224017529218017,0.5599133136893357,1.0079596938711788,0.531121417343325,11.342594490053079,0.889999389648434,-0.5494794688895759,-0.5240006446838343,-1.5603790464251226,0.5123777570574539,-1.0421898455544785,-0.005811443813190209,-0.19299843145019935,2.051232392471935,-34.21145149965564,0.5181892008706445,2,0.7700004577636683,0.8150005340576136,1.1599998474121058,1.1250009536743129,-0.7899990081787109,0,0.020742751819798233,1.0000000000000189,30.61000061035156,-1.0888911494559812,30.059999465942386,1.1518972060996353,31.18000030517578,0.020742751819798233
7544,2010-02-09,29.90999984741211,30.28000068664551,29.56999969482422,30.15999984741211,8241300.0,0.0006691354356667123,1.897953305151353,0.3472216335353741,42.003233556514644,44.78105742364575,0.36446174865761094,0.4902261366857239,0.9602943203105951,0.5241338597304193,11.712947722003445,0.7100009918212926,-0.5484760872626069,-0.4565001487731948,-1.4938911588716408,0.5808908613252513,-0.9751956538224178,0.062195356276028235,1.889999389648441,15.525117336749696,-16.103059151931134,0.5186955050492238,2,0.7749996185302734,0.7950000762939453,1.109999656677246,1.380000114440918,-0.6700000762939453,1,0.011033096803395814,-1.2250005960470272,29.88999938964844,1.0000000000000189,30.61000061035156,-1.0888911494559812,30.059999465942386,0.011033096803395814
7545,2010-02-10,29.989999771118164,30.11000061035156,29.75,29.959999084472656,4799300.0,0.002674688201744546,1.6666478288205357,-0.12000274658203125,46.12736095891357,46.601116493445836,0.359937212531122,0.38756718972694415,0.8771671371008409,0.4687614825070483,11.665996933969616,0.36000061035155895,-0.4378557802175713,-0.3495001792907715,-1.397033161458456,0.6980328028769129,-0.8732666703746155,0.1742663117930725,1.7653994750976594,30.000013623922595,-3.4887889232273928,0.523766491083843,2,0.6949996948242188,0.7150001525878906,1.122499942779541,1.3000001907348633,-0.8999996185302734,2,-0.018339421182331117,1.897953305151353,29.90999984741211,-1.2250005960470272,29.88999938964844,1.0000000000000189,30.61000061035156,-0.018339421182331117
7546,2010-02-11,30.03000068664551,30.3700008392334,29.5,29.8799991607666,5744000.0,0.0013338084639089587,1.09638293960842,4.999936423167516,46.21994534892338,47.91349261553708,0.3715501456239245,0.3140498287419753,0.8292812364298676,0.4476435318396881,11.468640696491683,0.8700008392333984,-0.28841328123969845,-0.2779993057250927,-1.3228382577702291,0.7668396463200438,-0.8004187817476591,0.24442017029747376,1.6816905685424786,39.84967797356423,6.3679866695760055,0.522419476022568,2,0.6199989318847621,0.6649990081787074,1.0824990272521937,1.259999275207516,-0.7000007629394602,3,-0.045621072524405504,1.6666478288205357,29.989999771118164,1.897953305151353,29.90999984741211,-1.2250005960470272,29.88999938964844,-0.045621072524405504
7547,2010-02-12,29.770000457763672,29.93000030517578,29.459999084472656,29.68000030517578,5090900.0,-0.008658016081813269,1.2926897347388793,0.5999949137887046,50.0,49.22730996083862,0.6707316711071449,0.524547976203074,1.0508104382478365,0.7295176779874417,11.555569543631202,0.5700016021728551,-0.15792215833042178,-0.489499568939209,-1.539942565877599,0.560943427999181,-1.0147210674084057,0.03572192952998776,1.8532231472167986,24.218844296360096,-12.370752129863178,0.5252214984691953,2,0.8599987030029297,0.8599987030029297,1.3749990463256836,1.5199995040893555,-0.4500007629394531,4,-0.038965395686099136,1.09638293960842,30.03000068664551,1.6666478288205357,29.989999771118164,1.897953305151353,29.90999984741211,-0.038965395686099136
7548,2010-02-16,29.479999542236328,30.0,29.25,29.88999938964844,7384300.0,-0.009741380956267864,1.3809483442425416,-4.55554613656597,48.64376585503817,47.58610249898855,0.9545073384648042,0.7705721482172088,1.3001115595453676,1.0391298926785275,11.4330592841166,0.75,-0.07641854478345778,-0.7265004158020005,-1.8232952618217766,0.3702944302177755,-1.2748978388118886,-0.1781029927921125,2.013430591513675,20.5356580262703,-19.09739392247233,0.5483974230098888,2,1.0250005722045898,1.0450000762939453,1.7274999618530273,1.8100004196166992,-0.9799995422363281,1,-0.03018993905930445,1.2926897347388793,29.770000457763672,1.09638293960842,30.03000068664551,1.6666478288205357,29.989999771118164,-0.03018993905930445
7549,2010-02-17,29.8799991607666,29.88999938964844,29.559999465942386,29.6200008392334,4611900.0,0.013568508301948556,1.3571525885557985,-0.634142483647963,51.11875290328829,47.05681219566963,0.31308943785793275,0.33580870654826356,0.8716029025743808,0.6673341524769292,11.303928417947585,0.4099998474121129,-0.008134422426550714,-0.2935007095336921,-1.3877589013188718,0.8007574822514876,-0.840629805426282,0.25362838635889773,1.4339565622834023,56.24988291953549,13.0345703437848,0.5471290958925892,2,0.23000049591064453,0.6450004577636719,1.1950006484985352,1.4100008010864258,-1.619998931884762,2,-0.026104377550352664,1.3809483442425416,29.479999542236328,1.2926897347388793,29.770000457763672,1.09638293960842,30.03000068664551,-0.026104377550352664
7550,2010-02-18,29.96999931335449,30.040000915527344,29.690000534057614,29.71999931335449,3679600.0,0.003012053384059632,-1.2580847607797039,0.9615446689261558,50.17542579865167,47.7682055529158,0.037325756192380766,0.18188841010829293,0.7454922462929581,0.6151295061279498,11.703371051998499,0.3500003814697301,0.04084958760728341,-0.15700054168701527,-1.1990653207614557,0.8850642373874251,-0.6780329312242337,0.36403184785020315,1.178839951851515,64.28560480787702,18.737911615349475,0.52103238953722,2,0.07000064849853871,0.5550003051757848,1.105000495910648,1.3200006484985387,-1.5499992370605433,3,-0.024357676308355503,1.3571525885557985,29.8799991607666,1.3809483442425416,29.479999542236328,1.2926897347388793,29.770000457763672,-0.024357676308355503
7551,2010-02-19,29.95000076293945,30.04999923706055,29.57999992370605,29.86000061035156,3897500.0,-0.0006672856480890443,2.24140697965025,0.3600006103515625,49.82457420134833,47.68177965691086,0.044790269287755535,0.17211986848136362,0.7454895080688395,0.68372929535143,11.76668776696506,0.4699993133544993,-0.13971875102953746,-0.1524991035461447,-1.1865890449409555,0.8815908378486661,-0.6695440742435501,0.3645458671512607,1.0469313610500741,87.50017881410402,39.28175264129426,0.517044970697406,2,0.04499912261963246,0.5749988555908239,1.0749988555908239,1.3399991989135778,-0.9200000762939382,4,-0.02871454385456096,-1.2580847607797039,29.96999931335449,1.3571525885557985,29.8799991607666,1.3809483442425416,29.479999542236328,-0.02871454385456096
7552,2010-02-22,29.809999465942386,30.04999923706055,29.649999618530273,29.82999992370605,3619800.0,-0.0046745006153823265,-1.3529378765609608,-0.22222693171695576,46.902653373523805,47.890634666244644,0.06635543552095768,0.27419871632521975,0.8715097861550696,0.8659436062509194,11.277290208289934,0.399999618530277,-0.2695798777590994,-0.25950040817260245,-1.286308972679361,0.7673081563341562,-0.7729046904259818,0.25390387408077686,1.0471780881279749,70.00000000000013,24.85869232584345,0.5134042822533802,2,9.536743128535363e-07,0.7150001525878871,1.1925001144409144,1.5400009155273402,-0.8799991607666051,0,-0.016101964134039304,2.24140697965025,29.95000076293945,-1.2580847607797039,29.96999931335449,1.3571525885557985,29.8799991607666,-0.016101964134039304
7553,2010-02-23,29.6200008392334,29.82999992370605,29.459999084472656,29.809999465942386,5819300.0,-0.006373654146691887,2.217405005556269,9.499713904256843,27.00232198818044,46.22386671420751,0.23917935056386241,0.47683093105412055,1.0556698464906873,1.0893357194684121,10.336718471187876,0.3700008392333949,-0.25300282335987845,-0.44199905395507955,-1.4801471694774762,0.5961490615673171,-0.9610731117162779,0.07707500380611876,1.1086025105113322,27.118934471276468,-11.529477294625018,0.5190740577611977,2,0.18999958038330078,0.904998779296875,1.3824987411499023,1.7299995422363281,-0.720001220703125,1,-0.010128330044198108,-1.3529378765609608,29.809999465942386,2.24140697965025,29.95000076293945,-1.2580847607797039,29.96999931335449,-0.010128330044198108
7554,2010-02-24,29.56999969482422,29.86000061035156,29.43000030517578,29.6200008392334,4607500.0,-0.0016880872043376627,-1.6060630581163267,0.26316582006544775,29.722939945979235,44.40115326832592,0.2635998939101185,0.5503218818440629,1.0981638685002082,1.1564921448899739,9.08841597706163,0.4300003051757777,-0.3300146579483041,-0.48900022506713725,-1.5327363519290742,0.5547359017947997,-1.0108682884981057,0.032867838363831225,1.0403153869409323,22.580585618566403,-11.461122758592353,0.5218680634309688,2,0.24000072479248047,0.9549999237060547,1.427499771118164,1.885000228881836,-0.4599990844726598,2,-0.03618531301545824,2.217405005556269,29.6200008392334,-1.3529378765609608,29.809999465942386,2.24140697965025,29.95000076293945,-0.03618531301545824
7555,2010-02-25,29.46999931335449,29.46999931335449,29.07999992370605,29.20000076293945,4701500.0,-0.003381818819809923,1.8888998777877464,-5.399847415601755,40.00001293115694,43.71004966635187,0.31523105995494305,0.6622222390766197,1.1899851069785612,1.2789886266641126,8.258119819476875,0.4899997711181676,-0.3156611922914543,-0.5750005722045941,-1.6434081409709123,0.49340699656172404,-1.1092043565877532,-0.04079678782143503,1.0314905618694503,40.20615110537784,4.094178654685962,0.5342037843831593,2,0.09500026702881215,0.9700002670288121,1.5275001525878942,1.985000610351566,-1.0100002288818324,3,-0.041058673656783284,-1.6060630581163267,29.56999969482422,2.217405005556269,29.6200008392334,-1.3529378765609608,29.809999465942386,-0.041058673656783284
7556,2010-02-26,29.36000061035156,29.56999969482422,29.149999618530273,29.5,3487500.0,-0.0037325655095310495,2.0000136239782016,-0.5185190417994296,25.099622786033592,40.94334108702227,0.3578246675272112,0.7649738788434028,1.2987397031049,1.4179380565565154,7.950502414253091,0.4200000762939453,-0.2850292641717509,-0.6554992675781293,-1.766676371892121,0.4556778367358625,-1.211087819735127,-0.09991071542113161,0.9993402697205909,28.866070603410606,-5.911044301202587,0.5555885521569965,2,0.20499897003174183,1.0799989700317418,1.5899991989135778,2.0949993133544957,-1.1300010681152308,4,-0.03201636629824167,1.8888998777877464,29.46999931335449,-1.6060630581163267,29.56999969482422,2.217405005556269,29.6200008392334,-0.03201636629824167
7557,2010-03-01,29.65999984741211,29.75,29.440000534057614,29.489999771118164,2732700.0,0.010217957453133586,-1.2963046687906297,-1.2142915531334841,44.49761900850725,40.48265810407439,0.045349950606748735,0.4643678541287031,0.9877391829928612,1.1436587829508866,7.733928150855373,0.38999938964844105,-0.2877923327302767,-0.34000005722045756,-1.4624409250426105,0.7824408106016953,-0.9012204911315358,0.22122037669062067,0.5714069370234292,74.35889911846381,33.97810026723175,0.5612204339110768,3,-0.0950002670288086,0.7799997329711914,1.1949996948242188,1.7950000762939453,-1.4099998474121094,0,-0.021240700067689522,2.0000136239782016,29.36000061035156,1.8888998777877464,29.46999931335449,-1.6060630581163267,29.56999969482422,-0.021240700067689522
7558,2010-03-02,29.85000038146973,30.25,29.65999984741211,29.729999542236328,4422200.0,0.0064059519566788126,-3.538458716942376,0.7058869728147052,48.67257832155034,40.21086092832573,-0.09682912412212019,0.2634598759045339,0.7693756011076971,0.9694075093590335,7.403436582398679,0.5900001525878906,-0.2915112190147404,-0.1344995498657191,-1.2561988270587356,0.9871997273272974,-0.6953491884622274,0.42635008873078917,-0.770000457763679,65.81200064556452,21.36646709283893,0.560849638596509,3,-0.18500041961670277,0.5899991989135707,0.9874992370605433,1.6049995422363246,-1.7900009155273438,1,-0.030820772681298347,-1.2963046687906297,29.65999984741211,2.0000136239782016,29.36000061035156,1.8888998777877464,29.46999931335449,-0.030820772681298347
7559,2010-03-03,29.78000068664551,30.059999465942386,29.65999984741211,29.989999771118164,3891600.0,-0.002345048372852765,1.2857220708446606,-1.749980131923943,45.33335367838553,39.672852914962824,-0.04750118940617298,0.1979025801867813,0.8321805688064821,1.0544302840158757,6.206080776750087,0.399999618530277,-0.3060223895782883,-0.11199932098388388,-0.9249888055369624,0.7009901635691946,-0.5184940632604231,0.2944954212926554,-0.6766007614135816,59.829121136193265,12.996328601772092,0.4064947422765388,3,-0.11500072479248402,0.6599988937377894,0.8399996757507289,1.5699996948242152,-1.5200004577636719,2,-0.029550068765104576,-3.538458716942376,29.85000038146973,-1.2963046687906297,29.65999984741211,2.0000136239782016,29.36000061035156,-0.029550068765104576
7560,2010-03-04,30.0,30.01000022888184,29.670000076293945,29.84000015258789,3504000.0,0.007387485167290375,2.7777730682828556,-0.7619073569482417,49.3827015138706,39.62375594968752,-0.29368107507467656,-0.12124855308838534,0.6070722747805704,0.8473730912871567,4.944018375539738,0.3400001525878942,-0.28296832148372886,0.16700000762939382,-0.380265102826872,0.7142651180856596,-0.10663254759873908,0.4406325628575267,-0.8736680732727073,77.27273515433046,28.335671877278394,0.27363255522813246,3,-0.33500003814697266,0.4399995803833008,0.5350003242492676,1.265000343322754,-1.6299991607666016,3,-0.029666646321614754,1.2857220708446606,29.78000068664551,-3.538458716942376,29.85000038146973,-1.2963046687906297,29.65999984741211,-0.029666646321614754
7561,2010-03-05,30.6200008392334,30.70000076293945,29.959999084472656,30.0,5047800.0,0.02066669464111337,-1.1142824445576638,3.875008940705243,65.23298716196678,41.66045970395896,-0.9036792608290511,-0.7348189356897379,-0.018675572491481773,0.24373168799457545,5.493978191212349,0.7400016784667933,-0.2901444136494149,0.7590007781982422,0.11421893416280682,1.4037826222336776,0.4366098561805245,1.0813917002159599,-1.4711955510406511,93.65080085921528,39.86913101975915,0.32239092201771824,3,-0.7300004959106481,-0.18000125885009766,-0.09000062942504883,0.625,-2.440000534057617,4,-0.07054218470148221,2.7777730682828556,30.0,1.2857220708446606,29.78000068664551,-3.538458716942376,29.85000038146973,-0.07054218470148221
7562,2010-03-08,30.56999969482422,30.79999923706055,30.34000015258789,30.670000076293945,2761700.0,-0.001632956990161527,1.5555596763853188,-0.16129071953091592,71.37255840602454,46.590485972608306,-0.8208566936663608,-0.7251468703056538,0.024556730255561376,0.3082112022488346,6.127110748701127,0.4599990844726598,-0.2978638152130344,0.710999679565429,0.07582363607514608,1.3461757230557119,0.39341165782028753,1.0285877013105704,-1.3591465876416038,79.82459075638101,20.93543842408809,0.31758802174514195,3,-0.630000114440918,-0.13000011444091797,-0.03999948501586914,0.6750011444091797,-2.2600002288818324,0,-0.07654563872907316,-1.1142824445576638,30.6200008392334,2.7777730682828556,30.0,1.2857220708446606,29.78000068664551,-0.07654563872907316
7563,2010-03-09,30.51000022888184,30.68000030517578,30.38999938964844,30.46999931335449,4476400.0,-0.0019626910873845604,-1.8999980926587106,-0.4000076293654986,64.25342373536702,50.42720639365139,-0.6943529523504317,-0.6496234481237515,0.05986447632900038,0.3808904103758657,6.975924367613318,0.2900009155273402,-0.3027120384043762,0.6200001716613812,-0.07887127114457115,1.3188716144673336,0.27056445025840503,0.9694358930643574,-1.2037983539065493,74.56147689095322,14.704858159036945,0.3494357214029766,3,-0.5700006484985387,-0.07000064849853871,0.01999998092651012,0.735000610351559,-2.170000076293949,1,-0.07407408102024349,1.5555596763853188,30.56999969482422,-1.1142824445576638,30.6200008392334,2.7777730682828556,30.0,-0.07407408102024349
7564,2010-03-10,30.239999771118164,30.6299991607666,30.059999465942386,30.559999465942386,4428800.0,-0.008849572459461497,1.4782644751463532,-7.999809269500862,55.64854658400962,52.16593235507946,-0.35684430339408024,-0.37274335608811526,0.29378960185495373,0.6627679986482917,7.197542073790844,0.5699996948242152,-0.2820111375476628,0.33349971771240305,-0.38272664390276034,1.0497260793275665,-0.024613463095178645,0.6916128985199848,-0.8441700544177593,50.44248833225009,-8.488148242414013,0.35811318080758237,3,-0.2650003433227539,0.19999980926513672,0.29000043869018555,1.0050010681152344,-1.989999771118164,2,-0.07208995772737636,-1.8999980926587106,30.51000022888184,1.5555596763853188,30.56999969482422,-1.1142824445576638,30.6200008392334,-0.07208995772737636
7565,2010-03-11,29.440000534057614,30.170000076293945,29.32999992370605,30.06999969482422,8551000.0,-0.026455001425781055,1.0240969392796742,1.968749254941219,41.95583254562446,54.03884455058956,0.4899785852704248,0.4046871518186137,1.0457393923970244,1.4741047758366896,7.257671655513406,0.9099998474121129,-0.15999989523650981,-0.4389995574951193,-1.1834075661273538,0.3054084511371151,-0.8112035618112365,-0.0667955531790021,1.3599987030029368,7.483038213163789,-45.85778081108305,0.37220400431611783,3,0.6249990463256871,0.9799995422363317,1.2424993515014684,1.5949993133544993,-1.1800003051757741,3,-0.04008153137805459,1.4782644751463532,30.239999771118164,-1.8999980926587106,30.51000022888184,1.5555596763853188,30.56999969482422,-0.04008153137805459
7566,2010-03-12,28.65999984741211,29.76000022888184,28.559999465942386,29.739999771118164,7700400.0,-0.026494588060321567,1.1428568995730473,1.71428787681538,34.90813937363863,52.973346813381944,1.2965925144397623,1.1349792684942521,1.7695705389471428,2.2557532797552824,8.139456036279089,1.2000007629394531,-0.07379031171538486,-1.1505002021789537,-2.0683347126920495,-0.23266569166585782,-1.6094174574355016,-0.6915829469224057,2.11059940338135,4.464303200343846,-44.83725234846989,0.4589172552565483,3,1.019999504089359,1.1049995422363281,2.0225000381469727,2.3750000000000036,0.26000022888183594,4,-0.010118597687462927,1.0240969392796742,29.440000534057614,1.4782644751463532,30.239999771118164,-1.8999980926587106,30.51000022888184,-0.010118597687462927
7567,2010-03-15,28.61000061035156,28.82999992370605,28.45000076293945,28.78000068664551,4943900.0,-0.0017445651544574226,1.8148237105901543,0.1574074891696211,36.23977918412254,51.591924687001075,1.3208919860118264,1.152718868754139,1.7565030837141684,2.2959493036433436,9.054801559018888,0.37999916076660156,-0.04270895140692943,-1.1424994468689,-2.2061351780088287,-0.07886371572897133,-1.6743173124388626,-0.6106815812989375,2.0721746490478594,7.174882522695731,-43.07650499889341,0.5318178655699642,3,1.014999389648441,1.0299997329711914,2.072499275207523,2.2349987030029297,0.15999984741211293,0,-0.015029720237761834,1.1428568995730473,28.65999984741211,1.0240969392796742,29.440000534057614,1.4782644751463532,30.239999771118164,-0.015029720237761834
7568,2010-03-16,28.59000015258789,28.989999771118164,28.309999465942386,28.989999771118164,4822400.0,-0.000699072259244593,2.4000047683761117,2.3529378765608415,36.53846556920745,50.6147148970924,1.2777327056409504,1.1622112672217746,1.7254440728632332,2.307208093071605,9.573957033192704,0.6800003051757777,0.03916864349992366,-1.117999935150145,-2.2977696854403398,0.061769815140049644,-1.7078848102952442,-0.5281150600050459,1.958244637023931,12.06899670160171,-39.960697558298016,0.5898848751450978,3,0.9649991989135778,0.9649991989135778,2.0924997329711914,2.254999160766598,-0.13000106811523438,1,-0.009793658102522196,1.8148237105901543,28.61000061035156,1.1428568995730473,28.65999984741211,1.0240969392796742,29.440000534057614,-0.009793658102522196
7569,2010-03-17,29.10000038146973,29.10000038146973,28.540000915527344,28.60000038146973,5398200.0,0.01783841294718136,1.2399978637695455,-1.2500011920940324,45.432111091540605,50.1757604057224,0.7388260354097937,0.6227057612800699,1.1640998244937109,1.7795273887619203,10.045725968024476,0.5599994659423864,0.049447298001901174,-0.5689997673034632,-1.7760823057527517,0.6380827711458252,-1.1725410365281057,0.03454150192117922,1.2691847822485371,42.473153564074664,-10.595586909263787,0.6035412692246436,3,0.4549989700317383,0.4549989700317383,1.582499504089352,1.7449989318847585,-0.6000003814697301,2,-0.02611684601096398,2.4000047683761117,28.59000015258789,1.8148237105901543,28.61000061035156,1.1428568995730473,28.65999984741211,-0.02611684601096398
7570,2010-03-18,29.239999771118164,29.25,28.809999465942386,29.18000030517578,5884200.0,0.004810975526226446,10.000023841880559,0.11999893188476562,48.52940145248346,48.319806438002026,0.5360553155085697,0.4481915367134093,0.9678441689937216,1.6267932550923803,10.716181844622874,0.44000053405761363,0.0371507458592788,-0.3925004005432129,-1.6053938587752619,0.8203930576888361,-0.9989471296592356,0.21394632857280982,0.9644505367780312,64.13791833395133,7.676912948240556,0.6064467291160244,3,0.31499958038330433,0.31499958038330433,1.4549999237060547,1.5450000762939489,-0.7999992370605504,3,-0.03385772157549871,1.2399978637695455,29.10000038146973,2.4000047683761117,28.59000015258789,1.8148237105901543,28.61000061035156,-0.03385772157549871
7571,2010-03-19,29.09000015258789,29.399999618530273,28.6299991607666,29.09000015258789,6960800.0,-0.0051299459543237,1.4838767235385686,0.0,42.748096048828124,45.13931062053577,0.49863776510575875,0.559125227306005,1.06126366189255,1.7697628071824951,11.327629690043647,0.7700004577636719,0.033739817796572424,-0.4994999885559075,-1.7259020573046087,0.7269020801927937,-1.1127010229302563,0.11370104581844132,0.9628940879520016,71.55968600496251,16.645410900265134,0.6132010343743497,3,0.4049997329711914,0.46499919891357777,1.6049995422363281,1.6599998474121094,-1.210000991821289,4,-0.028532138857077727,10.000023841880559,29.239999771118164,1.2399978637695455,29.10000038146973,2.4000047683761117,28.59000015258789,-0.028532138857077727
7572,2010-03-22,29.32999992370605,29.32999992370605,28.76000022888184,28.8799991607666,4084700.0,0.008250249909222074,1.5333276819395667,100.0,43.46733018125555,42.82974467007893,0.07179661254450309,0.2965242467900069,0.7769445353323583,1.528527998568105,11.972120936811045,0.5699996948242116,0.005545746415297259,-0.23550024032592987,-1.462520172835415,0.9915196921835552,-0.8490102065806724,0.37800972592881266,0.5834627348660391,93.57801054816107,38.38812144591213,0.6135099662547426,3,0.13999938964844105,0.22499942779541726,1.342499732971195,1.409999847412113,-1.3199996948242116,0,-0.013978856068142087,1.4838767235385686,29.09000015258789,10.000023841880559,29.239999771118164,1.2399978637695455,29.10000038146973,-0.013978856068142087
7573,2010-03-23,29.31999969482422,29.36000061035156,28.96999931335449,29.28000068664551,4818300.0,-0.00034095563954472663,5.499976158309214,0.08888653414147545,44.13264052463759,41.55019955237093,-0.11706735229984844,0.29818485447252385,0.7541682056894743,1.5416932829171444,12.284642361915425,0.3900012969970703,-0.13242083011357053,-0.23050041198730398,-1.4620416130961154,1.0010407891215074,-0.8462710125417097,0.3852701885671017,0.46518590833749585,90.69766926081257,34.603580628653575,0.6157706005544062,3,-0.07999992370605469,0.23499965667724965,1.3099994659423828,1.3999996185302734,-1.1999988555908203,1,-0.018758500777120934,1.5333276819395667,29.32999992370605,1.4838767235385686,29.09000015258789,10.000023841880559,29.239999771118164,-0.018758500777120934
7574,2010-03-24,28.5,29.190000534057614,28.1200008392334,29.190000534057614,8886100.0,-0.02796724772711956,2.1014459902863725,-17.250441085309728,33.40708132646799,40.60033830579798,0.48070872975903356,1.0897866436932517,1.530542319079224,2.3684248318992047,13.106926696464788,1.1999988555908203,-0.31658869389722355,-0.9970001220703111,-2.314910788379752,0.3209105442391298,-1.6559554552250297,-0.3380447889155924,1.16717071218417,29.68746274706149,-22.747503982024924,0.6589553331547197,3,0.4400005340576172,0.9600000381469727,2.0149998664855957,2.114999771118164,-0.5599994659423864,2,-0.0014035408956962758,5.499976158309214,29.31999969482422,1.5333276819395667,29.32999992370605,1.4838767235385686,29.09000015258789,-0.0014035408956962758
7575,2010-03-25,28.26000022888184,28.739999771118164,28.239999771118164,28.65999984741211,6065500.0,-0.008421044600637195,-1.2727245141685488,0.5797091433799828,21.49757296761375,39.110275371795225,0.5986805562641351,1.301201692408437,1.7338667369726863,2.5924332316029144,13.355570941212006,0.5,-0.49141793894347785,-1.1764999389648416,-2.6059978481419996,0.2529979702123164,-1.8912488935534206,-0.4617509843762626,1.2524534960072522,10.937462747061765,-34.78512444754836,0.7147489545885795,3,0.49999999999999645,1.1999998092651332,2.0574994087219203,2.3549995422363246,-0.5400009155273509,3,0.008492560834195695,2.1014459902863725,28.5,5.499976158309214,29.31999969482422,1.5333276819395667,29.32999992370605,0.008492560834195695
7576,2010-03-26,28.420000076293945,28.559999465942386,28.059999465942386,28.45000076293945,6438700.0,0.00566170722279713,3.0000305178108437,0.07500178814104035,24.70587548912286,37.82873051679526,0.4481883584126827,1.124839698541365,1.5341036795193546,2.4299837633185604,13.925195046492425,0.5,-0.6368566603258294,-0.9695000648498535,-2.4696541269207692,0.5306539972210622,-1.7195770958853132,-0.21942303381439388,0.9532083600295778,27.692330264460868,-13.149964941475755,0.7500770310354581,3,0.3099994659423828,1.009999275207523,1.862499713897705,2.1949996948242188,-2.2000007629394567,4,0.0007037458729759472,-1.2727245141685488,28.26000022888184,2.1014459902863725,28.5,5.499976158309214,29.31999969482422,0.0007037458729759472
7577,2010-03-29,29.03000068664551,29.1299991607666,28.690000534057614,29.07999992370605,7454400.0,0.02146377933546839,4.8667378754355655,1.666603089834025,34.583335651292074,37.6114938592491,-0.10724822062774209,0.49036227345203187,0.8880292570325139,1.8146689334526975,14.496489710194918,0.7099990844726562,-0.6696909677025573,-0.32799949645995596,-1.8306932402916978,1.1746942473717858,-1.0793463683758269,0.42334737545591494,0.18562267323227388,74.61541283057664,36.467041615681424,0.75134687191587,3,-0.30000114440918324,0.39999866485595703,1.2299990653991664,1.5849990844726527,-2.579999923706062,0,-0.039614243840095265,3.0000305178108437,28.420000076293945,-1.2727245141685488,28.26000022888184,2.1014459902863725,28.5,-0.039614243840095265
7578,2010-03-30,28.93000030517578,29.09000015258789,28.63999938964844,29.0,5522800.0,-0.003444725425574391,2.6000061035155966,1.4000152590220956,35.853134952561376,36.547163177140305,0.051465225064212916,0.5458928114845634,0.9564975966631692,1.8865253200836563,15.416799381840274,0.4500007629394496,-0.6072846906913938,-0.3819998741149888,-1.8775877719078302,1.1135880236778526,-1.1297938230114113,0.36579407478143366,-0.8700008392333949,76.99115193621039,38.72910811690738,0.7477939488964213,3,-0.20000076293945312,0.49999904632568715,1.237499713897705,1.6399993896484375,-3.2299995422363317,1,-0.03180090102278177,4.8667378754355655,29.03000068664551,3.0000305178108437,28.420000076293945,-1.2727245141685488,28.26000022888184,-0.03180090102278177
7579,2010-03-31,28.899999618530273,29.020000457763672,28.520000457763672,28.90999984741211,4664700.0,-0.0010370095516432087,3.3477986847670147,0.14286103542234332,43.00517059402538,35.93335974842274,0.056001460364424105,0.5339622397774235,0.9539675084738519,1.883131703532129,16.448430019478,0.5,-0.5462593277375163,-0.36800050735473633,-1.8573818627329786,1.121380848023506,-1.1126911850438574,0.3766901703343848,-0.8194001388549772,78.50470954815427,34.84777525471664,0.744690677689122,3,-0.1700000762939453,0.529999732971195,1.267500400543213,1.6700000762939453,-2.95999908447266,2,-0.026989577494552996,2.6000061035155966,28.93000030517578,4.8667378754355655,29.03000068664551,3.0000305178108437,28.420000076293945,-0.026989577494552996
7580,2010-04-01,29.11000061035156,29.20000076293945,28.88999938964844,28.96999931335449,3744300.0,0.007266470401149583,-1.0666679382276218,-13.999809269502194,56.838915466795875,37.49900635041916,-0.19487204120106227,0.2675852474347984,0.7015996478004887,1.637105736264811,17.401838676227182,0.3100013732910085,-0.47546427278821213,-0.11349954605102752,-1.5634545354671587,1.3364554433651037,-0.8384770407590914,0.6114779486570363,-1.0092131172180103,92.10525875497119,41.69416342393302,0.7249774947080649,4,-0.4000005722045863,0.31999874114990945,1.0574994087219274,1.4599990844726598,-2.5,3,-0.040192375532891345,3.3477986847670147,28.899999618530273,2.6000061035155966,28.93000030517578,4.8667378754355655,29.03000068664551,-0.040192375532891345
7581,2010-04-05,28.459999084472656,29.26000022888184,28.31999969482422,29.26000022888184,7385200.0,-0.022329148479913186,1.3499979734449647,-5.714240950395797,48.071961409809,38.01063204248065,0.3982456260943721,0.7878618308843599,1.3156371314397397,2.24757552743581,17.478765802451278,0.9400005340576207,-0.4949132343704541,-0.655500984191896,-1.9841880559398781,0.6731860875560862,-1.3198445200658888,0.00884255168209691,-0.315243060546873,14.893543628546038,-39.293525946029746,0.6643435358739915,4,0.2500009536743164,0.9700002670288121,1.5425004959106445,2.02500057220459,-1.4399986267089844,0,-0.02600139827558534,-1.0666679382276218,29.11000061035156,3.3477986847670147,28.899999618530273,2.6000061035155966,28.93000030517578,-0.02600139827558534
7582,2010-04-06,28.229999542236328,28.479999542236328,28.1200008392334,28.459999084472656,7659800.0,-0.008081502095402815,1.6666525381822292,0.2874990165247668,45.60975110509856,38.17475544030965,0.5093662519235522,0.8786128338218298,1.505291417737574,2.4351868693301526,17.495842768405304,0.3599987030029297,-0.5504312523910322,-0.7685005187988274,-1.9632659724246757,0.4262649348270209,-1.3658832456117516,-0.17111779198590327,1.0300006866455114,9.649014201389324,-47.805807357132934,0.5973827268129249,4,0.4300003051757848,1.1999998092651403,1.7725000381469727,2.255000114440918,-0.7299995422363281,1,-0.07120085942171472,1.3499979734449647,28.459999084472656,-1.0666679382276218,29.11000061035156,3.3477986847670147,28.899999618530273,-0.07120085942171472
7583,2010-04-07,28.25,28.34000015258789,28.03000068664551,28.11000061035156,6621300.0,0.0007084823977325794,-1.0666683620920105,-0.6086942099414681,38.22714974155698,38.71031859754176,0.35942174069112554,0.717399014008695,1.4669127871992735,2.370089082856577,17.553588916838837,0.30999946594237926,-0.5715084643726982,-0.6355000495910659,-1.6408222923347004,0.3698221931525687,-1.1381611709628814,-0.13283892821925036,1.0100002288818395,17.88612969355225,-39.75094645352182,0.5026611213718166,4,0.3950004577636754,1.164999961853031,1.7524995803833008,2.234999656677246,-1.1000003814697266,2,-0.06371678715258589,1.6666525381822292,28.229999542236328,1.3499979734449647,28.459999084472656,-1.0666679382276218,29.11000061035156,-0.06371678715258589
7584,2010-04-08,28.059999465942386,28.290000915527344,27.96999931335449,28.1299991607666,6438400.0,-0.006725682621508411,-1.560012817382768,-0.4999999999999619,33.87979338119416,40.08612086571736,0.5369059205809705,0.775463896346853,1.6404617583321546,2.5206148364867182,18.41064269845547,0.3200016021728551,-0.6241795980440834,-0.7165005683898897,-1.5637695565973608,0.13076841981758136,-1.140135062493627,-0.2928660742861524,1.1508007812499983,6.976751063087871,-47.77925539029201,0.4236344941037363,4,0.5550003051757777,1.3249998092651332,1.9925003051757777,2.4250001907348597,-1.2899990081787145,3,-0.08410544361796468,-1.0666683620920105,28.25,1.6666525381822292,28.229999542236328,1.3499979734449647,28.459999084472656,-0.08410544361796468
7585,2010-04-09,28.26000022888184,28.29999923706055,28.040000915527344,28.09000015258789,4140800.0,0.0071276110743410115,1.080002441424846,-2.428583106267204,38.814031692792845,41.65369377723624,0.3764979380218776,0.508604191199435,1.4221256856312188,2.2804644862105867,19.802428003590204,0.2599983215332067,-0.6829382365871304,-0.45749979019164755,-1.2740105445837173,0.3590109642004222,-0.8657551673876824,-0.04924441299561266,0.8763519622802711,22.48067517136597,-28.90432256687257,0.4082553771960352,4,0.3549995422363246,1.12499904632568,1.7924995422363246,2.2249994277954066,-1.0900001525878942,4,-0.08209482222343278,-1.560012817382768,28.059999465942386,-1.0666683620920105,28.25,1.6666525381822292,28.229999542236328,-0.08209482222343278
7586,2010-04-12,28.3700008392334,28.3700008392334,28.04999923706055,28.06999969482422,3879300.0,0.003892449025500566,1.133335876455119,1.7647118221902716,36.5922127020694,41.87690233843372,0.2890564501591797,0.3960703559063248,1.2882423390376765,2.1263948982973133,20.076305066507956,0.320001602172848,-0.6159536604294651,-0.33299922943115234,-1.1639810262032562,0.4979825673409515,-0.748490127817206,0.08249166895490134,0.6963701792602564,78.43163654179163,31.04603097708906,0.4154908983860522,4,0.24499893188476562,1.014998435974121,1.6824989318847656,2.1149988174438477,-1.6600017547607422,0,-0.06203736964462481,1.080002441424846,28.26000022888184,-1.560012817382768,28.059999465942386,-1.0666683620920105,28.25,-0.06203736964462481
7587,2010-04-13,28.18000030517578,28.5,28.03000068664551,28.36000061035156,4786900.0,-0.006697233994962137,1.043479342543895,-0.5999987284390835,34.84045764120185,41.76438263717156,0.38644325605007523,0.5820464284672369,1.4510151920721555,2.2800351285784366,20.106813756818028,0.46999931335448863,-0.4776176640387426,-0.5014997482299819,-1.3642561493478276,0.3612566528878638,-0.9328779487889065,-0.07012154767105727,0.8205884110095241,39.622777311937874,-2.1897878748909108,0.431378200558923,4,0.4349994659423828,1.2049989700317383,1.984999656677246,2.304999351501465,-1.510000228881836,1,-0.0411639402004923,1.133335876455119,28.3700008392334,1.080002441424846,28.26000022888184,-1.560012817382768,28.059999465942386,-0.0411639402004923
7588,2010-04-14,28.309999465942386,28.36000061035156,28.07999992370605,28.36000061035156,6167700.0,0.004613171020538598,10.199771123404224,0.2777836646462594,46.90553422131547,42.19775637353712,0.17796286065188482,0.4532322163256417,1.2886123538625185,2.109751328363739,20.454376628759345,0.2800006866455078,-0.35499589483341154,-0.35750055313109996,-1.2354618664906987,0.5204607602284987,-0.7964812098108993,0.08148010354869939,0.6287538860730706,64.15088907522592,19.94516423749507,0.43898065667979985,4,0.3050003051757777,1.0150003433227504,1.8800001144409144,2.1750001907348597,-2.930000305175785,2,-0.028611779626376732,1.043479342543895,28.18000030517578,1.133335876455119,28.3700008392334,1.080002441424846,28.26000022888184,-0.028611779626376732
7589,2010-04-15,28.34000015258789,28.520000457763672,28.149999618530273,28.31999969482422,4650300.0,0.001059720494929639,-1.0555567329292588,-0.40000000000005687,51.39859696812261,41.593276540351205,0.06724392032778326,0.3830120944234139,1.1784987848606079,2.043702289789316,20.890331783551698,0.37000083923339844,-0.31720842741093236,-0.2894998550415053,-1.1543327751415724,0.5753330650585617,-0.7219163150915406,0.14291660500852998,0.5406279571079082,63.26522668265181,14.237798944466519,0.43241646005003387,4,0.27499961853027344,0.9599990844726562,1.8499994277954102,2.1449995040893555,-2.9300003051757812,3,-0.04199013859034684,10.199771123404224,28.309999465942386,1.043479342543895,28.18000030517578,1.133335876455119,28.3700008392334,-0.04199013859034684
7590,2010-04-16,28.25,28.540000915527344,28.10000038146973,28.290000915527344,5438400.0,-0.0031757287262990097,-1.5882372740634694,-2.0,46.95341089865986,41.468993150223525,0.02505924521761216,0.41638961943864317,1.2001955189689362,2.1023532821068187,21.67542721295731,0.44000053405761363,-0.28694045809228896,-0.33000001907348775,-1.1603456948079902,0.5003456566610147,-0.7451728569407372,0.0851728187937617,0.5759903819153216,43.1371009061768,-8.234267422307866,0.41517283786725073,4,0.005000114440917969,0.8199996948242188,1.9574995040893555,2.234999656677246,-3.3299999237060547,4,-0.05238936432694963,-1.0555567329292588,28.34000015258789,10.199771123404224,28.309999465942386,1.043479342543895,28.18000030517578,-0.05238936432694963
7591,2010-04-19,28.26000022888184,28.399999618530273,28.04999923706055,28.190000534057614,3607600.0,0.0003539904028970753,1.000010899182541,-1.7499523173757259,32.420131092829195,40.00347981552693,-0.018209177362400908,0.3594487629006302,1.156706305301526,2.0599454052218853,22.25682705786932,0.350000381469723,-0.3052413401532341,-0.2784997940063434,-1.0841190009877906,0.5271194129751038,-0.681309397497067,0.1243098094843802,0.5146306889198335,45.097929218698305,-3.195531768644763,0.40280960349072276,4,-0.0050001144409215215,0.6049995422363246,1.9824995994567836,2.2249994277954066,-3.55999946594239,0,-0.038570422638351864,-1.5882372740634694,28.25,-1.0555567329292588,28.34000015258789,10.199771123404224,28.309999465942386,-0.038570422638351864
7592,2010-04-20,28.920000076293945,29.020000457763672,28.190000534057614,28.309999465942386,7695600.0,0.023354559167256594,1.0493790531089817,8.714332425067184,49.818178035018846,41.29137184813381,-0.6370299248312676,-0.3508293619003666,0.4524653651764581,1.3673743309816544,22.336372664129065,0.8299999237060582,-0.39054463987568155,0.4020000457763686,-0.33692109674836956,1.1409211883011068,0.03253947451399952,0.7714606170387377,-0.9500007629394567,89.69069529652349,43.16726792698765,0.3694605712623682,4,-0.4250001907348633,-0.2350006103515625,0.8024992942810059,1.3049993515014684,-4.049999237060547,1,-0.07641773810480912,1.000010899182541,28.26000022888184,-1.5882372740634694,28.25,-1.0555567329292588,28.34000015258789,-0.07641773810480912
7593,2010-04-21,28.770000457763672,29.10000038146973,28.649999618530273,29.0,5184200.0,-0.005186708787502048,1.0930253189261898,-0.3770480526302646,47.735209930956735,42.8308625758852,-0.4531664731647247,-0.2573410001174352,0.5787800693717742,1.4930204328744594,22.433537962756468,0.4500007629394567,-0.39746852780200115,0.2795003890991197,-0.36917387939475077,0.9281746575929901,-0.04483674514781555,0.6038375233460549,-0.7790011215209987,68.57147009189744,25.01556592138313,0.3243371342469354,4,-0.20499992370605113,-0.08500099182128906,0.8624997138977051,1.3999996185302734,-3.3400001525878906,2,-0.07299271282781772,1.0493790531089817,28.920000076293945,1.000010899182541,28.26000022888184,-1.5882372740634694,28.25,-0.07299271282781772
7594,2010-04-22,28.459999084472656,28.6299991607666,28.26000022888184,28.6299991607666,5011600.0,-0.010775160526886984,3.3529266568680933,0.7391322375731842,39.05723192164087,42.85788482353498,-0.0899135643894553,0.052185530539919256,0.8603611804806341,1.774383013879028,21.57538868606894,0.5100002288818324,-0.3809774019345298,-0.028500938415525923,-0.6772985330080452,0.6202966561769934,-0.3528997357117838,0.29589785888073195,-0.4246397064209013,39.04756195697356,1.5653743264912023,0.3243987972962591,4,0.10500144958496449,0.22500038146972656,1.0950002670288121,1.6400003433227575,-3.1899986267089844,3,-0.1082220668582683,1.0930253189261898,28.770000457763672,1.0493790531089817,28.920000076293945,1.000010899182541,28.26000022888184,-0.1082220668582683
7595,2010-04-23,28.5,28.520000457763672,28.20000076293945,28.43000030517578,4034500.0,0.0014055135915014283,4.818143986683377,-0.4117627259365639,50.84747543485044,44.44180290495509,-0.10313620979405869,0.032766659544805066,0.7892398214358103,1.7176605243037812,20.71048362457327,0.3199996948242223,-0.33246737070490084,-0.0005000114440925074,-0.6403185898689578,0.6393185669807728,-0.3204093006565252,0.31940927776834016,-0.42205498181152734,42.85716880743577,2.413667293057486,0.3199092892124331,4,0.06500053405762074,0.1849994659423828,1.0549993515014684,1.5999994277954137,-3.5,4,-0.10842105798554003,3.3529266568680933,28.459999084472656,1.0930253189261898,28.770000457763672,1.0493790531089817,28.920000076293945,-0.10842105798554003
7596,2010-04-26,28.440000534057614,28.70000076293945,28.38999938964844,28.59000015258789,3819100.0,-0.0021052444190311492,-1.4799920654902365,-2.1428610354223943,54.79453367160392,46.65892246388866,-0.035942846764253744,0.09943965949660694,0.8154904623356636,1.757865020149282,19.42347776883835,0.3100013732910085,-0.24643180234606632,-0.061499500274660335,-0.7008506614163785,0.5778516608670579,-0.38117508084551943,0.25817608029619876,-0.3211733013378897,27.47253207909398,-16.169536966922387,0.3196755805708588,4,0.13499927520752664,0.24499893188476918,1.1149988174438548,1.6599988937378,-2.8800010681152273,0,-0.12376935273079126,4.818143986683377,28.5,3.3529266568680933,28.459999084472656,1.0930253189261898,28.770000457763672,-0.12376935273079126
7597,2010-04-27,27.8799991607666,28.5,27.85000038146973,28.28000068664551,6792900.0,-0.019690624570150583,-1.8260909226610336,2.6666836209198137,43.22344092016467,46.24980098598301,0.5330880223949634,0.5996107082504096,1.3429217849007813,2.281041997725822,19.646888776744518,0.6499996185302699,-0.20702784467231794,-0.5640007972717278,-1.210038482391262,0.08203688784780638,-0.8870196398314967,-0.24098195471195893,1.2200012207031286,2.399902343749716,-42.66186576477762,0.3230188425597676,4,0.5950012207031286,0.725001335144043,1.6450004577636719,2.220000267028812,-2.34999847412109,1,-0.11406020421629426,-1.4799920654902365,28.440000534057614,4.818143986683377,28.5,3.3529266568680933,28.459999084472656,-0.11406020421629426
7598,2010-04-28,28.01000022888184,28.15999984741211,27.8799991607666,27.95000076293945,7609300.0,0.00466287919757824,-1.7999694828293231,-0.14999809265865954,49.063686732597446,45.990366515369104,0.3979003177827387,0.41861415373219657,1.1905387925722124,2.1155566556228287,19.809936446522336,0.2800006866455078,-0.16361209156512757,-0.3879997253417926,-1.0191760208068459,0.24317657012326066,-0.7035878730743192,-0.07241157760926598,1.065000152587892,18.823503012487674,-29.772882055049745,0.31558814773252697,4,0.4650001525878906,0.595000267028805,1.502499103546139,2.089999198913574,-3.1800003051757884,2,-0.11210279771474996,-1.8260909226610336,27.8799991607666,-1.4799920654902365,28.440000534057614,4.818143986683377,28.5,-0.11210279771474996
7599,2010-04-29,28.1200008392334,28.309999465942386,27.96999931335449,28.190000534057614,9038900.0,0.00392719062665825,1.193566646977747,-1.1666719649042754,47.286839471088875,46.02741413452788,0.28319160589316894,0.2605398307417417,1.0460778517764524,1.9745026384309412,19.67868044239955,0.34000015258789773,-0.08987407911719458,-0.23899917602539134,-0.8349825104765962,0.35698415842581355,-0.5369908432509938,0.058992491200211106,0.9304995422363334,31.76474548126857,-19.3033409867082,0.29799166722560183,4,0.3549995422363317,0.43499946594238637,1.277498722076416,1.93499851226807,-3.610000610351559,3,-0.09566146706171119,-1.7999694828293231,28.01000022888184,-1.8260909226610336,27.8799991607666,-1.4799920654902365,28.440000534057614,-0.09566146706171119
7600,2010-04-30,27.940000534057614,28.3799991607666,27.93000030517578,28.190000534057614,6924900.0,-0.006401148641668852,-2.3333192048489835,3.5714441416895544,41.88680304541778,47.079266573704395,0.46331680723447377,0.36721995592982637,1.1859142920540116,2.1180957962728613,19.865358227838538,0.4499988555908203,-0.08736993648165026,-0.3604994773864796,-0.8694292736975768,0.14843031892461767,-0.61496437554203,-0.10603457923092918,1.0864898474121176,10.588248493755493,-35.48933551115957,0.2544648981555494,4,0.5349998474121165,0.6149997711181712,1.2599997520446813,2.019999504089359,-3.0500011444091726,4,-0.095561919300586,1.193566646977747,28.1200008392334,-1.7999694828293231,28.01000022888184,-1.8260909226610336,27.8799991607666,-0.095561919300586
7601,2010-05-03,27.71999931335449,28.25,27.649999618530273,28.229999542236328,8694800.0,-0.007874059287685142,1.1818150291823735,2.040000915527358,41.41791124443537,46.14590359697289,0.6690178532812538,0.5575242829874085,1.36301183425498,2.308503560512566,19.42896146070127,0.6000003814697266,-0.11050700595457386,-0.5435007095336957,-1.108153640027222,0.021152220959830714,-0.8258271747804571,-0.26117424428693425,1.282961268115244,8.23525451873086,-37.061863181171724,0.2823264652467627,5,0.6550006866455114,0.735000610351566,1.3900008201599157,2.240000724792484,-2.7899990081787074,0,-0.09812407578394466,-2.3333192048489835,27.940000534057614,1.193566646977747,28.1200008392334,-1.7999694828293231,28.01000022888184,-0.09812407578394466
7602,2010-05-04,26.21999931335449,27.649999618530273,26.03000068664551,27.540000915527344,16207400.0,-0.05411255545296334,1.1038960717262585,2.588237274063425,24.19757272637355,43.530610574241436,1.9509041150118875,2.0018553516017867,2.8063067945557023,3.7738790257910324,19.431141134341225,1.6899986267089773,-0.15181402610500072,-1.9430006980896017,-3.01780538029708,-0.8681960158821234,-2.480403039193341,-1.4055983569858626,2.728842829597667,8.085053194770163,-33.3885139634028,0.5374023411037393,5,1.1450014114379918,1.4250011444091868,2.860000133514408,3.7100000381469798,-0.8299999237060476,1,-0.025171619553626345,1.1818150291823735,27.71999931335449,-2.3333192048489835,27.940000534057614,1.193566646977747,28.1200008392334,-0.025171619553626345
7603,2010-05-05,26.45000076293945,26.6299991607666,25.76000022888184,26.190000534057614,11111900.0,0.008771985339748545,1.806461635959188,-0.19696963128972683,27.764752978600015,42.27589069168134,1.5166994546668313,1.7181802134303261,2.527228967867277,3.5155081314385797,19.40332059249402,0.8699989318847621,-0.15664070681747333,-1.6229992866516163,-2.9410538189433275,-0.3049447543599051,-2.282026552797472,-0.9639720205057607,2.323710892634306,26.33590898303309,-11.869706862893818,0.6590272661458565,5,0.779999732971195,1.05999946594239,2.629998683929447,3.479998588562019,-0.8100013732910085,2,-0.03478261057682086,1.1038960717262585,26.21999931335449,1.1818150291823735,27.71999931335449,-2.3333192048489835,27.940000534057614,-0.03478261057682086
7604,2010-05-06,25.70000076293945,26.43000030517578,24.770000457763672,26.36000061035156,9342400.0,-0.0283553867057299,3.15000357628206,-2.538458716942376,24.032633869643206,39.296463851102764,2.049554160207741,2.4056485274369273,3.220037609602098,4.23201043562732,19.554117740272144,1.6800003051757777,-0.28671369325933327,-2.2549993515014677,-3.9473660355654054,-0.5626326674375299,-3.1011826935334383,-1.408816009469497,2.8326139784989515,25.761790562477742,-11.331752525043122,0.8461833420319695,5,1.034999847412113,1.3149995803833043,3.379998683929447,4.229998588562019,-0.050001144409176135,3,-0.03385217172786925,1.806461635959188,26.45000076293945,1.1038960717262585,26.21999931335449,1.1818150291823735,27.71999931335449,-0.03385217172786925
7605,2010-05-07,25.940000534057614,26.270000457763672,25.559999465942386,25.88999938964844,11861400.0,0.009338512217643702,-1.00000000000001,-0.0757593272259523,27.431940401744896,36.25617571000731,1.5737237475180272,2.090088410756781,2.927679941019914,3.9598878307185004,19.737682621371498,0.7100009918212855,-0.4086354382027295,-1.898999595642092,-3.8075717832791227,0.009572591994938762,-2.8532856894606056,-0.9447135018235784,2.216352779013313,33.62069627003665,-2.358711457300828,0.9542860938185148,5,0.6949996948242223,1.0749998092651403,3.139998912811283,3.9899988174438548,0.7699985504150426,4,-0.055127227283525815,3.15000357628206,25.70000076293945,1.806461635959188,26.45000076293945,1.1038960717262585,26.21999931335449,-0.055127227283525815
7606,2010-05-10,26.61000061035156,26.86000061035156,26.3799991607666,26.690000534057614,6235400.0,0.025828838184265956,1.2857207732934741,-1.5999618539006661,27.57285228216719,34.517221416896476,0.6893296895932899,1.3507253138015436,2.2155740497698666,3.2654862833614793,19.67920008704132,0.9200000762939453,-0.4722663408699219,-1.1409995079040556,-3.107892599104243,0.825893583296132,-2.1244460535041476,-0.15755296230396354,1.2077174171886433,63.888912804339625,33.27005090869466,0.9834465456000933,5,-0.03500080108642223,0.40499973297119496,2.45999908447266,3.3199987411499094,0.17000007629395242,0,-0.06463739876931907,-1.00000000000001,25.940000534057614,3.15000357628206,25.70000076293945,1.806461635959188,26.45000076293945,-0.06463739876931907
7607,2010-05-11,27.020000457763672,27.20000076293945,26.25,26.459999084472656,7711300.0,0.015407735362945374,1.0652145969905502,-7.0000238418806475,33.82627004211676,32.824175117954184,0.16149275454333534,0.8952660918454498,1.7576931390239565,2.8266748369040293,19.72638342249423,0.9500007629394496,-0.5833327581218342,-0.6729996681213386,-2.654982429423214,1.3089830931805366,-1.6639910487722744,0.31799171252959724,0.49294581279887595,92.59258096419222,64.01608433376549,0.9909913806509375,5,-0.44500064849853516,-0.08500003814697266,2.049999237060547,2.9099988937377965,0.4899997711181676,1,-0.07735011536564829,1.2857207732934741,26.61000061035156,-1.00000000000001,25.940000534057614,3.15000357628206,25.70000076293945,-0.07735011536564829
7608,2010-05-12,27.5,27.54999923706055,26.920000076293945,27.03000068664551,6043600.0,0.017764601558265758,1.210531951559834,0.8392824299561928,41.39786636951254,32.16984477333459,-0.4452846440663265,0.3704659919764808,1.2282777440434103,2.310782073175698,19.561063818919894,0.6299991607666051,-0.7011842098475611,-0.15250015258789062,-2.1143988205105195,1.8093985153347383,-1.1334494865492033,0.828449181373422,-2.729999542236328,98.20146550304615,68.01863804210763,0.9809493339613141,5,-0.9250001907348633,-0.5649995803833008,1.5449995994567907,2.4299993515014684,-0.30999946594238637,2,-0.07672729492187491,1.0652145969905502,27.020000457763672,1.2857207732934741,26.61000061035156,-1.00000000000001,25.940000534057614,-0.07672729492187491
7609,2010-05-13,27.149999618530273,27.57999992370605,26.989999771118164,27.399999618530273,4644200.0,-0.012727286598899101,-1.0701770823573378,-0.5319156707181015,38.53990483990106,31.797967194943844,-0.2764170557129546,0.6606134178509464,1.5260330345602071,2.6336665887686337,19.78847758460321,0.5900001525878871,-0.7592077921147364,-0.4430005073547356,-2.389225776587967,1.5032247618784957,-1.4161131419713513,0.5301121272618801,-2.3243991851806634,78.71286100341634,48.06229953625359,0.973112634616615,5,-0.6399993896484375,-0.21499919891357422,1.8800005912780797,2.7650003433227575,0.010000228881835938,3,-0.055616952121473884,1.210531951559834,27.5,1.0652145969905502,27.020000457763672,1.2857207732934741,26.61000061035156,-0.055616952121473884
7610,2010-05-14,26.770000457763672,27.1200008392334,26.670000076293945,27.0,4800600.0,-0.013996286044411055,-1.0930253189262078,0.9199981689453125,36.55395504250686,31.257527616951784,-0.08921801300649435,0.9739864640086751,1.841201979821328,2.9839052767636787,20.05732074902271,0.4799995422363281,-0.8651746396840032,-0.7489996910095229,-2.702575385944826,1.20457600392578,-1.7257875384771744,0.22778815645812855,-1.8342240447998037,39.09778102202353,7.712880462698319,0.9767878474676523,5,-0.5600004196166992,0.16499996185302734,2.22999906539917,3.1149988174438477,-0.12000083923339844,4,-0.04183790885623917,-1.0701770823573378,27.149999618530273,1.210531951559834,27.5,1.0652145969905502,27.020000457763672,-0.04183790885623917
7611,2010-05-17,27.170000076293945,27.239999771118164,26.6200008392334,26.84000015258789,5981900.0,0.014942084859556504,1.6382971815839134,-1.434785132602458,44.1322419311312,33.47249086192486,-0.6430647166977828,0.5145194824273069,1.3596959795600085,2.5523368870387984,20.171031474299202,0.6199989318847656,-0.9759076845950858,-0.2945000648498528,-2.2216736372084114,1.6326735075087058,-1.2580868510291303,0.6690867213294247,-2.12845472290039,69.17294203524168,32.71210462833646,0.9635867861792787,5,-0.994999885559082,-0.2349996566772461,1.8299994468688965,2.714999198913574,-0.18000030517578125,0,-0.01693047443980844,-1.0930253189262078,26.770000457763672,-1.0701770823573378,27.149999618530273,1.210531951559834,27.5,-0.01693047443980844
7612,2010-05-18,26.709999084472656,27.420000076293945,26.690000534057614,27.25,5323600.0,-0.01693047443980844,-1.5172484099892607,-1.6363667890067335,39.81190800843895,34.81106364301807,-0.11873385982096352,0.8437216148074604,1.7327767858572685,2.977614087251691,21.703703674138318,0.7299995422363317,-1.0784718506232558,-0.6440010070800781,-2.4705927114986217,1.1825906973384654,-1.5572968592893517,0.26929484512919544,-1.5669155482666,9.374826152953647,-28.10595977015476,0.913295852209272,5,-0.534998893737793,0.22500133514404297,2.2900004386901855,3.1750001907348633,-0.25,1,0.0026208013692350374,1.6382971815839134,27.170000076293945,-1.0930253189262078,26.770000457763672,-1.0701770823573378,27.149999618530273,0.0026208013692350374
7613,2010-05-19,26.670000076293945,26.790000915527344,26.399999618530273,26.60000038146973,4384600.0,-0.0014975293728842765,1.5161262536147173,-0.12962884471382097,38.510297564458405,36.41969294244198,-0.04944589103839192,0.7571465236643,1.6855329686583573,2.9738415889635377,23.586023170087646,0.3900012969970703,-1.1754688449394628,-0.5789999961853027,-2.3013225323492676,1.1433225399786622,-1.4401612642672852,0.2821612718966797,-1.4294398845878895,22.881388808069122,-14.689483688662673,0.8611612680819826,5,-0.10000038146972656,0.2650003433227539,2.3299994468688965,3.214999198913574,-0.3299999237060547,2,0.03149606862335719,-1.5172484099892607,26.709999084472656,1.6382971815839134,27.170000076293945,-1.0930253189262078,26.770000457763672,0.03149606862335719
7614,2010-05-20,25.3799991607666,26.170000076293945,25.35000038146973,26.170000076293945,8227900.0,-0.04836898807038181,1.075946188687254,-11.285776566758067,32.74932150331938,37.010513064839145,1.3302826297822214,1.9020917421786763,2.880206630849706,4.208293216614209,25.162432667048805,1.3199996948242152,-1.0945471834394596,-1.7150009155273445,-3.5297186223073744,0.09971679125268551,-2.6223597689173594,-0.8076420621373295,-0.04586137978054694,1.449216604808193,-37.90163552892329,0.9073588533900142,5,1.085000991821289,1.5550012588500977,3.590000629425049,4.505000114440918,1.2700004577636719,3,0.07131605331528079,1.5161262536147173,26.670000076293945,-1.5172484099892607,26.709999084472656,1.6382971815839134,27.170000076293945,0.07131605331528079
7615,2010-05-21,25.40999984741211,25.6299991607666,24.85000038146973,24.8700008392334,7830000.0,0.0011820601906040729,-1.6896513168928835,-0.683542256173525,34.024903161845245,37.7274076070256,1.360238739128036,1.71674492536485,2.7790521722926087,4.121395726883481,26.848323863182205,0.7799987792968714,-1.0410372778401573,-1.5305002212524421,-3.3675744183185152,0.306573975813631,-2.4490373197854787,-0.6119631227194056,2.1700000762939418,21.789865075477472,-20.608886090387607,0.9185370985330369,5,0.8050003051757812,1.5250005722045898,3.547499656677246,4.47499942779541,0.6000003814697301,4,0.06887052382954773,1.075946188687254,25.3799991607666,1.5161262536147173,26.670000076293945,-1.5172484099892607,26.709999084472656,0.06887052382954773
7616,2010-05-24,24.920000076293945,25.28000068664551,24.90999984741211,25.28000068664551,6152200.0,-0.019283737664723688,1.055556732929238,-0.6666690214223968,39.54984741213935,38.36336064813921,1.7716046451544827,2.033787204272251,3.2158828953026806,4.552029762965137,29.043093831603073,0.5,-0.8983742075031316,-1.8444999694824205,-3.7498882315363744,0.0608882925715335,-2.7971941005093974,-0.8918058384554435,2.605399856567381,2.7237238574459477,-42.19724528027007,0.9526941310269778,5,1.2950000762939453,2.015000343322754,3.742499828338623,4.964999198913574,0.8999996185302734,0,0.06942213230095673,-1.6896513168928835,25.40999984741211,1.075946188687254,25.3799991607666,1.5161262536147173,26.670000076293945,0.06942213230095673
7617,2010-05-25,24.70000076293945,24.729999542236328,24.21999931335449,24.520000457763672,8677500.0,-0.008828222820263076,3.2500397367835756,-0.4999999999999852,35.9098207890589,37.75357780586659,1.819213311619098,2.1115964832691176,3.380672390172652,4.708226621982053,30.547928397,0.7000007629394567,-0.7871555721769887,-1.9054993629455588,-3.9449572662209036,0.13395854032978605,-2.925228314583233,-0.8857704113078846,2.7718911788940446,18.677087562090815,-27.413546377245527,1.0197289516376729,5,1.1999988555908203,1.9599990844726598,3.8599991798400914,5.1649990081787145,1.05999946594239,1,0.09271250758885374,1.055556732929238,24.920000076293945,-1.6896513168928835,25.40999984741211,1.075946188687254,25.3799991607666,0.09271250758885374
7618,2010-05-26,24.8700008392334,25.06999969482422,24.71999931335449,24.899999618530273,9500600.0,0.006882593969349982,-1.1212026633374708,-0.16665960242445121,42.62877400151305,38.207896601601256,1.3822761636287915,1.785855747409883,3.1569443774550336,4.481471102064624,31.915280433594546,0.3699989318847692,-0.7214233887370796,-1.5784993171691895,-3.645964227462869,0.4889655931244903,-2.6122317723160293,-0.5447668620223496,2.4718153974609365,33.33339854180821,-14.6954846888244,1.0337324551468405,5,0.9499988555908203,1.789999008178711,3.719998836517334,4.59999847412109,0.6299991607666016,2,0.06393237601870005,3.2500397367835756,24.70000076293945,1.055556732929238,24.920000076293945,-1.6896513168928835,25.40999984741211,0.06393237601870005
7619,2010-05-27,25.43000030517578,25.440000534057614,24.979999542236328,25.07999992370605,5430700.0,0.02251706662827946,1.4864862078386982,-11.66715412004081,45.714282966604124,39.22571081538984,0.6175822141715734,1.0687927757633915,2.5321751170108797,3.864841628241706,33.49471832119002,0.5699996948242152,-0.7116091649724261,-0.8839998245239258,-2.840639008551289,1.0726393595034374,-1.8623194165376091,0.09431976748975757,1.7869432545849584,85.81568246564747,34.47861398257697,0.9783195920136816,5,0.3899993896484375,1.0299997329711879,3.1949996948242188,3.9699993133544886,0.3500003814697301,3,0.03578450005865297,-1.1212026633374708,24.8700008392334,3.2500397367835756,24.70000076293945,1.055556732929238,24.920000076293945,0.03578450005865297
7620,2010-05-28,25.270000457763672,25.54999923706055,25.20000076293945,25.420000076293945,6349600.0,-0.006291775284782197,-1.4137908354873192,-0.42856987155382914,37.683819017813434,38.50921938057675,0.6061769131026793,1.073548138343618,2.619697255584086,3.9639917409402265,35.262759550148296,0.34999847412110086,-0.8009115046002222,-0.9104996681213393,-2.7615129461253503,0.9405136098826716,-1.8360063071233448,0.01500697088066616,1.827065332140819,78.94745899558713,27.99197041547619,0.9255066390020054,5,0.5499992370605469,1.1899995803832972,3.354999542236328,4.114998817443848,1.0699996948242188,4,0.054610175534944405,1.4864862078386982,25.43000030517578,-1.1212026633374708,24.8700008392334,3.2500397367835756,24.70000076293945,0.054610175534944405
7621,2010-06-01,25.0,25.479999542236328,24.81999969482422,25.04999923706055,4636700.0,-0.010684624173828206,-2.219512648982592,0.33332909477006045,30.943389164674784,37.52382839793629,0.5989813501397698,1.1903549816918115,2.8174239181170293,4.172232036654712,36.725317153256206,0.6599998474121094,-0.8600049659975468,-1.0445001602172859,-2.817294043428184,0.7282937229936124,-1.9308971018227332,-0.15810321861183851,1.9819831308424902,58.64667153303509,12.422713701722657,0.8863969416054482,6,0.505000114440918,1.460000038146969,3.625,4.3849992752075195,1.7099990844726562,1,0.04040000915527364,-1.4137908354873192,25.270000457763672,1.4864862078386982,25.43000030517578,-1.1212026633374708,24.8700008392334,0.04040000915527364
7622,2010-06-02,25.559999465942386,25.56999969482422,25.020000457763672,25.1200008392334,4979600.0,0.022399978637695384,1.3913057900585475,-8.800106813152723,31.970252447203194,36.79715671824127,-0.1579060998860342,0.6096308463202611,2.18243067688665,3.558370934735546,36.15523616915977,0.5699996948242188,-0.8673406132037584,-0.45150070190429403,-2.2350779590942125,1.3320765552856244,-1.3432893304992533,0.4402879266906652,1.311504312200583,98.82350301248795,56.72991895950821,0.8917886285949584,6,-0.3649997711181676,0.8000001907348597,3.0700001716613734,3.824999809265133,1.1599998474121023,2,0.010172153142189,-2.219512648982592,25.0,-1.4137908354873192,25.270000457763672,1.4864862078386982,25.43000030517578,0.010172153142189
7623,2010-06-03,25.53000068664551,25.6200008392334,25.34000015258789,25.540000915527344,2960600.0,-0.00117366118637241,2.2941242468781207,-0.022727863849553484,33.992097692484066,36.93524296148179,-0.342656022716028,0.5978222304950442,2.135863269859133,3.5400140009071883,35.28250697753213,0.2800006866455078,-0.9760037088625744,-0.43549947738647177,-2.2189137767581286,1.347914821985185,-1.3272066270723002,0.45620767229935666,1.235442912905917,88.74999701977247,49.16982997621842,0.8917071496858284,6,-0.6050014495849645,0.7699985504150355,3.009999752044674,3.794999122619629,1.1499996185302699,3,0.00900899083628448,1.3913057900585475,25.559999465942386,-2.219512648982592,25.0,-1.4137908354873192,25.270000457763672,0.00900899083628448
7624,2010-06-04,24.82999992370605,25.29999923706055,24.79999923706055,25.25,5935200.0,-0.02741875221748913,-1.0833270417509715,41.999046347526246,31.97025244720315,36.70694843763266,0.30298487662357587,1.2957358707306135,2.7760202330143926,4.186778313400016,33.79609479407047,0.7300014495849609,-1.0445515753575876,-1.0920001983642607,-2.9438110882204427,0.7598106914919214,-2.0179056432923517,-0.16609475343616964,1.8336259043975005,3.658613174169978,-34.496169505469695,0.925905444928091,6,0.09000015258789418,1.4699993133544957,3.7100005149841344,4.494999885559089,2.149999618530277,4,0.026983490872034777,2.2941242468781207,25.53000068664551,1.3913057900585475,25.559999465942386,-2.219512648982592,25.0,0.026983490872034777
7625,2010-06-07,24.51000022888184,25.0,24.5,24.79999923706055,4135700.0,-0.012887623673276671,-2.2258120089337163,0.6904737035708226,24.90565820451539,35.079816303452226,0.538525684017575,1.5843404967588235,3.0389609478138233,4.4564094660638105,32.3164953417775,0.5,-1.122327077142124,-1.340499877929684,-3.2968601722622566,0.6158604164028887,-2.318680025095972,-0.36231973076339585,2.055880538631751,0.8928769096891301,-31.961145725785734,0.9781801471662865,6,0.4099998474121058,1.7899990081787074,4.005000114440918,4.814999580383301,2.389999389648434,0,0.05181560366805482,-1.0833270417509715,24.82999992370605,2.2941242468781207,25.53000068664551,1.3913057900585475,25.559999465942386,0.05181560366805482
7626,2010-06-08,24.88999938964844,24.899999618530273,24.420000076293945,24.57999992370605,4911200.0,0.015503841583763833,1.9090888073288443,-1.068967331610161,32.5670440685448,34.70839666783955,0.17190057497591482,1.1266395957449618,2.5999839354510783,4.025664372396843,32.011898283851366,0.4799995422363281,-1.0323541250714214,-0.8745006561279247,-2.841474929297515,1.0924736170416658,-1.85798779271272,0.10898648045687054,1.5820461196987843,39.16658454476415,3.204522042840324,0.9834871365847953,6,0.13000106811523082,1.345000267028805,3.6250009536743164,4.435000419616699,1.9800014495849574,1,0.058256359923515966,-2.2258120089337163,24.51000022888184,-1.0833270417509715,24.82999992370605,2.2941242468781207,25.53000068664551,0.058256359923515966
7627,2010-06-09,24.93000030517578,25.440000534057614,24.84000015258789,25.04999923706055,4756000.0,0.001607107935244656,-3.000012715689866,-0.38709399553310747,33.33333333333336,33.675569926930706,0.18769413752685438,0.9718606935116796,2.4805888353760217,3.9333575739284683,31.976051970792913,0.600000381469723,-0.9583967806286502,-0.7299997329711907,-2.637292965713069,1.1772934997706876,-1.6836463493421299,0.22364688339974848,1.451963356331735,42.49999205271908,4.681587707361018,0.9536466163709395,6,0.09000015258789062,1.0049991607666016,3.484999656677246,4.294999122619629,1.8099994659423828,2,0.07139986993611558,1.9090888073288443,24.88999938964844,-2.2258120089337163,24.51000022888184,-1.0833270417509715,24.82999992370605,0.07139986993611558
7628,2010-06-10,25.38999938964844,25.6299991607666,25.09000015258789,25.239999771118164,4398400.0,0.0184516277112583,-1.4000016954253187,-1.2500079473567018,50.11389788857692,34.16441602937212,-0.21320712369235295,0.3643616178756517,1.9481276642185144,3.42638987056748,32.43876085756398,0.6999988555908203,-0.8969058707209534,-0.16450061798095206,-1.8655276062990325,1.5365263703371284,-1.0150141121399905,0.6860128761780864,0.9054856979329529,80.16529316443594,36.18716503196849,0.8505134941590402,6,-0.3649997711181676,0.5100002288818288,2.115001201629635,3.02500057220459,1.3900012969970703,3,0.05238282613934575,-3.000012715689866,24.93000030517578,1.9090888073288443,24.88999938964844,-2.2258120089337163,24.51000022888184,0.05238282613934575
7629,2010-06-11,25.63999938964844,25.65999984741211,25.01000022888184,25.190000534057614,4325900.0,0.00984639645568186,1.6530609067305937,2.9999999999999765,52.49457377555169,35.810055446898595,-0.4808529323430264,-0.00481075558004207,1.6280437478899614,3.1303981547875495,33.008101565224116,0.6499996185302699,-0.7785630689009828,0.16099939346313974,-1.3671075862973652,1.6891063732236447,-0.6030540964171145,0.925052883343394,0.5724662669638754,98.38705956004871,49.47062902198414,0.7640534898802528,6,-0.5999994277954137,0.26000022888182883,1.7300009727477992,2.640000343322754,1.7399997711181605,4,0.0405616591374498,-1.4000016954253187,25.38999938964844,-3.000012715689866,24.93000030517578,1.9090888073288443,24.88999938964844,0.0405616591374498
7630,2010-06-14,25.649999618530273,25.90999984741211,25.61000061035156,25.739999771118164,3197600.0,0.00039002453665704095,-2.529440804236498,-0.20000084771265617,58.83777273256274,38.90943139888615,-0.4819654946955225,-0.10858821985478784,1.5398608322738312,3.068249291155908,33.10965014932533,0.2999992370605504,-0.7224530094113817,0.2269996643066392,-1.1791234535804378,1.6331227821937162,-0.4760618946368993,0.9300612232501777,0.48276738435172817,82.55031752879265,26.642810141944032,0.703061558943539,6,-0.4849996566772461,0.24999999999999645,1.2250008583068848,2.135000228881836,1.4400005340576172,0,0.05185184964857559,1.6530609067305937,25.63999938964844,-1.4000016954253187,25.38999938964844,-3.000012715689866,24.93000030517578,0.05185184964857559
7631,2010-06-15,26.709999084472656,26.71999931335449,25.79999923706055,25.86000061035156,6228300.0,0.04132551585601618,1.1149453006818242,-9.444411477980797,70.2213216359457,43.15955019763531,-1.4235995174557132,-1.2699265830288553,0.43333870627254356,1.9690804862012712,32.99348054206634,1.0699996948242152,-0.6982768740088119,1.3099991798400872,0.013413148696635346,2.606585210983539,0.6617061642683595,1.9582921954118149,-2.4899997711181676,99.46807269436468,37.24626593185458,0.6482930155717267,6,-1.1399993896484375,-0.8099994659423864,0.11500120162963867,1.0750007629394531,0.7400016784667933,1,0.007113460897423707,-2.529440804236498,25.649999618530273,1.6530609067305937,25.63999938964844,-1.4000016954253187,25.38999938964844,0.007113460897423707
7632,2010-06-16,26.78000068664551,26.78000068664551,26.459999084472656,26.540000915527344,5853600.0,0.0026208013692350374,1.6666825612537157,0.2823531787705014,69.60985899716525,47.11707923148877,-1.4553950122640948,-1.406528388701986,0.32408337939968135,1.859439951081459,33.17094441767308,0.3200016021728551,-0.603839259560786,1.3765007019043018,0.06473594902953295,2.6882654547790708,0.7206183254669192,2.0323830783416845,-2.510001373291022,100.0,32.714376482879075,0.655882376437384,6,-1.1800003051757848,-0.8800010681152415,0.014999389648433947,1.004999160766598,0.8499984741210902,2,0.0033607225646101746,1.1149453006818242,26.709999084472656,-2.529440804236498,25.649999618530273,1.6530609067305937,25.63999938964844,0.0033607225646101746
7633,2010-06-17,27.51000022888184,27.65999984741211,26.85000038146973,26.86000061035156,12251500.0,0.027259130825951106,-1.4179085782283445,2.7083343267450166,70.6349239387817,51.41315384166417,-2.0953428215128653,-2.1822559712014957,-0.4381413290249121,1.1048209511803755,33.171889820557524,0.879999160766598,-0.41823031137329636,2.0645002365112326,0.5447015707215996,3.5842989023008656,1.3046009036164143,2.824399569406051,-3.13960086059571,94.33963622177946,28.183541940503105,0.7598993328948167,6,-1.4700002670288121,-1.5700006484985387,-0.7550001144409215,0.2749996185302699,0.28999900817871094,3,-0.027989838289978586,1.6666825612537157,26.78000068664551,1.1149453006818242,26.709999084472656,-2.529440804236498,25.649999618530273,-0.027989838289978586
7634,2010-06-18,27.190000534057614,27.6299991607666,27.170000076293945,27.46999931335449,6744300.0,-0.011632122579492754,-1.8749970197649828,-0.4307676055718041,68.46154325812624,56.252696625398706,-1.5705299246933642,-1.8126377174371449,-0.14862441569357188,1.400325885659118,32.154306081168336,0.45999908447265625,-0.27499260380155377,1.6540004730224567,-0.05336311228031221,3.3613640583252256,0.800318680371074,2.5076822656738393,-2.622225137023925,77.07319569404243,12.017310020287454,0.8536817926513836,6,-1.1500005722045863,-1.2500009536743129,-0.43500041961669567,0.5949993133544957,0.649999618530277,4,-0.015079067280581504,-1.4179085782283445,27.51000022888184,1.6666825612537157,26.78000068664551,1.1149453006818242,26.709999084472656,-0.015079067280581504
7635,2010-06-21,27.15999984741211,27.57999992370605,26.989999771118164,27.489999771118164,5150100.0,-0.0011033720506156142,1.3137250502081437,1.1785762942779292,71.77419602933007,60.60904684326374,-1.2573158324320701,-1.7336967608388285,-0.1565312188767436,1.403492612538102,30.59515822401555,0.5900001525878871,-0.14061662034365696,1.5364997863769538,-0.31680756798935406,3.3898071407432617,0.6098461091937999,2.463153463560108,-2.406690983355716,73.1182883910186,6.9521208028301515,0.9266536771831534,6,-0.9099998474121094,-1.2200002670288086,-0.4374995231628418,0.625,0.5,0,0.008100122039413682,-1.8749970197649828,27.190000534057614,-1.4179085782283445,27.51000022888184,1.6666825612537157,26.78000068664551,0.008100122039413682
7636,2010-06-22,26.649999618530273,27.13999938964844,26.59000015258789,27.13999938964844,6062600.0,-0.018777622671099947,1.2448958937489358,1.4848481345548181,61.099798232808375,63.694209609872075,-0.5268039785161136,-1.146210760229927,0.30530751163876246,1.8802273896165076,28.782805914391567,0.5699996948242188,0.06678429422342447,0.9399995803833008,-0.9364022340367022,2.8164013948033038,0.0017986731733010686,1.8782004875933005,-1.7222892954725388,15.833367771550641,-44.29331507141917,0.938200907210001,6,-0.3149995803833008,-0.7100000381469727,-0.0774993896484375,1.135000228881836,0.35000038146972656,1,0.016510339225358717,1.3137250502081437,27.15999984741211,-1.8749970197649828,27.190000534057614,-1.4179085782283445,27.51000022888184,0.016510339225358717
7637,2010-06-23,26.989999771118164,27.190000534057614,26.440000534057614,26.440000534057614,4968000.0,0.012757979641826456,-1.727276510448782,-1.1224479468744761,63.98466228975319,65.23540565444722,-0.6077776465673992,-1.3764234079056337,-0.0737710713766404,1.5082818322603124,26.44272129000209,0.75,0.3714573152800611,1.1654997825622573,-0.7307732330419903,3.061772798166505,0.21736327476013173,2.113636290364383,-1.898352076599167,45.08193005029478,-10.952178428816602,0.9481365078021238,6,-0.6549997329711914,-1.0500001907348633,-0.4349994659423828,0.7950000762939453,0.3700008392333949,2,0.017043386280926498,1.2448958937489358,26.649999618530273,1.3137250502081437,27.15999984741211,-1.8749970197649828,27.190000534057614,0.017043386280926498
7638,2010-06-24,26.459999084472656,27.10000038146973,26.28000068664551,26.86000061035156,7517600.0,-0.019636928163765943,-1.1578986994865408,-0.7272765104488059,66.13860189488439,66.75140877881752,0.10053663005105662,-0.760170806890784,0.4059959152881163,1.999897103157025,24.67814465183243,0.8199996948242188,0.6045329316195271,0.5559991836547837,-1.3047691729219508,2.4167675402315183,-0.37438499463358355,1.486383361943151,-1.214250260780073,13.333229724154464,-47.288419384201376,0.9303841782883668,6,0.1750011444091797,-0.5199995040893555,0.095001220703125,1.3250007629394531,1.8600006103515625,3,0.044217691488150024,-1.727276510448782,26.989999771118164,1.2448958937489358,26.649999618530273,1.3137250502081437,27.15999984741211,0.044217691488150024
7639,2010-06-25,26.34000015258789,26.61000061035156,26.270000457763672,26.46999931335449,9200600.0,-0.004535107182040088,-1.5185331703836353,0.32499666215261946,68.86597711103163,67.8656537097585,0.3690862346321815,-0.5992239523735279,0.4723638792765854,2.0569514373779327,23.466837165541865,0.3400001525878871,0.8458189031685812,0.39050025939941335,-1.4659647051437439,2.2469652239425706,-0.5377322228721653,1.318732741670992,-0.9493962674721352,5.343490332941686,-60.237861887105126,0.9282324822715785,6,0.3899993896484375,-0.40000057220458984,0.41249990463256836,1.4449996948242188,2.1499996185302734,4,0.05542897023594806,-1.1578986994865408,26.459999084472656,-1.727276510448782,26.989999771118164,1.2448958937489358,26.649999618530273,0.05542897023594806
7640,2010-06-28,26.649999618530273,26.8700008392334,26.28000068664551,26.34000015258789,4251500.0,0.01176915201771278,-1.744196981055107,-2.3846266707748938,68.41004159056887,67.6644003713833,0.24122116954031725,-0.8437983984710584,0.11413132975571472,1.6923561782077599,22.237165069759072,0.5900001525878871,0.9679968005182964,0.6314997673034668,-1.2212055536578532,2.484205088264787,-0.2948528931771932,1.5578524277841268,-1.1232319756767382,41.304253179778115,-26.477502319973738,0.9263526604806592,6,0.3150005340576172,-0.7100000381469727,0.050000667572021484,1.0750007629394531,1.9600009918212855,0,0.04465292874639237,-1.5185331703836353,26.34000015258789,-1.1578986994865408,26.459999084472656,-1.727276510448782,26.989999771118164,0.04465292874639237
7641,2010-06-29,26.01000022888184,26.479999542236328,25.88999938964844,26.290000915527344,7471200.0,-0.024014986822117224,-1.2692210350253812,-0.9032295774907748,60.03717557785053,66.60076888034833,0.8621475739771114,-0.13096742601842593,0.6971439387145857,2.29136716209279,20.798211284309392,0.7600002288818324,1.053299917732165,-0.05899963378906037,-1.848805918721716,1.7308066511435953,-0.9539027762553864,0.8359035086772657,-0.3552386537547889,9.230825661152528,-59.19811940182631,0.8949031424663274,6,0.764999389648434,-0.07000064849853871,0.5650000572204554,1.6899995803832972,4.2399997711181605,1,0.06343712433720361,-1.744196981055107,26.649999618530273,-1.5185331703836353,26.34000015258789,-1.1578986994865408,26.459999084472656,0.06343712433720361
7642,2010-06-30,25.81999969482422,26.11000061035156,25.670000076293945,26.03000068664551,6624000.0,-0.00730490320590782,1.3783758705480529,0.7500017029856967,54.207438882734245,64.77549276300972,1.0076124444453782,0.08380724066579859,0.8054979023013935,2.430076374089417,19.544203534287767,0.44000053405761363,1.1106133823776894,-0.2620001792907729,-2.039977784223023,1.515977425641477,-1.1509889817568997,0.6269886231753539,1.8400001525878906,10.489481574749352,-54.12280093241826,0.8889888024661257,6,0.8299999237060547,0.11999988555908203,0.7550005912780762,1.6500005722045898,4.3600006103515625,2,0.04570101933085313,-1.2692210350253812,26.01000022888184,-1.744196981055107,26.649999618530273,-1.5185331703836353,26.34000015258789,0.04570101933085313
7643,2010-07-01,25.76000022888184,26.190000534057614,25.51000022888184,26.03000068664551,5301000.0,-0.002323759359083466,1.3050851841076188,1.285710393184418,51.219520705005664,62.85971247932965,0.8864931549407729,0.17067160386394065,0.7863058991890881,2.449411270942715,18.38739122810168,0.6800003051757741,1.0086986360627037,-0.33349962234496644,-2.099378345389688,1.4323791006997553,-1.2164389838673273,0.5494397391773944,1.8601996231079063,18.3823446914024,-40.224428192060074,0.8829393615223615,7,0.7849998474121058,0.27999973297118785,0.5199995040893519,1.2299995422363246,4.869998931884762,3,0.06211181549896949,1.3783758705480529,25.81999969482422,-1.2692210350253812,26.01000022888184,-1.744196981055107,26.649999618530273,0.06211181549896949
7644,2010-07-02,25.5,25.940000534057614,25.020000457763672,25.79999923706055,6209800.0,-0.010093176497348422,2.1724040409355454,1.1111064016163117,48.54932672807813,60.27917144585722,0.9851560468419613,0.5095659071703409,0.9724544769116008,2.666502857067865,16.88867654004373,0.9200000762939418,0.8945191344353702,-0.6269998550415039,-2.3156880041108394,1.0616882940278316,-1.4713439295761717,0.21734421949316385,2.0357918670654307,25.945915851919672,-28.40808571431925,0.844344074534667,7,0.6050004959106445,0.5399999618530273,0.7399997711181641,1.3099994659423828,5.139999389648441,4,0.11058822332643992,1.3050851841076188,25.76000022888184,1.3783758705480529,25.81999969482422,-1.2692210350253812,26.01000022888184,0.11058822332643992
7645,2010-07-06,25.78000068664551,26.059999465942386,25.57999992370605,25.71999931335449,4492400.0,0.010980419084137605,-1.8235254518731105,-0.2000050862759772,39.40776625210456,57.86894567022346,0.5462617097004561,0.3474002548919053,0.6190435641260557,2.3435087303033235,14.984695912373736,0.5599994659423864,0.7101312777676689,-0.41049919128417756,-1.9302288751123342,1.109230492543979,-1.1703640331982577,0.34936565062990255,1.6048436958618133,52.05484283959996,3.266708878436148,0.759864841914079,7,0.32499980926513317,0.259999275207516,0.35999917984008434,1.0299987792968714,4.059999465942379,1,0.10512020994151783,2.1724040409355454,25.5,1.3050851841076188,25.76000022888184,1.3783758705480529,25.81999969482422,0.10512020994151783
7646,2010-07-07,26.34000015258789,26.3799991607666,25.76000022888184,25.940000534057614,5593100.0,0.02172224402742029,1.5833416117969945,6.666507724584431,45.49179703149272,55.81418286375008,-0.06966119043413954,-0.10371657281365998,-0.007438187023026899,1.7426970153544445,12.718602088308906,0.6199989318847621,0.5596395677647124,0.07700023651123189,-1.3144337593545004,1.4684342323769641,-0.6187167614216342,0.772717234444098,0.9029535944348162,97.05889365259014,52.48710332813931,0.6957169979328658,7,-0.2799997329711914,-0.3000001907348633,-0.20000028610229492,0.4699993133544922,4.2600002288818395,2,0.08618073062314102,-1.8235254518731105,25.78000068664551,2.1724040409355454,25.5,1.3050851841076188,25.76000022888184,0.08618073062314102
7647,2010-07-08,26.709999084472656,26.76000022888184,26.479999542236328,26.6299991607666,3985400.0,0.014047036056999085,2.111080499719116,0.19999999999999823,41.150426980383386,53.037718984361085,-0.5403820528199432,-0.35154914138237103,-0.4229374248143678,1.3377744885118261,11.127609724823557,0.42000007629394887,0.39413783598886454,0.3579992294311509,-0.8952845578304931,1.611283016692795,-0.2686426641996711,0.9846411230619729,0.39957746519450765,97.12637063296559,56.418850346211485,0.6266418936308226,7,-0.7649984359741211,-0.6699991226196289,-0.7274990081787109,0.10000038146972656,3.340000152587894,3,0.13253467004367114,1.5833416117969945,26.34000015258789,-1.8235254518731105,25.78000068664551,2.1724040409355454,25.5,0.13253467004367114
7648,2010-07-09,26.71999931335449,26.79999923706055,26.209999084472656,26.709999084472656,4767900.0,0.0003744001956049736,5.941175150624128,0.12500298023503653,44.418036544988965,50.321281143689674,-0.5695131043084736,-0.270678049283017,-0.4834508379879914,1.297184752029441,9.912282701581715,0.5900001525878942,0.3255551346679013,0.3014994621276834,-0.8756921030423293,1.478691027297696,-0.2870963204573229,0.8900952447126897,0.2642026707984648,95.50561918151075,56.944437513025974,0.5885957825850068,7,-0.7749986648559535,-0.6799993515014613,-0.9424996376037562,0.09000015258789418,3.320001602172855,4,0.1294910584107689,2.111080499719116,26.709999084472656,1.5833416117969945,26.34000015258789,-1.8235254518731105,25.78000068664551,0.1294910584107689
7649,2010-07-12,26.68000030517578,26.71999931335449,26.489999771118164,26.61000061035156,2730400.0,-0.00149696890743245,2.0667073573918224,6.999809269505035,44.31279813640172,47.64380964878222,-0.532177276062157,-0.1568095826690339,-0.4990174695030447,1.2996642562055882,8.54693207465395,0.22999954223632457,0.2010232154334446,0.20950040817260884,-0.9135306720349732,1.3325314883801909,-0.35201513193118217,0.7710159482763999,0.18634958739381702,90.16401644072887,53.661845006211024,0.5615155401037908,7,-0.7700004577636719,-0.6400003433227539,-1.0675010681152344,0.10999965667724254,4.10000038146973,0,0.1480509299253847,5.941175150624128,26.71999931335449,2.111080499719116,26.709999084472656,1.5833416117969945,26.34000015258789,0.1480509299253847
7650,2010-07-13,26.979999542236328,27.25,26.79999923706055,26.8700008392334,4691200.0,0.011244349086545924,-2.5999786378583667,1.5714168937328903,54.114715945115876,46.98575857847836,-0.8721602443294039,-0.37108543776611214,-0.8464391363962775,0.9620720448343931,7.337078530805082,0.5699996948242188,0.1065313143135711,0.4429996490478523,-0.6319415758274971,1.5179408739232017,-0.09447096338982064,0.9804702614855252,-1.9599990844726562,81.87916112490059,40.99604923433791,0.5374706124376741,7,-0.8449993133544922,-0.9399995803833008,-1.369999885559082,-0.18999958038330433,3.729999542236328,1,0.13565603815828453,2.0667073573918224,26.68000030517578,5.941175150624128,26.71999931335449,2.111080499719116,26.709999084472656,0.13565603815828453
7651,2010-07-14,26.899999618530273,27.1200008392334,26.68000030517578,26.84000015258789,3195200.0,-0.0029651565998293217,-1.3157973989730412,0.545456121794316,48.799996744788345,46.384931674262155,-0.7293347555760832,-0.2910432490995518,-0.8086766144045328,1.0039514671048337,7.3205591665885,0.4400005340576172,0.00321568701470909,0.3534996986389167,-0.7311931849596505,1.438192582237484,-0.18884674316036865,0.8958461404382021,-1.8353991699218746,66.34614679235594,24.920365341506837,0.5423464417992839,7,-0.7649993896484375,-0.8599996566772461,-1.2899999618530273,-0.15999984741210938,3.3299999237060547,2,0.10929370170073804,-2.5999786378583667,26.979999542236328,2.0667073573918224,26.68000030517578,5.941175150624128,26.71999931335449,0.10929370170073804
7652,2010-07-15,26.8700008392334,26.989999771118164,26.540000915527344,26.63999938964844,3616800.0,-0.001115196272204022,-1.0930257315596403,3.833391613949141,56.30773040958772,46.950288308104604,-0.5975709806994338,-0.2676802777315501,-0.7737777873355256,0.9975037181988,7.4630451577937755,0.4499988555908203,-0.12469476795519441,0.3190009117126458,-0.7705068314140249,1.4085086548393164,-0.22575295985068777,0.8637547832759793,-1.761692399597166,63.46165132230496,17.71886415632582,0.5447538715633345,7,-0.7350006103515625,-0.6200008392333984,-1.2425007820129395,-0.13000106811523438,3.6499996185302734,3,0.13881650263256007,-1.3157973989730412,26.899999618530273,-2.5999786378583667,26.979999542236328,2.0667073573918224,26.68000030517578,0.13881650263256007
7653,2010-07-16,26.739999771118164,27.5,26.729999542236328,27.04999923706055,7020900.0,-0.004838149015813142,-3.6666705198971186,-1.3478152703028052,56.13497022251062,47.79313758526376,-0.3508316062359427,-0.20904112686653775,-0.64770103543189,1.092966032218996,7.252348456463642,0.7700004577636719,-0.1685189857270899,0.22749986648559428,-0.7698411414162969,1.2248408743874855,-0.2711706374653531,0.7261703704365416,-1.5888575002746563,24.752469638227033,-25.022369794447535,0.49867050395094586,7,-0.19999980926513672,-0.4049997329711914,-1.2624998092651367,0.0,3.590000152587887,4,0.12378457345828076,-1.0930257315596403,26.8700008392334,-1.3157973989730412,26.899999618530273,-2.5999786378583667,26.979999542236328,0.12378457345828076
7654,2010-07-19,26.78000068664551,26.95000076293945,26.60000038146973,26.95000076293945,3757100.0,0.0014959205635654005,3.117649698751337,0.5483882876286401,52.17393245812129,49.2116004970434,-0.21251873457264026,-0.29653670714203173,-0.6670639231124333,1.01910669742486,6.957785348350528,0.35000038146971946,-0.1539169433503602,0.28800077438354776,-0.6666463337934125,1.242647882560508,-0.1893227797049306,0.7653243284720261,-1.534904106635743,25.000000000000373,-24.778627153355718,0.47732355408847954,7,-0.1500005722045934,-0.4450006484985387,-1.317501068115238,-0.0400009155273473,3.09999847412109,0,0.12173264172123455,-3.6666705198971186,26.739999771118164,-1.0930257315596403,26.8700008392334,-1.3157973989730412,26.899999618530273,0.12173264172123455
7655,2010-07-20,27.3799991607666,27.420000076293945,26.56999969482422,26.60000038146973,3643900.0,0.022404722133569477,-1.0238100644411243,-4.588226054370802,73.22034490071428,52.29255026029024,-0.6276988156051573,-0.9267218210070531,-1.2467639169545208,0.3899917494971561,7.141062600107216,0.8500003814697266,-0.09406365710249176,0.8769992828369126,-0.11441825600711297,1.8684168216809383,0.38129051341489983,1.3727080522589254,-2.0447064439572245,87.49990065883063,31.245897117218504,0.4957087694220127,7,-0.5249996185302734,-1.039999008178711,-1.9099993705749512,-0.6399993896484375,2.7300014495849574,1,0.12417829182226003,3.117649698751337,26.78000068664551,-3.6666705198971186,26.739999771118164,-1.0930257315596403,26.8700008392334,0.12417829182226003
7656,2010-07-21,27.09000015258789,27.440000534057614,26.940000534057614,27.440000534057614,4348800.0,-0.010591636854184294,1.857139743107725,-0.4487191400289501,70.819710883035,55.589137360584864,-0.24599304019515955,-0.6346054755240687,-0.961017141213361,0.6506487232413889,7.827762242641656,0.5,0.005905480703493282,0.5650002479553216,-0.4591396348392074,1.5891401307498505,0.05293030655805708,1.077070189352586,-1.6681191444508876,57.29164183137433,-4.554996058787772,0.5120699413972651,7,-0.2350006103515625,-0.75,-1.5575003623962402,-0.35000038146972656,2.879999160766598,2,0.13362860507547647,-1.0238100644411243,27.3799991607666,3.117649698751337,26.78000068664551,-3.6666705198971186,26.739999771118164,0.13362860507547647
7657,2010-07-22,27.45000076293945,27.709999084472656,27.209999084472656,27.209999084472656,3890800.0,0.013289059000509695,-3.1666375268219027,-0.6857183339600297,75.22391441860248,59.012012679875255,-0.5475681376447277,-1.010168868031986,-1.3343919600101124,0.25831144587864685,8.477113117808111,0.6199989318847656,0.15526535558672805,0.9020008087158153,-0.18485061086687438,1.988852228298505,0.35857509892447226,1.4454265185071584,-1.944994995127928,77.19311747935348,9.44170583486681,0.5434257097913447,7,-0.3500013351440394,-1.0850009918212855,-1.7150011062622035,-0.7100009918212855,3.079999923706062,3,0.10127499825246589,1.857139743107725,27.09000015258789,-1.0238100644411243,27.3799991607666,3.117649698751337,26.78000068664551,0.10127499825246589
7658,2010-07-23,27.6299991607666,27.709999084472656,27.32999992370605,27.459999084472656,5187900.0,0.0065573184999749845,1.3030257492125175,0.7083286974489496,82.56884693881725,63.26268476903253,-0.6536460771748338,-1.1573578674540101,-1.5414229037495915,0.04366100792778127,8.94652038795766,0.3799991607666051,0.24840569944619517,1.0234992027282708,-0.1646396922302884,2.21163809768683,0.42942975524899296,1.6175686502075486,-1.9926937939554108,92.98245907563812,19.11911136603699,0.5940694474792794,7,-0.5049991607666016,-1.2649993896484375,-1.8799991607666016,-0.8899993896484375,2.920000076293949,4,0.10459650324929237,-3.1666375268219027,27.45000076293945,1.857139743107725,27.09000015258789,-1.0238100644411243,27.3799991607666,0.10459650324929237
7659,2010-07-26,27.79999923706055,27.979999542236328,27.59000015258789,27.60000038146973,3843200.0,0.006152735485252636,-2.545460062595795,1.1764633284340675,81.96206179941785,66.35683430839941,-0.72422702124355,-1.277888242295834,-1.7257541780710248,-0.15923666515709556,9.554518547247328,0.3899993896484375,0.34861520951763225,1.1204993247985868,-0.17339647972082872,2.4143951293180024,0.47355142253887905,1.7674472270582946,-2.038332247189672,87.23401952800582,10.173670089050901,0.6469479022597084,7,-0.5399990081787145,-1.2999992370605504,-1.8099994659423864,-1.139999389648441,3.010000228881836,0,0.09100722144167261,1.3030257492125175,27.6299991607666,-3.1666375268219027,27.45000076293945,1.857139743107725,27.09000015258789,0.09100722144167261
7660,2010-07-27,27.84000015258789,28.209999084472656,27.78000068664551,27.959999084472656,5469300.0,0.0014388818929900182,-2.583351877165731,-0.5999980926404532,78.40913852720658,69.64673895089034,-0.7033752874944241,-1.2903216718482966,-1.7676665727881584,-0.2357493187582591,10.699632829873252,0.4299983978271449,0.4362548832288091,1.1010002136230455,-0.29277358463983916,2.49477401188593,0.40411331449160315,1.7978871127544878,-1.9008665585277775,70.86619258235784,-3.513099808375358,0.6968868991314421,7,-0.4650001525878906,-1.2250003814697266,-1.8500003814697266,-1.1800003051757812,3.5100002288818395,1,0.07327582604158422,-2.545460062595795,27.79999923706055,1.3030257492125175,27.6299991607666,-3.1666375268219027,27.45000076293945,0.07327582604158422
7661,2010-07-28,27.65999984741211,27.989999771118164,27.60000038146973,27.8700008392334,3595400.0,-0.0064655281677162835,-1.3636332109932958,1.7500238420701275,69.38779482197026,71.10007944115506,-0.45173664284304493,-1.0333498510665748,-1.604603932776726,-0.10357776463401791,11.224219055948472,0.38999938964843395,0.5310015632903315,0.8384999275207505,-0.5688530166856616,2.2458528717271626,0.13482345541754626,1.5421763996239548,-1.493779704310743,45.00007629394531,-25.407099030868537,0.7036764721032057,7,-0.2700004577636719,-1.0450000762939453,-1.565000057220459,-1.0,3.8800010681152344,2,0.08857558844739732,-2.583351877165731,27.84000015258789,-2.545460062595795,27.79999923706055,1.3030257492125175,27.6299991607666,0.08857558844739732
7662,2010-07-29,27.0,27.45000076293945,26.84000015258789,27.28000068664551,11662500.0,-0.02386116598167154,-1.0333340750795403,1.3333303058101367,54.51614510878366,70.92020998407429,0.25551273064392177,-0.2955686167705309,-0.954730748703831,0.5050682735932739,11.009131306258729,0.8199996948242188,0.5419786758335086,0.1195000648498521,-1.207728191584465,1.4467283212841693,-0.5441140633673065,0.7831141930670107,-0.6294019627615057,11.678830084341072,-53.25870059401123,0.6636141282171583,7,0.3899993896484375,-0.38500022888183594,-0.8625001907348633,-0.3400001525878906,5.0,3,0.10999997456868482,-1.3636332109932958,27.65999984741211,-2.583351877165731,27.84000015258789,-2.545460062595795,27.79999923706055,0.10999997456868482
7663,2010-07-30,27.36000061035156,27.540000915527344,26.5,26.899999618530273,6591900.0,0.013333355938946578,1.5365826426961484,-1.6428566562897737,59.94153025212704,71.78327640563049,-0.008148892132048502,-0.5581730257792294,-1.3195940888406348,0.09624390642618863,10.561202082407307,1.0400009155273438,0.5965957386528871,0.39950065612792685,-0.8328434308999526,1.6318447431558063,-0.21667138738601466,1.0156726996418683,0.8499984741210973,50.292460280279805,-10.980932980799544,0.6161720435139402,7,-0.005001068115230822,-0.7450008392333949,-1.2225008010864222,-0.7000007629394496,4.029998779296882,4,0.11586257330325478,-1.0333340750795403,27.0,-1.3636332109932958,27.65999984741211,-2.583351877165731,27.84000015258789,0.11586257330325478
7664,2010-08-02,28.31999969482422,28.38999938964844,27.57999992370605,27.63999938964844,7491600.0,0.035087685053246886,-1.0250005960470159,1.4782583456688805,66.42157848135706,71.02785791459078,-0.8121305075958993,-1.3661138392767214,-2.23181394108439,-0.9031811179764944,9.721646845794222,1.029998779296882,0.6517068719537136,1.2184997558593764,0.045895701769811836,2.391103809948941,0.6321977288145924,1.8048017829041605,-1.8199996948242188,96.29631124710347,36.07497696691572,0.5863020270447827,8,-0.875,-1.614999771118164,-2.0324997901916504,-1.6599998474121094,3.630001068115231,0,0.07874292253766835,1.5365826426961484,27.36000061035156,-1.0333340750795403,27.0,-1.3636332109932958,27.65999984741211,0.07874292253766835
7665,2010-08-03,28.489999771118164,29.170000076293945,28.40999984741211,28.60000038146973,7249200.0,0.006002827617438644,-4.629621780471608,-0.16176553085977113,69.06475840240043,70.83286319452029,-0.9030880060744089,-1.3941569389579058,-2.3520414249132955,-1.0992451451832146,9.351376755446578,0.8500003814697266,0.730134520341057,1.252999877929689,0.09718000218541434,2.4088197536739635,0.6750899400575499,1.830909815801828,-1.989999771118164,74.53182450392863,14.462082201335917,0.5779099378721376,8,-0.6549997329711914,-1.3949995040893555,-2.1550002098083496,-1.8299999237060547,3.360000610351566,1,0.08143207137460662,-1.0250005960470159,28.31999969482422,1.5365826426961484,27.36000061035156,-1.0333340750795403,27.0,0.08143207137460662
7666,2010-08-04,28.61000061035156,28.75,28.26000022888184,28.51000022888184,4557800.0,0.004212033702964302,1.5789518594180378,-0.9090893327783774,70.42253142759662,70.29937619551963,-0.8770315336476102,-1.407540735589624,-2.4040524744497738,-1.2324223557136094,9.433762052938402,0.4899997711181605,0.8363107144679987,1.259500694274898,0.031023214643582264,2.487978173906214,0.6452619544592402,1.873739434090556,-2.0032006072997994,79.02623782993724,18.58475216528624,0.6142387398156572,8,-0.7750005722045863,-1.5150003433227504,-2.1575007438659632,-1.9500007629394496,4.110000610351566,2,0.09577069949892958,-4.629621780471608,28.489999771118164,-1.0250005960470159,28.31999969482422,1.5365826426961484,27.36000061035156,0.09577069949892958
7667,2010-08-05,30.25,30.399999618530273,28.76000022888184,28.76000022888184,17192900.0,0.05732259191406874,-1.2013418007678096,14.89994087241896,80.4159541654422,70.06016588736685,-2.3222965663625104,-2.918359925445074,-3.9485110155231773,-2.875397024083874,10.628244579393872,1.7899990081787145,0.8711364096530687,2.722500038146972,0.9729873566685967,4.472012719625347,1.8477436974077825,3.5972563788861613,-3.5406719940185525,96.15385555891923,29.909194281894045,0.8747563407391882,8,-1.8000001907348633,-2.5399999618530273,-3.892500400543213,-3.5900001525878906,2.4300003051757812,3,0.042644658364540344,1.5789518594180378,28.61000061035156,-4.629621780471608,28.489999771118164,-1.0250005960470159,28.31999969482422,0.042644658364540344
7668,2010-08-06,30.18000030517578,30.979999542236328,29.96999931335449,30.40999984741211,12834100.0,-0.0023140394983213186,-2.107685716633192,-0.15436213259531342,79.31035503338025,69.76553180225156,-2.0702485259332057,-2.715057292755599,-3.787294478409656,-2.808490508125601,11.648768136810551,1.0100002288818395,0.9438930733876809,2.4795002937316895,0.4109948638729932,4.548005723590386,1.4452475788023413,3.5137530086610376,-3.2492320024414028,76.47060803476315,4.801867185391231,1.034252714929348,8,-1.4400005340576172,-2.1800003051757812,-3.885000705718994,-3.520000457763672,1.9799995422363281,4,0.06030482691917327,-1.2013418007678096,30.25,1.5789518594180378,28.61000061035156,-4.629621780471608,28.489999771118164,0.06030482691917327
7669,2010-08-09,30.6299991607666,30.63999938964844,29.82999992370605,30.10000038146973,6590400.0,0.014910498709095332,1.9454566892543175,-2.3043471049707107,78.76107359803066,69.8046356990098,-2.3206351821076936,-3.0081906954855526,-4.157019990604063,-3.2671404732556937,12.650815439029762,0.8099994659423899,0.9875237087819073,2.7319992065429695,0.3441212251824979,5.119877187903441,1.5380602158627354,3.9259381972232035,-3.3752923588720662,87.13233566819977,16.744622247591707,1.1939389906802356,8,-1.8899993896484375,-2.6299991607666016,-4.337499141693115,-3.969999313354492,1.9100017547607422,0,0.024812283699155557,-2.107685716633192,30.18000030517578,-1.2013418007678096,30.25,1.5789518594180378,28.61000061035156,0.024812283699155557
7670,2010-08-10,30.63999938964844,30.790000915527344,30.239999771118164,30.26000022888184,4481500.0,0.0003264847912449742,-1.6190525928582988,0.7169811999769726,83.05400319525359,71.32310329604127,-2.113996027032073,-2.8774629500612896,-4.079817547652347,-3.2880568796819674,14.363281851814467,0.5500011444091797,1.0021295641193149,2.5589994430542014,-0.08039331642154934,5.198392202529952,1.2393030633163242,3.8786958227920785,-3.0872691685265607,87.49999123460897,14.817253279997715,1.3196963797378753,8,-1.899999618530277,-2.3599996566772496,-4.567499160766605,-3.9799995422363317,2.569999694824215,1,0.04275461486247889,1.9454566892543175,30.6299991607666,-2.107685716633192,30.18000030517578,-1.2013418007678096,30.25,0.04275461486247889
7671,2010-08-11,29.84000015258789,30.290000915527344,29.790000915527344,30.03000068664551,5221100.0,-0.026109636194406205,-2.448287655465888,-0.5000025096748056,70.56798962086751,73.1066415751617,-1.086500953769157,-1.945668389641817,-3.1914095161453773,-2.501341533675152,15.96349047807556,0.8499984741210973,1.0008080596263795,1.6120001792907708,-1.0774533731875557,4.301453731769097,0.2672734030516075,2.956726955529934,-2.013088385776854,48.648660259004195,-22.49429017821371,1.3447267762391633,8,-1.1000003814697266,-1.4700002670288086,-3.7674999237060547,-3.3800001144409215,2.5400009155273438,2,0.06735925665561782,-1.6190525928582988,30.63999938964844,1.9454566892543175,30.6299991607666,-2.107685716633192,30.18000030517578,0.06735925665561782
7672,2010-08-12,30.60000038146973,30.6200008392334,29.59000015258789,29.649999618530273,6338900.0,0.025469176440869656,1.0808059401286205,-4.999989961351127,73.23944839114081,74.58418803505211,-1.4328141314881258,-2.542240528198782,-3.8704001022950187,-3.2741732620801614,17.52511022737833,1.0300006866455078,1.0571179022685158,2.1855004310607953,-0.622161694771421,4.993162556893012,0.7816693681446871,3.5893314939769034,-2.52084159262467,72.66191887589905,4.104654251991207,1.4038310629161084,8,-1.3200006484985387,-2.005001068115238,-4.550000190734867,-4.140000343322761,2.350000381469716,3,0.06928107231388103,-2.448287655465888,29.84000015258789,-1.6190525928582988,30.63999938964844,1.9454566892543175,30.6299991607666,0.06928107231388103
7673,2010-08-13,30.04999923706055,30.78000068664551,29.989999771118164,30.59000015258789,6022200.0,-0.017973893384074624,-1.3939427217293405,-0.5684215598485307,66.61742871390615,74.60594917200203,-0.5152979307578747,-1.8251229830967866,-3.2431430348803936,-2.740172439793202,19.0108811220638,0.7900009155273473,1.1615912664327155,1.4699993133544957,-1.3121692332792385,4.25216785998823,0.07891504003762861,2.861083586671363,-1.7387731879441901,38.33323266777534,-26.710616258448333,1.391084273316867,8,-0.4299993515014684,-1.4549999237060582,-4.057498931884769,-3.5899991989135813,2.799999237060536,4,0.08752083643555175,1.0808059401286205,30.60000038146973,-2.448287655465888,29.84000015258789,-1.6190525928582988,30.63999938964844,0.08752083643555175
7674,2010-08-16,30.040000915527344,30.239999771118164,29.690000534057614,29.88999938964844,5079900.0,-0.00033272285481045216,1.0000000000000129,-0.27778013252517925,66.32048560998383,74.30102997284463,-0.26335393931178075,-1.6425874461560426,-3.131845552571413,-2.7333019614849476,20.622210036536806,0.5499992370605504,1.3772077224264763,1.2970009803771987,-1.422419206353993,4.0164211671083905,-0.06270911298839721,2.6567110737427946,-1.515272986961385,37.50003973640459,-25.699939060582594,1.3597100933655968,8,-0.4200010299682617,-1.3050012588500977,-4.0475006103515625,-3.6800012588500977,3.349998474121101,0,0.07057253219952342,-1.3939427217293405,30.04999923706055,1.0808059401286205,30.60000038146973,-2.448287655465888,29.84000015258789,0.07057253219952342
7675,2010-08-17,30.78000068664551,30.959999084472656,30.06999969482422,30.420000076293945,6242800.0,0.024633813201239585,1.4722294336743615,2.3999796551549557,71.36987657882145,74.40629054520292,-0.7200803182108011,-2.229094180616464,-3.74954260675295,-3.4683261557026697,21.85133436341494,0.9199981689453125,1.584793753376509,1.867000675201421,-0.9179596723884806,4.651961022791323,0.4745205014064702,3.259480848996372,-2.0588510289859236,86.86142057209392,20.476946830015947,1.392480173794951,8,-0.9100008010864293,-2.0400009155273473,-4.805000782012943,-4.4800014495849645,2.2299976348876847,1,0.05717999316502431,1.0000000000000129,30.040000915527344,-1.3939427217293405,30.04999923706055,1.0808059401286205,30.60000038146973,0.05717999316502431
7676,2010-08-18,30.709999084472656,31.09000015258789,30.57999992370605,31.0,4753300.0,-0.0022742560302549952,1.170208103369926,-0.8055567329292507,77.64530246403316,74.09844035615748,-0.3585754131550658,-1.9752585366505357,-3.5677804782566795,-3.396260260850827,23.15231072473701,0.5100002288818395,1.6994385607613687,1.6159991264343248,-1.1404928174209772,4.372491070289627,0.23775315450667378,2.9942450983619757,-1.808141436046931,74.66659545898438,1.3059535725615063,1.3782459719276519,8,-0.3699989318847656,-1.914999008178711,-4.622498989105225,-4.409999847412109,1.5600013732910156,2,0.08140671033963098,1.4722294336743615,30.78000068664551,1.0000000000000129,30.040000915527344,-1.3939427217293405,30.04999923706055,0.08140671033963098
7677,2010-08-19,30.229999542236328,30.86000061035156,30.21999931335449,30.770000457763672,5397300.0,-0.015630073479195317,-1.2857133125795857,1.8620662439820053,71.01024718463526,73.17620615074138,0.13218988788141672,-1.3452831448228402,-2.980583332724226,-2.9267066132164956,23.963752453881206,0.6400012969970703,1.790136824050208,0.9969996452331529,-1.6899285270670852,3.683927817533391,-0.34646444091696793,2.3404637313832737,-1.109327643394387,38.57136823691472,-36.149596147609145,1.3434640861501197,8,0.1100006103515625,-1.4349994659423828,-4.1424994468688965,-3.9300003051757812,2.4099998474121165,3,0.0711214541328391,1.170208103369926,30.709999084472656,1.4722294336743615,30.78000068664551,1.0000000000000129,30.040000915527344,0.0711214541328391
7678,2010-08-20,30.520000457763672,30.729999542236328,30.1299991607666,30.170000076293945,5688600.0,0.009593149848453164,-1.790685089489676,-0.6481477556902471,67.85714949216836,71.96465902786778,-0.11679200912161036,-1.4837434840688744,-3.1726360408097456,-3.223976409991394,24.770787493939224,0.6000003814697266,1.8847949098004086,1.142500495910646,-1.4917745156255222,3.776775507446814,-0.17463700985743813,2.45963800167873,-1.2023957335471351,59.28572499022494,-12.181227105791827,1.3171375057680847,8,-0.18000030517578125,-1.7250003814697266,-4.327500343322754,-4.285000801086426,2.3699989318847727,4,0.0796199301680427,-1.2857133125795857,30.229999542236328,1.170208103369926,30.709999084472656,1.4722294336743615,30.78000068664551,0.0796199301680427
7679,2010-08-23,30.32999992370605,31.0,30.309999465942386,30.770000457763672,3933300.0,-0.006225443355433735,-1.8749935428496776,-1.2571430128446268,64.88673189099093,69.94607332739416,0.02925488262452447,-1.153630506094963,-2.8929351225358175,-3.041944370710503,25.336912923841805,0.6900005340576136,1.747988828937192,0.8259999275207477,-1.7311726657036708,3.3831725207451626,-0.4525863690914598,2.104586224132955,-0.835155656652379,25.49020707812985,-43.70582225839434,1.2785862966122081,8,0.01000022888183949,-1.5349998474121058,-3.892499923706051,-4.39000034332275,2.2399997711181676,0,0.08308600582769521,-1.790685089489676,30.520000457763672,-1.2857133125795857,30.229999542236328,1.170208103369926,30.709999084472656,0.08308600582769521
7680,2010-08-24,29.8799991607666,30.10000038146973,29.76000022888184,29.95000076293945,4526000.0,-0.014836820444161236,-1.1935531505147277,0.15909435728930474,59.75421279388476,68.74454256884052,0.4024324427194479,-0.5723043208611145,-2.356935982543977,-2.605962849832437,25.345807651911024,0.5699996948242116,1.6072911198664848,0.2739992141723633,-2.163656067117884,2.7116544954626143,-0.9448284264727604,1.492826854817487,-0.22563930515950759,9.022476599125245,-56.49575593602954,1.218827640645125,8,0.46000099182128906,-1.0849990844726562,-3.3974990844726562,-3.939999580383301,2.0400009155273438,1,0.11746989047745982,-1.8749935428496776,30.32999992370605,-1.790685089489676,30.520000457763672,-1.2857133125795857,30.229999542236328,0.11746989047745982
7681,2010-08-25,30.11000061035156,30.1299991607666,29.63999938964844,29.75,6294600.0,0.007697505222388212,1.4500128746769232,-5.142748154001463,48.62745758021142,66.00987692318171,0.23999645934694058,-0.6422766416224199,-2.5306654970463143,-2.8384097493506744,25.660030209537823,0.4899997711181605,1.4403738264883224,0.3815006256103466,-1.8845996941154297,2.647600945336123,-0.7515495342525433,1.5145507854732365,0.9799995422363317,34.55889777737842,-25.965316824499894,1.1330501598628888,8,0.2549991607666051,-1.3150005340576136,-3.5125007629394496,-4.170001029968258,1.8099994659423864,2,0.09631343913638579,-1.1935531505147277,29.8799991607666,-1.8749935428496776,30.32999992370605,-1.790685089489676,30.520000457763672,0.09631343913638579
7682,2010-08-26,29.96999931335449,30.43000030517578,29.93000030517578,30.21999931335449,4548500.0,-0.004649661048128251,-2.030321245679606,-0.6944432670707482,47.96904416080594,63.93783419505946,0.31428448701377576,-0.2828645368852598,-2.3371155929959855,-2.69802039279282,27.446506521525798,0.5,1.2406031770432229,0.09299936294555167,-1.7744399529690504,1.9604386788601538,-0.8407202950117494,1.0267190209028527,1.091000823974614,24.26468938280424,-32.827894907703325,0.9337196579573018,8,0.3950004577636754,-1.1749992370605433,-3.3724994659423793,-4.029999732971188,1.6400012969970703,3,0.0767434500201778,1.4500128746769232,30.11000061035156,-1.1935531505147277,29.8799991607666,-1.8749935428496776,30.32999992370605,0.0767434500201778
7683,2010-08-27,30.53000068664551,30.63999938964844,29.86000061035156,30.20000076293945,5992900.0,0.01868539826897786,1.8363729682303425,-1.3199996948242472,49.05304590202313,62.01922978306382,-0.19050157413988345,-0.6252579833139897,-2.85949070571753,-3.254692736482877,29.4272137504783,0.7799987792968821,1.1811267238314045,0.49450073242188,-0.9675450479076915,1.9565465127514514,-0.23652215774290397,1.225523622586664,0.5025794357299773,65.44124246878138,11.646643326746293,0.731022890164785,8,-0.1650009155273473,-1.735000610351566,-3.7975010871887243,-4.565001487731937,1.850000381469723,4,0.06911230447256078,-2.030321245679606,29.96999931335449,1.4500128746769232,30.11000061035156,-1.1935531505147277,29.8799991607666,0.06911230447256078
7684,2010-08-30,30.54999923706055,30.899999618530273,30.15999984741211,30.479999542236328,3589000.0,0.0006550458553964411,-1.0845090854385833,0.21212033638702465,49.14933769270875,59.550281017940186,-0.14589100201648364,-0.4950036628223664,-2.830538713762248,-3.2681784029512535,30.916355330313262,0.7399997711181641,1.0261749223494938,0.4029993057250998,-0.8304484361819213,1.636447047632121,-0.21372456522841077,1.0197231766786103,0.4547292706603976,72.22219699274774,21.753757198528852,0.6167238709535111,8,-0.18499946594238637,-1.7549991607666051,-3.8049993515014684,-4.585000038146976,1.7500000000000036,0,0.07659575158840637,1.8363729682303425,30.53000068664551,-2.030321245679606,29.96999931335449,1.4500128746769232,30.11000061035156,0.07659575158840637
7685,2010-08-31,30.809999465942386,30.88999938964844,30.32999992370605,30.520000457763672,6718700.0,0.008510646002453104,1.4888928448812913,4.142861035422184,60.210506787944446,57.613081498374775,-0.44833568685508496,-0.6032105448027103,-3.036590760985586,-3.52328118108165,31.623807686750904,0.5599994659423899,0.9596645211187926,0.5469995498657276,-0.4425689100200181,1.5365680097514733,0.052215319922854775,1.0417837798086005,0.16743445941711244,92.85713204451112,40.41697813200288,0.49478422994287197,8,-0.4899997711181676,-2.014999389648441,-3.9299993515014684,-4.710000038146976,1.9200000762939418,1,0.05712431870787116,-1.0845090854385833,30.54999923706055,1.8363729682303425,30.53000068664551,-2.030321245679606,29.96999931335449,0.05712431870787116
7686,2010-09-01,31.35000038146973,31.95000076293945,31.15999984741211,31.25,5905200.0,0.017526807039521808,-4.642849844347084,0.34483008096394585,58.27813398410458,56.19840225387136,-0.9923628018320088,-0.9775310408422264,-3.498814995257934,-4.056951243094968,32.91224227824075,1.1400012969970632,0.9116663287070388,0.950000476837161,0.19255315443002274,1.7074477992442993,0.5712768156335919,1.3287241380407302,-1.710000991821289,71.29184987250915,20.525204190420105,0.3787236612035699,9,-0.5550003051757848,-2.1250000000000036,-4.355000495910648,-5.135001182556156,1.5100002288818253,2,0.018181808226105378,1.4888928448812913,30.809999465942386,-1.0845090854385833,30.54999923706055,1.8363729682303425,30.53000068664551,0.018181808226105378
7687,2010-09-02,31.540000915527344,31.670000076293945,31.239999771118164,31.34000015258789,3875000.0,0.006060623022190459,-1.149993324305251,1.999999999999929,67.86570271748766,56.199352612240176,-1.0918136751971765,-1.1235370500608823,-3.6181883366652343,-4.236418040942134,32.84584441287609,0.43000030517578125,0.7543352925650737,1.0755009651184082,0.167165548875996,1.9838363813608204,0.6213332569972003,1.529668673239616,-1.853801498413084,80.38278385269811,26.88495132207074,0.45416770812120644,9,-0.7450008392333984,-2.315000534057617,-4.537501335144043,-5.3250017166137695,1.0200004577636719,3,0.012048165812814648,-4.642849844347084,31.35000038146973,1.4888928448812913,30.809999465942386,-1.0845090854385833,30.54999923706055,0.012048165812814648
7688,2010-09-03,32.0,32.0,31.57999992370605,31.81999969482422,4176800.0,0.014584624956247128,3.6666596024244873,0.8999980926586432,71.21208117862415,56.90216919975498,-1.4748983735915502,-1.5180251824724635,-3.983672698902886,-4.68517729233205,32.47657188498016,0.45999908447265625,0.5711853880163034,1.444500064849855,0.3177629737113641,2.571237155988346,0.8811315192806077,2.007868610419102,-2.268524555969236,100.0,42.641191076045764,0.5633685455692461,9,-1.1800003051757812,-2.75,-4.997500419616699,-5.785000801086426,0.7099990844726562,4,-0.012187480926513783,-1.149993324305251,31.540000915527344,-4.642849844347084,31.35000038146973,1.4888928448812913,30.809999465942386,-0.012187480926513783
7689,2010-09-07,31.38999938964844,32.0,31.3700008392334,31.82999992370605,4761900.0,-0.019062519073486217,-1.6250094374485908,-2.4444432670707017,56.79284741193608,56.57312860176068,-0.7808378229464594,-0.8940039552775438,-3.280428421777696,-4.067848889108642,32.16738815979039,0.6299991607666016,0.45844874043073247,0.7964994430542021,-0.3904699337639812,1.9834688198723853,0.20301475464511043,1.3899841314632937,-1.5677829633789067,63.473019012953124,9.439360139673418,0.5934846884090914,9,-0.5699996948242223,-1.5999994277954137,-4.404999732971195,-5.175000190734867,1.830001831054684,1,0.03153876067908645,3.6666596024244873,32.0,-1.149993324305251,31.540000915527344,-4.642849844347084,31.35000038146973,0.03153876067908645
7690,2010-09-08,31.95000076293945,32.200000762939446,31.399999618530273,31.399999618530273,5188900.0,0.017840120553671568,-1.9090890175093982,-1.2500010837195108,62.44979812007699,58.1089442173013,-1.1357685910706934,-1.4238318640301273,-3.748750119316483,-4.6157546498393565,31.7944330238902,0.810001373291005,0.3790892262525176,1.291000747680659,-0.04232785467109679,2.624329350032415,0.6243364465047812,1.957665048856537,-2.0406729937206975,75.96155962293236,23.524196080481403,0.6666643011758784,9,-0.9200000762939489,-1.720000267028805,-4.875000953674313,-5.645001411437985,1.3299980163574254,2,0.010954568568495526,-1.6250094374485908,31.38999938964844,3.6666596024244873,32.0,-1.149993324305251,31.540000915527344,0.010954568568495526
7691,2010-09-09,31.85000038146973,32.189998626708984,31.70000076293945,32.189998626708984,4105700.0,-0.0031299023186789343,1.8823552511262038,-0.6181773414389677,67.60867410890702,60.29112532264586,-0.8526591579783656,-1.2285128805590517,-3.5357095891261743,-4.5042770312433085,32.087502451795025,0.4899978637695348,0.33597705120035215,1.0905003547668493,-0.28523681184128336,2.4662375213749854,0.40263177146278295,1.7783689380709156,-1.8032322326277352,63.54166459706393,8.964092758664165,0.687868583304068,9,-0.8199996948242294,-1.6199998855590856,-4.3850002288818395,-5.155000686645511,1.4200000762939418,3,0.027629486663321323,-1.9090890175093982,31.95000076293945,-1.6250094374485908,31.38999938964844,3.6666596024244873,32.0,0.027629486663321323
7692,2010-09-10,32.720001220703125,32.740001678466804,32.220001220703125,32.330001831054695,6107100.0,0.027315567623652504,1.4186050637851946,-1.1470629484396035,71.23549607189892,62.75584200818762,-1.4433309699408383,-2.0359282115962714,-4.274104928659014,-5.368163417454717,32.29592904992323,0.8900012969970739,0.39135869215049013,1.8545011520385728,0.2268774280993071,3.482124875977842,1.04068929006894,2.6683130140082056,-2.544039115015284,98.54011346629025,42.71744254686138,0.8138118619696338,9,-1.2700004577636683,-1.9700002670288015,-5.255001068115234,-6.025001525878906,0.8600006103515696,4,0.0042787097929521956,1.8823552511262038,31.85000038146973,-1.9090890175093982,31.95000076293945,-1.6250094374485908,31.38999938964844,0.0042787097929521956
7693,2010-09-13,32.68000030517578,33.150001525878906,32.68000030517578,32.84000015258789,5293800.0,-0.0012225218225857537,-4.875020861645567,-0.4102566610587343,73.35980612572645,65.4458940563007,-1.191588417914403,-1.8854602384922998,-4.098315649204579,-5.319823510925673,32.49695005940577,0.470001220703125,0.5305706971344151,1.6830001831054702,-0.08603341617110516,3.4520337823820455,0.7984833834671825,2.567516982743758,-2.2989150336656223,73.59544722486238,13.360244997615695,0.8845167996382883,9,-0.9399995803833008,-1.3099994659423828,-4.600000381469727,-5.370000839233398,0.279998779296875,0,-0.0036719379058806068,1.4186050637851946,32.720001220703125,1.8823552511262038,31.85000038146973,-1.9090890175093982,31.95000076293945,-0.0036719379058806068
7694,2010-09-14,32.15999984741211,32.689998626708984,32.150001525878906,32.610000610351555,5778800.0,-0.015911886563884647,-1.2978726858051897,2.812507450587658,72.35291279727954,66.79505027956016,-0.46845541297925664,-1.2632592851171083,-3.4373877494907,-4.7894733423392815,32.83392067402249,0.5399971008300781,0.688973753293034,1.05699977874756,-0.7246039053567088,2.8386034628518324,0.1661979366954256,1.9478016207996944,-1.5020229504650757,43.42853717418434,-22.322862224044414,0.8908018420521354,9,-0.0049991607666015625,-0.7899990081787109,-3.7899999618530273,-4.560000419616699,1.2700004577636719,1,0.01710196640765238,-4.875020861645567,32.68000030517578,1.4186050637851946,32.720001220703125,1.8823552511262038,31.85000038146973,0.01710196640765238
7695,2010-09-15,32.540000915527344,32.580001831054695,32.110000610351555,32.169998168945305,4208500.0,0.011815953666610923,1.0888730651204557,-0.8222269317170635,73.14282641772121,68.44668277218423,-0.645086341309991,-1.5859578257770792,-3.6781667515215055,-5.157448640217581,32.613075728294916,0.4700012207031392,0.8239082810146847,1.3490008354186998,-0.5362769359389361,3.2342786067763356,0.4063619497398818,2.2916397210975177,-1.6328215556871228,57.931014524781155,-11.279984126709032,0.9426388856788178,9,-0.3450002670288086,-1.1700000762939453,-4.170001029968262,-4.840001106262207,0.8899993896484375,2,0.02089736588947977,-1.2978726858051897,32.15999984741211,-4.875020861645567,32.68000030517578,1.4186050637851946,32.720001220703125,0.02089736588947977
7696,2010-09-16,33.209999084472656,33.31999969482422,32.200000762939446,32.299999237060554,7780700.0,0.02058998617377439,-1.0180219191075515,2.4594407901519015,78.027657853601,69.57578889841905,-1.143777767835445,-2.170333245356815,-4.216340178310574,-5.810444923868239,32.48947211594677,1.1199989318847727,0.9893037560491855,1.8939990043640123,-0.17915208459780274,3.9671500933258272,0.8574234598831083,2.9305745488449197,-2.0785375080285675,90.90903358827725,15.35116390561359,1.0365755444809075,9,-0.8649988174438477,-1.7549991607666016,-4.6999993324279785,-5.5099992752075195,0.3300018310546875,3,0.0021077897245997956,1.0888730651204557,32.540000915527344,-1.2978726858051897,32.15999984741211,-4.875020861645567,32.68000030517578,0.0021077897245997956
7697,2010-09-17,32.380001068115234,33.450000762939446,32.36999893188477,33.389999389648445,8973000.0,-0.0249924131056507,-1.0970856527004669,-1.1098884515261052,65.28925645889605,68.91769726289368,-0.20349474272174461,-1.2342863070779018,-3.2733721250207637,-4.959157188480972,32.951497887617464,1.0800018310546733,1.0646766146295619,0.9565009117126451,-1.1024647936359386,3.015466617061225,-0.07298194096164679,1.985983764386937,-0.9859149174655286,20.14928559838128,-54.34653545519981,1.0294828526742905,9,0.029999732971191406,-0.860000610351566,-3.8250012397766113,-4.680001258850098,1.3299980163574219,4,0.02748608277610054,-1.0180219191075515,33.209999084472656,1.0888730651204557,32.540000915527344,-1.2978726858051897,32.15999984741211,0.02748608277610054
7698,2010-09-20,32.950000762939446,33.0,32.400001525878906,32.59999847412109,3586800.0,0.01760344891975607,1.6666553638790325,-0.3465374955148881,68.18182343622031,70.18313904336974,-0.6979635999853926,-1.7000654671564206,-3.7217715258100768,-5.506412252813092,33.576760042458524,0.6199989318847656,1.1378401757354482,1.4050005912780676,-0.7153524705449783,3.52535365310111,0.3448240603665482,2.4651771221895906,-1.2680865665691776,62.686571413117434,-11.597139488951257,1.0601765309115214,9,-0.5250005722045827,-1.4050006866455007,-4.012501239776604,-5.250000953674309,0.4199981689453267,0,0.019119910577478416,-1.0970856527004669,32.380001068115234,-1.0180219191075515,33.209999084472656,1.0888730651204557,32.540000915527344,0.019119910577478416
7699,2010-09-21,32.84999847412109,33.310001373291016,32.61999893188477,33.25,4303400.0,-0.0030349707588122055,1.653833739252885,-1.142854028838943,65.83849092099702,70.55966046569418,-0.41245508291488164,-1.4773349871888648,-3.4975343587763774,-5.385772330057666,34.08921641022804,0.6900024414062429,1.1570484071921285,1.1789983749389563,-0.936845942754637,3.2948426926325496,0.12107621609215613,2.236920533785753,-0.920552158431132,55.22371488842012,-16.02028620009834,1.0579221588467966,9,-0.2749977111816406,-1.3049983978271413,-3.7424988746642995,-5.14999866485595,0.37000274658203836,1,0.003348572768982816,1.6666553638790325,32.950000762939446,-1.0970856527004669,32.380001068115234,-1.0180219191075515,33.209999084472656,0.003348572768982816
7700,2010-09-22,33.389999389648445,33.540000915527344,32.919998168945305,32.959999084472656,5214800.0,0.016438384797879513,-1.4313731356679782,-1.0749966621526241,65.83849092099709,70.36297344481528,-0.8121135474848771,-1.8349726925913217,-3.9141354359421854,-5.8989119236890275,35.524927735392666,0.6900024414062571,1.1310024664926388,1.5434992790222246,-0.5286750536297333,3.6156736116741826,0.5074121126962439,2.579586445348202,-1.2476754513435608,88.80585755238862,16.84219681358016,1.0360871663259783,9,-0.5649986267089915,-1.799999237060554,-4.2124996185302805,-5.689999580383308,0.060001373291001414,2,0.0011979909032204805,1.653833739252885,32.84999847412109,1.6666553638790325,32.950000762939446,-1.0970856527004669,32.380001068115234,0.0011979909032204805
7701,2010-09-23,33.009998321533196,33.27000045776367,32.75,33.06999969482422,3798800.0,-0.011380685087195808,1.260857306343138,-0.13953797838932597,61.08594512363517,69.23524556167487,-0.2796732249881728,-1.2928568881235059,-3.4100269064992474,-5.490473727695601,37.091945300289055,0.6399993896484446,1.2332286999315727,1.0184983253478919,-0.9450566646675256,2.9820533153633093,0.03672083034017959,2.0002758203556006,-0.6440460668727184,54.700709793321124,-15.528866297454627,0.981777495007709,9,-0.1849975585937429,-1.4199981689453054,-3.704998493194573,-5.309998512268059,0.31000137329102273,3,0.012723477885444368,-1.4313731356679782,33.389999389648445,1.653833739252885,32.84999847412109,1.6666553638790325,32.950000762939446,0.012723477885444368
7702,2010-09-24,32.27000045776367,33.34999847412109,32.009998321533196,33.27000045776367,10317400.0,-0.0224173856830161,1.310352992245643,16.66628520566908,51.95369258083179,66.856788501131,0.4355856675214582,-0.39180169661650055,-2.5509944959496877,-4.702102365103219,37.976817646581765,1.3400001525878906,1.2451001176968717,0.16350040435791158,-1.5557681780443176,1.8827689867601407,-0.6961338868431994,1.0231346955590261,1.2700004577636719,16.993574863930615,-47.42667811904512,0.8596342912011138,9,0.5049991607666016,-0.6800003051757812,-2.702500343322754,-4.515000343322754,1.1199989318847727,4,0.03935545211491087,1.260857306343138,33.009998321533196,-1.4313731356679782,33.389999389648445,1.653833739252885,32.84999847412109,0.03935545211491087
7703,2010-09-27,32.639999389648445,32.759998321533196,32.259998321533196,32.450000762939446,6379800.0,0.01146572440769078,1.3256003761500401,-0.18999862670899859,59.37031205586959,65.41427730764102,0.06628664418600039,-0.6278078108602969,-2.791014262469112,-5.02475764246406,38.71169622448468,0.5,1.2548849064557963,0.427999401092535,-1.1358768720865768,1.9918756742716504,-0.3539387354970245,1.209937537682091,0.8694014739990195,41.17647058823603,-22.39847485914933,0.7819381365895574,9,0.13500022888182883,-1.049999237060554,-3.0724992752075266,-4.884999275207527,-1.449998855590831,0,0.03278185400835376,1.310352992245643,32.27000045776367,1.260857306343138,33.009998321533196,-1.4313731356679782,33.389999389648445,0.03278185400835376
7704,2010-09-28,32.889999389648445,32.919998168945305,32.279998779296875,32.77000045776367,3856700.0,0.007659313868715545,6.111242979760999,0.6315778906579298,57.38992560141462,63.66395499471807,-0.07741413596261992,-0.730990603027486,-2.9067397328002897,-5.213504246462968,39.301777974488694,0.6399993896484304,1.1711054119885844,0.5609993934631419,-0.818609581940251,1.9406083688665312,-0.12880509423855102,1.2508038811648383,0.589413423156735,57.516312166371044,-4.306257859471891,0.6898044877016954,9,-0.11499977111817117,-1.299999237060554,-3.3224992752075266,-4.924999237060554,-1.8400001525878942,1,0.014594087903431197,1.3256003761500401,32.639999389648445,1.310352992245643,32.27000045776367,1.260857306343138,33.009998321533196,0.014594087903431197
7705,2010-09-29,32.56999969482422,32.970001220703125,32.529998779296875,32.860000610351555,3597200.0,-0.009729391935621057,-1.378373920036291,-2.416695806974398,55.471119465826376,61.157672951631994,0.2763494913381308,-0.28709500873070937,-2.4727581862605845,-4.837322193716766,39.94139174629229,0.44000244140625,1.0697768639656573,0.15299968719482138,-1.0290246778044647,1.3350240521941075,-0.4380124953048252,0.7440118696944644,0.8800248281555199,41.791142501701486,-18.9954788106742,0.5910121824996436,9,0.2049999237060547,-0.9799995422363281,-3.002499580383301,-4.5199995040893555,-1.0100002288818324,2,0.01995706269479025,6.111242979760999,32.889999389648445,1.3256003761500401,32.639999389648445,1.310352992245643,32.27000045776367,0.01995706269479025
7706,2010-09-30,31.920000076293945,32.799999237060554,31.75,32.68000030517578,7302300.0,-0.01995700413327195,1.1000024795579364,2.6206821709505785,43.710681544388926,58.76005351668675,0.8092171216710682,0.42983493103930215,-1.7046307443606992,-4.145047549804808,39.257678177877885,1.049999237060554,0.9935479886197243,-0.5254999160766616,-1.6237174522222801,0.572717620068957,-1.0746086841494744,0.023608851996147706,1.5012239226568624,10.62501490117545,-43.511192918235764,0.5491087680728096,9,0.7250003814697266,-0.3299999237060547,-2.3524999618530273,-3.869999885559082,-0.5699996948242152,3,0.04793235222395209,-1.378373920036291,32.56999969482422,6.111242979760999,32.889999389648445,1.3256003761500401,32.639999389648445,0.04793235222395209
7707,2010-10-01,31.920000076293945,31.940000534057614,31.36000061035156,31.88999938964844,6610800.0,0.0,15.571047110434641,-0.03947457580327747,43.98733785644724,56.07177734115643,0.823727724205277,0.4846093621651235,-1.595673052442102,-4.108889868555636,38.333310997807445,0.5799999237060547,0.8765176176347893,-0.5444998741149902,-1.588569841506036,0.49957009327605206,-1.0665348578105096,-0.02246489041946731,1.4343749626988327,34.78256233829021,-16.19438393028542,0.5220349836955214,10,0.5300006866455078,-0.2199993133544922,-2.3400001525878906,-3.864999771118164,-0.7299995422363317,4,0.043859637067169555,1.1000024795579364,31.920000076293945,-1.378373920036291,32.56999969482422,6.111242979760999,32.889999389648445,0.043859637067169555
7708,2010-10-04,31.61000061035156,32.040000915527344,31.440000534057614,31.93000030517578,5079200.0,-0.009711762694280646,1.222219867474829,-10.66641235933764,45.4991855523416,53.81185452241692,1.0322063513915474,0.8051746905509312,-1.1838744180312872,-3.77183249729163,37.15556005269995,0.6000003814697301,0.641353609167929,-0.8349993705749519,-1.9289727082535215,0.2589739671036142,-1.3819860394142331,-0.28801270173566706,1.624711962922749,15.527944423909815,-34.900020376673176,0.5469866688392837,10,0.8400001525878942,0.09000015258789418,-2.0300006866455043,-3.5550003051757777,-0.7600002288818288,0,0.05631125418940908,15.571047110434641,31.920000076293945,1.1000024795579364,31.920000076293945,-1.378373920036291,32.56999969482422,0.05631125418940908
7709,2010-10-05,32.380001068115234,32.450000762939446,31.790000915527344,31.79999923706055,4621600.0,0.024359393954314523,-1.2000050862759322,-1.812507450587671,48.76923122067451,51.91527011126998,0.21068096846398987,0.11926004753506447,-1.8465098054501148,-4.504434329292835,36.46370820179089,0.8400001525878871,0.5641984597424923,-0.11449899673461772,-1.0907309953444226,0.8617330018751908,-0.6026149960395202,0.37361700257028474,0.7422287873837092,63.354041682067695,13.301993572192679,0.4881159993049041,10,-0.025001525878913355,-0.5300006866455078,-2.8000011444091797,-4.325000762939453,-1.600000381469723,1,-0.036751096195281496,1.222219867474829,31.61000061035156,15.571047110434641,31.920000076293945,1.1000024795579364,31.920000076293945,-0.036751096195281496
7710,2010-10-06,32.299999237060554,32.650001525878906,32.220001220703125,32.419998168945305,3915700.0,-0.002470717369230102,-2.0714859875475145,-0.20689405698348154,42.30118552532136,49.82807460034622,0.13388581377257225,0.23908534947651816,-1.6591484435070214,-4.381051897870893,35.65555918048384,0.43000030517578125,0.4026844737461701,-0.2120007514953528,-1.159253119625241,0.7352516166345318,-0.6856269355602933,0.2616254325695877,0.7164968637295459,65.27774466405492,19.551382338920988,0.4736261840649431,10,0.05500030517576704,-0.36499881744385476,-2.7199993133544993,-4.244998931884773,-1.6199989318847727,2,-0.03869969131657969,-1.2000050862759322,32.380001068115234,1.222219867474829,31.61000061035156,15.571047110434641,31.920000076293945,-0.03869969131657969
7711,2010-10-07,32.72999954223633,32.759998321533196,32.299999237060554,32.450000762939446,4239000.0,0.013312703261070036,1.7059061125572506,-2.3333439298092813,53.17602847936947,49.96388970018374,-0.3799667388875463,-0.12817913688095217,-1.968776220086248,-4.77111761685709,34.84821900869548,0.45999908447264204,0.27317952901234577,0.173999595642087,-0.7242646817145442,1.0722638729987217,-0.2751325430362286,0.6231317343204026,0.18710682912745824,97.85722654706713,46.87571187537947,0.44913213867831736,10,-0.5649986267089844,-0.37999916076660156,-3.172499656677246,-4.674999237060547,-2.5,3,-0.03574702391254603,-2.0714859875475145,32.299999237060554,-1.2000050862759322,32.380001068115234,1.222219867474829,31.61000061035156,-0.03574702391254603
7712,2010-10-08,32.860000610351555,33.5,32.84999847412109,32.900001525878906,7192600.0,0.003971923920972564,-20.664844246657534,-0.14286103542236508,49.11242514508255,48.82412448787407,-0.4665362805348181,-0.26051053954012815,-1.953135292048838,-4.852677820858446,33.83896802979409,0.7700004577636719,0.0967928181586899,0.2970006942748924,-0.6087951321535172,1.202796520703302,-0.15589721893931596,0.7498986074891008,-1.4999999999999964,68.93206040926498,18.628475654797015,0.4528979132142056,10,-0.43000030517577414,-0.4700002670288015,-2.8500003814697195,-4.374999999999993,-2.6700000762939418,4,-0.04595253197914262,1.7059061125572506,32.72999954223633,-2.0714859875475145,32.299999237060554,-1.2000050862759322,32.380001068115234,-0.04595253197914262
7713,2010-10-11,32.560001373291016,32.740001678466804,32.15999984741211,32.630001068115234,5127400.0,-0.009129617513337296,2.999999999999853,1.7499523173752376,47.24860459544313,47.697311042766124,-0.2001232205244392,0.03166100857375653,-1.519582924992335,-4.5048517492801246,32.10381347087071,0.700000762939446,-0.033767500124916694,0.003001403808596592,-0.9011194298843463,0.9071222375015395,-0.4490590130378749,0.45506182065506806,-1.1572007751464888,45.02929064439417,-4.459764277752761,0.4520604168464709,10,-0.13000106811523438,-0.1100006103515625,-2.5500011444091797,-4.075000762939453,-2.9800014495849645,0,-0.042076191076490965,-20.664844246657534,32.860000610351555,1.7059061125572506,32.72999954223633,-2.0714859875475145,32.299999237060554,-0.042076191076490965
7714,2010-10-12,32.709999084472656,32.790000915527344,32.200000762939446,32.450000762939446,3592200.0,0.0046068091171729275,1.809511266927673,-3.714277929155415,43.03277983712477,46.315273306243725,-0.42280117519857896,-0.07907359719479956,-1.5624793181809338,-4.585067212630577,31.268759428262793,0.5900001525878977,-0.03474046864002389,0.1254991531372056,-0.7610658874707852,1.0120641937452,-0.3177833671667898,0.568781673441201,-1.2652544982910214,41.044714509797224,-3.3276446608727355,0.4432825203039967,10,-0.279998779296875,-0.2599983215332031,-2.674999237060547,-4.19999885559082,-3.1899986267089844,1,-0.056863306483119436,2.999999999999853,32.560001373291016,-20.664844246657534,32.860000610351555,1.7059061125572506,32.72999954223633,-0.056863306483119436
7715,2010-10-13,33.220001220703125,33.419998168945305,33.029998779296875,33.15999984741211,6192900.0,0.015591627957964871,-1.4374694529545253,0.2307760024648909,52.095838019219755,47.24695735900271,-0.9285513443554763,-0.5644599159477366,-1.9627261189166738,-5.0220920457507034,30.68677853221617,0.7099990844726491,-0.11237825080112884,0.6015012741088839,-0.32894855133913836,1.5319510995569061,0.13627636138487276,1.066726186832895,-1.7341515262451246,79.10457108858353,34.549958162442614,0.46522491272401184,10,-0.7900009155273438,-0.7700004577636719,-2.915001392364502,-4.710000991821289,-3.4300003051757812,2,-0.07344974245626978,1.809511266927673,32.709999084472656,2.999999999999853,32.560001373291016,-20.664844246657534,32.860000610351555,-0.07344974245626978
7716,2010-10-14,33.279998779296875,33.34000015258789,33.060001373291016,33.299999237060554,3536100.0,0.0018060673205622102,4.599847415601754,-0.3333333333334518,61.66280351304708,49.21089798751381,-0.8664632894572577,-0.6523929101381185,-1.9138768254717284,-5.000198639143768,29.49354601133663,0.279998779296875,-0.19176665911544433,0.6579988479614229,-0.282293900031064,1.5982915959539064,0.18785247396517946,1.1281452219576664,-1.7538660787280342,83.58200032453391,34.07293520334616,0.4701463739962424,10,-0.8099985122680664,-0.8299980163574219,-2.6499981880188024,-4.669998168945316,-3.6199989318847656,3,-0.07812495701587963,-1.4374694529545253,33.220001220703125,1.809511266927673,32.709999084472656,2.999999999999853,32.560001373291016,-0.07812495701587963
7717,2010-10-15,33.27000045776367,33.5,32.970001220703125,33.5,4585500.0,-0.0003004303455510504,3.6086942099414525,11.499713904249205,57.93452745286629,50.59260264312766,-0.7206085851288009,-0.6032271214948963,-1.8457738178981984,-4.904023357153957,28.198650215215203,0.529998779296875,-0.236516975988593,0.6035005569458036,-0.372145079049794,1.5791461929414048,0.11567773894800126,1.091323374943606,-1.7043904112062087,82.83585701149818,30.939619688219324,0.4878228179978002,10,-0.625,-0.8199996948242188,-2.6399998664855993,-4.659999847412113,-3.6000003814697266,4,-0.09137363611962168,4.599847415601754,33.279998779296875,-1.4374694529545253,33.220001220703125,1.809511266927673,32.709999084472656,-0.09137363611962168
7718,2010-10-18,33.580001831054695,33.610000610351555,33.080001831054695,33.34000015258789,4047600.0,0.009317744785864113,2.5333341810460652,-1.043487635380589,58.56082692817388,51.6805577217387,-0.8066006268400301,-0.9102809802775411,-2.0906136247122937,-5.1278846581037705,26.872908161212884,0.5299987792968608,-0.12609866363702338,0.8820018768310618,-0.16988553998424294,1.9338892936463665,0.3560581684234094,1.4079455852387142,-1.9757039854283818,97.87242676998015,44.758495541788015,0.525943708407653,10,-0.6950016021728587,-1.0950012207031392,-2.4800009727478027,-4.700000762939457,-4.490001678466804,0,-0.10095298130275909,3.6086942099414525,33.27000045776367,4.599847415601754,33.279998779296875,-1.4374694529545253,33.220001220703125,-0.10095298130275909
7719,2010-10-19,32.959999084472656,33.34999847412109,32.84000015258789,33.34999847412109,3922300.0,-0.018463451839620282,1.6153801009429753,-1.6249860923467394,54.50345525088893,53.036365469023984,-0.10691650117551887,-0.29683353323311934,-1.4258173349957133,-4.433414208635128,25.097257007468286,0.740001678466804,-0.02282789972511523,0.25649909973144247,-0.7998754242987047,1.3128736237615897,-0.27168816228363113,0.7846863617465161,-1.2754731282573353,15.584267603331314,-37.352443513068906,0.5281872620150734,10,-0.07499885559082031,-0.47499847412110086,-1.4049983024597168,-3.874998092651367,-3.479999542236328,1,-0.1025485210756244,2.5333341810460652,33.580001831054695,3.6086942099414525,33.27000045776367,4.599847415601754,33.279998779296875,-0.1025485210756244
7720,2010-10-20,33.43000030517578,33.560001373291016,33.02000045776367,33.06999969482422,5458500.0,0.014259746169851706,-1.3478347403512845,-0.9230799327047392,68.19275879137625,54.704891059246954,-0.4467510141051534,-0.804954782266222,-1.8449623980812717,-4.822903940095113,23.141231642061168,0.6000022888183594,0.11431667911859478,0.7245002746582045,-0.3374834867734009,1.78648403608981,0.19350839394240182,1.2554921553740073,-1.6684553627950116,76.62335088753657,17.57711569675827,0.5309918807158029,10,-0.5450000762939453,-0.9449996948242259,-1.6674995422363281,-4.344999313354492,-4.220001220703125,2,-0.11696080800833097,1.6153801009429753,32.959999084472656,2.5333341810460652,33.580001831054695,3.6086942099414525,33.27000045776367,-0.11696080800833097
7721,2010-10-21,33.43000030517578,33.720001220703125,33.25,33.450000762939446,2673600.0,0.0,-1.473683682176379,-0.05555673292923894,68.19275879137625,56.82492813105736,-0.3766192384090843,-0.8135890886132131,-1.767267384378144,-4.737263944847399,21.486565330429535,0.470001220703125,0.1808224661466511,0.7035001754760728,-0.39964905103492754,1.8066494019870731,0.15192556222057618,1.2550747887315694,-1.5945171360761812,67.04539050748417,4.726312161096992,0.5515746132554996,10,-0.48999977111816406,-0.8899993896484375,-1.6474995613098145,-4.344999313354492,-4.55000114440918,3,-0.10888421646484037,-1.3478347403512845,33.43000030517578,1.6153801009429753,32.959999084472656,2.5333341810460652,33.580001831054695,-0.10888421646484037
7722,2010-10-22,33.540000915527344,33.700000762939446,33.200000762939446,33.419998168945305,2314200.0,0.00329047590031073,1.2727146622278442,-6.000000000002487,74.43035529759445,59.845122653518615,-0.42467731315736756,-0.8680725893477614,-1.82119368886341,-4.769057072379297,21.076418751101397,0.5,0.3117304033592774,0.7500007629394503,-0.3881605470318803,1.8881620729107809,0.18092010795378144,1.3190814179251191,-1.5914466633315314,79.5454446934591,10.84049719580807,0.5690806549856657,10,-0.5799999237060547,-1.0,-1.640000820159912,-4.090001106262207,-4.55000114440918,4,-0.11568279553382443,-1.473683682176379,33.43000030517578,-1.3478347403512845,33.43000030517578,1.6153801009429753,32.959999084472656,-0.11568279553382443
7723,2010-10-25,33.709999084472656,34.029998779296875,33.61999893188477,33.709999084472656,3501900.0,0.005068520104500429,-3.5555461365662113,0.0,69.85070309946796,62.82489190489009,-0.46309242630042036,-1.0053434038750027,-1.9142551341539722,-4.8585862546631375,20.771456520545144,0.48999786376953125,0.34484476831735833,0.8664989471435547,-0.3404856281854052,2.0734835224725146,0.26300665947907476,1.4699912348080346,-1.6551580141664033,73.10923830986276,3.5734606271632714,0.6034922876644806,10,-0.27499961853027344,-1.0149993896484375,-1.7449984550476074,-4.104998588562012,-4.219999313354492,0,-0.11984571693564938,1.2727146622278442,33.540000915527344,-1.473683682176379,33.43000030517578,-1.3478347403512845,33.43000030517578,-0.11984571693564938
7724,2010-10-26,33.36999893188477,33.689998626708984,33.150001525878906,33.540000915527344,3722400.0,-0.010086032685313606,1.2978726858051897,-100.0,64.81993786588336,64.2386807767416,-0.021932207799892467,-0.6614520817438461,-1.4993604957131836,-4.428100246381085,19.983767302134897,0.55999755859375,0.3920765925108256,0.5024988174438576,-0.7272529509450649,1.7322505858327837,-0.11237706675060366,1.1173747016383189,-1.1571452448592723,34.653371858063515,-33.95781263342,0.614875884194463,10,0.06500053405761008,-0.674999237060554,-1.3849987983703684,-3.5399990081787216,-3.2499980926513743,1,-0.12825888271777486,-3.5555461365662113,33.709999084472656,1.2727146622278442,33.540000915527344,-1.473683682176379,33.43000030517578,-0.12825888271777486
7725,2010-10-27,33.220001220703125,33.22999954223633,32.709999084472656,33.139999389648445,3799700.0,-0.004494986993791139,9.400167849240864,-0.4705935150902954,57.35738694227202,63.76030115776659,0.14311564207713445,-0.4851341458218741,-1.2985231773657482,-4.182460795881344,18.84571651148857,0.6599998474121165,0.47673784720556256,0.3200010299682603,-0.9110019960125513,1.5510040559490754,-0.2955004830221455,0.9355025429586661,-0.8617759262959126,38.636534404531396,-25.18982012195729,0.6155015129904075,10,0.14999771118164062,-0.5250015258789062,-1.1600008010864258,-3.390001296997074,-2.830001831054684,2,-0.11258282784577323,1.2978726858051897,33.36999893188477,-3.5555461365662113,33.709999084472656,1.2727146622278442,33.540000915527344,-0.11258282784577323
7726,2010-10-28,33.450000762939446,33.860000610351555,33.169998168945305,33.59000015258789,3076300.0,0.006923526001949121,1.029418034534257,-1.7499523173757925,58.60059411468348,63.83430856463517,-0.06731166927980325,-0.626767446471959,-1.4717055889655377,-4.320577691968719,19.257057889070346,0.69000244140625,0.5882813613940101,0.4735005378723045,-0.6893503542698696,1.636351430014475,-0.10792490819878253,1.0549259839433915,-0.9580335897410635,56.060746178076506,-6.825660500796708,0.5814254460710856,10,-0.0800018310546804,-0.7550010681152273,-1.2425003051757741,-3.435000419616692,-3.3000011444091726,3,-0.12675640005259592,9.400167849240864,33.220001220703125,1.2978726858051897,33.36999893188477,-3.5555461365662113,33.709999084472656,-0.12675640005259592
7727,2010-10-29,33.31999969482422,33.40999984741211,32.5,33.130001068115234,9125700.0,-0.0038864294514234787,3.918932294083078,-1.3571389645775878,61.65642197594399,64.17826356994296,0.07881599388769445,-0.40739133023908636,-1.2697523804606945,-4.099155817369777,19.92314816357905,0.950000762939446,0.6087421104841297,0.2734994888305664,-0.7854826254472371,1.33248160310837,-0.2559915683083389,0.8029905459694717,0.7099990844726562,53.59479405604867,-11.073281864049733,0.5294910571389022,10,-0.05500030517578125,-0.625,-1.1124992370605469,-3.299999237060547,-3.1499996185302734,4,-0.1332533185691267,1.029418034534257,33.450000762939446,9.400167849240864,33.220001220703125,1.2978726858051897,33.36999893188477,-0.1332533185691267
7728,2010-11-01,33.389999389648445,33.880001068115234,33.279998779296875,33.43000030517578,5321500.0,0.0021008311964390014,-3.6153643005956746,-0.2105326560523247,60.69182767166745,64.86586050558502,-0.02343425536785304,-0.35542329143493845,-1.2748520616919947,-4.08374441261007,20.685736746410477,0.6000022888183594,0.5774778788789021,0.25449924468994567,-0.569214506099442,1.0782129954793334,-0.15735763070475173,0.6663561200846431,0.6093994140624943,64.4926594777191,-3.032927203444771,0.4118568753946955,11,-0.1250000000000071,-0.6949996948242259,-1.2074995040893626,-3.3699989318847727,-3.439998626708995,0,-0.13177597181671008,3.918932294083078,33.31999969482422,1.029418034534257,33.450000762939446,9.400167849240864,33.220001220703125,-0.13177597181671008
7729,2010-11-02,31.190000534057614,32.259998321533196,30.5,32.09000015258789,19860100.0,-0.06588795734668007,1.8387162271290676,22.49947549113512,29.158091099256254,60.528675206460576,2.1222653745414597,1.8454708660354378,0.9719459484928414,-1.8142520202838988,21.18033973090524,2.8899993896484446,0.5136481669797348,-1.8859995841980002,-3.043699704239959,-0.7282994641560379,-2.464849644218983,-1.3071495241770172,2.779410293579108,20.414210532849733,-43.76109388650899,0.5788500600209804,11,1.0749988555908239,1.0749988555908239,0.9924993515014684,-1.1700000762939418,-0.75,1,-0.05450467245369717,-3.6153643005956746,33.389999389648445,3.918932294083078,33.31999969482422,1.029418034534257,33.450000762939446,-0.05450467245369717
7730,2010-11-03,31.04999923706055,31.25,30.709999084472656,31.229999542236328,7968600.0,-0.004488659653730687,3.9090719933416564,0.20000042385542666,27.47475557042054,56.00445262635439,2.1111723793102293,1.9890008385778195,1.1725915590592813,-1.605025450295134,21.469759240645196,0.5400009155273438,0.4100890228775711,-1.9635008811950634,-3.399185764574309,-0.5278159978158179,-2.6813433228846826,-1.2456584395054442,2.830001831054684,16.272161634766658,-43.57090279307327,0.7178424416896222,11,1.215000152587887,1.215000152587887,1.1325006484985316,-1.0299987792968786,0.020000457763668322,2,-0.02995163995743766,1.8387162271290676,31.190000534057614,-3.6153643005956746,33.389999389648445,3.918932294083078,33.31999969482422,-0.02995163995743766
7731,2010-11-04,31.559999465942386,31.6200008392334,30.770000457763672,31.3700008392334,9744600.0,0.016425128547929546,4.483849135544207,-1.055546136565971,34.311925192773415,51.54684928137427,1.4617338810245961,1.461800124093731,0.7229974767541627,-2.059057160208752,21.498322764503058,0.8500003814697266,0.3760215573787349,-1.3950006484985344,-2.968097106308182,0.17809580931111313,-2.181548877403362,-0.6084524195937071,2.1848015594482355,31.360921034663054,-24.517286196423743,0.786548228904824,11,0.7049999237060511,0.7049999237060511,0.6225004196166957,-1.5399990081787145,-0.8699989318847727,3,-0.03707224639076867,3.9090719933416564,31.04999923706055,1.8387162271290676,31.190000534057614,-3.6153643005956746,33.389999389648445,-0.03707224639076867
7732,2010-11-05,31.35000038146973,32.0,31.21999931335449,31.920000076293945,4751600.0,-0.0066539634989307705,1.1369895226399909,-3.0000200774990717,29.158866443180074,47.02553409734229,1.4845260056118086,1.6367926977708045,0.9967212947472639,-1.7948602137334504,20.598319316966045,0.7800006866455114,0.22404167615624715,-1.529499721527099,-3.2589656210690414,0.19996617801484007,-2.3942326712980666,-0.6647667717561312,2.265008602905265,25.14793233316076,-24.36828527351728,0.8647329497709703,11,0.8400001525878871,0.9149990081787074,0.7674999237060511,-1.3299999237060582,-0.7900009155273438,4,-0.03827753583214466,4.483849135544207,31.559999465942386,3.9090719933416564,31.04999923706055,1.8387162271290676,31.190000534057614,-0.03827753583214466
7733,2010-11-08,31.190000534057614,31.29999923706055,31.020000457763672,31.29999923706055,3357700.0,-0.005103663332224007,4.090946923063321,0.19298028402780074,31.901845994585287,43.367968333864724,1.3963089951226415,1.7801628741604283,1.201847249346546,-1.59269867948462,20.804728655648695,0.32999992370605824,0.05454337994452629,-1.6209995269775455,-3.5053384535906567,0.2633393996355622,-2.563168990284101,-0.6788300636709899,2.30040809094238,39.20461318716089,-14.0005013016076,0.9421694633065544,11,1.0000000000000036,1.0749988555908239,0.8850002288818395,-1.1700000762939418,-0.970001220703125,0,-0.03270280347221821,1.1369895226399909,31.35000038146973,4.483849135544207,31.559999465942386,3.9090719933416564,31.04999923706055,-0.03270280347221821
7734,2010-11-09,30.85000038146973,31.18000030517578,30.68000030517578,31.15999984741211,6129200.0,-0.010900934490739256,1.857139743107667,2.8182101922974745,22.899140049583096,39.53927423467706,1.4988785771268631,2.08033154245388,1.5833083685274794,-1.2069764078703535,21.071590134728773,0.5100002288818324,-0.1742712640592714,-1.8679997444152825,-3.9468821081862693,0.2108826193557043,-2.907440926300776,-0.8285585625297891,2.520791898530266,12.878796636130085,-35.82059731956769,1.0394411818854927,11,1.340000152587887,1.4149990081787074,1.225000381469723,-0.8299999237060582,-0.5,1,-0.029173407047050515,4.090946923063321,31.190000534057614,1.1369895226399909,31.35000038146973,4.483849135544207,31.559999465942386,-0.029173407047050515
7735,2010-11-10,30.78000068664551,30.8799991607666,30.54999923706055,30.81999969482422,4082100.0,-0.002269033839826573,3.1250521547356054,0.12902928092831664,22.567269634156048,35.535571514618454,1.3257862795595763,2.0639812483862663,1.686428595826147,-1.0907184334220688,20.740966375963854,0.32999992370605113,-0.40081167070288615,-1.8159994125366161,-4.051336572475872,0.4193377474026363,-2.9336679925062406,-0.6983308325669917,2.4759599021544823,15.862160590777947,-29.255979405864892,1.1176685799696262,11,1.4099998474121058,1.4849987030029261,1.322499275207516,-0.7600002288818395,-0.75,2,-0.011046138564103858,1.857139743107667,30.85000038146973,4.090946923063321,31.190000534057614,1.1369895226399909,31.35000038146973,-0.011046138564103858
7736,2010-11-11,30.68000030517578,30.729999542236328,30.5,30.53000068664551,4144800.0,-0.0032488752189377967,-1.190461485363439,-3.7500834485720818,20.33191851736362,30.943960019220643,1.1080657981331754,2.065087101615127,1.801661863324128,-0.9364283969740086,20.408085161598542,0.28000068664551137,-0.6088634547331893,-1.7859998703002944,-4.1524175249147675,0.5804177843141822,-2.9692086976075345,-0.6027910429930579,2.4657218600722146,12.000020345052082,-27.575115009743367,1.183208827307238,11,1.510000228881836,1.5849990844726562,1.4649996757507324,-0.6599998474121094,-0.43000030517578125,3,0.012711844386215532,3.1250521547356054,30.78000068664551,1.857139743107667,30.85000038146973,4.090946923063321,31.190000534057614,0.012711844386215532
7737,2010-11-12,30.229999542236328,30.61000061035156,30.040000915527344,30.61000061035156,5436600.0,-0.014667560575725824,1.9999899613512395,-2.5333468967359187,15.8823472213288,25.965128858071903,1.1998301770846496,2.3986407658839966,2.2558553109959263,-0.4396323852419357,20.036541036952837,0.6399993896484375,-0.8006332814010086,-2.084000587463379,-4.617601376477758,0.4496002015510001,-3.350800981970565,-0.8172001929561894,2.8098937364017473,15.079276175367273,-19.417347983792137,1.266800394507189,11,0.9200000762939418,1.8050003051757812,2.027501106262207,-0.20999908447265625,-0.07999992370605469,4,0.01521670521954821,-1.190461485363439,30.68000030517578,3.1250521547356054,30.78000068664551,1.857139743107667,30.85000038146973,0.01521670521954821
7738,2010-11-15,30.190000534057614,30.51000022888184,30.13999938964844,30.35000038146973,3943100.0,-0.0013231560960770272,-1.84613691716314,0.4210510465291598,16.87499826153018,24.600340764991227,0.824923104782993,2.289006055883096,2.2848392418230965,-0.34413304615708284,19.532799312507265,0.37000083923339844,-1.0394342839145807,-1.954499530792237,-4.583283123243536,0.6742840616590584,-3.2688913270178865,-0.6401077345665875,2.669899202793818,13.157868319256558,-20.43826537262003,1.314391796225648,11,0.8299999237060582,1.8449993133544957,2.219999790191654,-0.17000007629394176,0.399999618530277,0,0.012255678215950194,1.9999899613512395,30.229999542236328,-1.190461485363439,30.68000030517578,3.1250521547356054,30.78000068664551,0.012255678215950194
7739,2010-11-16,29.57999992370605,30.190000534057614,29.3700008392334,29.96999931335449,5438200.0,-0.020205385874816906,-1.0246967071057282,2.437498509882351,15.39922872046283,23.258615559440372,1.3214976750261442,2.7750820739534454,2.896174558949131,0.32030026242274445,19.646611027992073,0.8199996948242152,-1.3206323719339501,-2.3955001831054723,-5.230072189870764,0.43907182365981967,-3.8127861864881147,-0.9782141797228263,3.1107058838659363,13.907239596096138,-18.264327038340284,1.4172860033826458,11,1.105000495910648,2.1199998855590856,2.860000610351566,0.44000053405762074,0.6299991607666051,1,0.021636220125055727,-1.84613691716314,30.190000534057614,1.9999899613512395,30.229999542236328,-1.190461485363439,30.68000030517578,0.021636220125055727
7740,2010-11-17,29.520000457763672,29.809999465942386,29.36000061035156,29.53000068664551,5037000.0,-0.0020283795164682816,-1.7272664219865173,0.025641652646826277,11.394890104495829,20.71227832740953,1.2758080267071072,2.6637043654673818,2.9387857713044667,0.42998633655261287,19.538683383125356,0.4499988555908274,-1.6341719576796159,-2.2599996566772447,-5.209211699575903,0.6892123862214135,-3.73460567812657,-0.7853936352279156,2.9050489523412253,11.678830084341302,-16.74921048369027,1.4746060214493286,11,1.1599998474121094,2.174999237060547,2.9200000762939453,0.5,0.5699996948242188,2,0.028116528144828346,-1.0246967071057282,29.57999992370605,-1.84613691716314,30.190000534057614,1.9999899613512395,30.229999542236328,0.028116528144828346
7741,2010-11-18,29.790000915527344,30.020000457763672,29.540000915527344,29.82999992370605,3935200.0,0.009146356828482416,1.2857116906826036,3.999809269500417,16.252398773753512,19.278226364139908,0.8139220672229577,2.2208882163523143,2.6573997851490603,0.22196592016310035,19.141538437896163,0.5,-1.6273030675905211,-1.8079992294311538,-4.777667361016086,1.161668902153778,-3.292833295223616,-0.32316516363868786,2.328543614602218,34.400024414062784,8.777208407883283,1.4848340657924655,11,0.5399990081787109,1.904998779296875,2.6499996185302734,0.7699995040893555,-0.010000228881832385,3,0.00805638683257226,-1.7272664219865173,29.520000457763672,-1.0246967071057282,29.57999992370605,-1.84613691716314,30.190000534057614,0.00805638683257226
7742,2010-11-19,29.65999984741211,29.8700008392334,29.6200008392334,29.81999969482422,4069000.0,-0.004363916217520969,-1.0833518771656547,4.000095369796741,14.74481194050513,17.371889247019894,0.7587799314008343,2.155836106540441,2.746222937760365,0.41685408018951975,18.818211250721596,0.25,-1.6050771943564186,-1.7440002441406257,-4.686311172709658,1.1983106844284066,-3.2151557084251436,-0.2728447798561078,2.18269029073965,26.08689883253654,5.158578974159312,1.471155464284517,11,0.6100006103515625,2.0349998474121094,2.8000006675720215,1.2400007247924805,0.09000015258789062,4,0.019892115833553214,1.2857116906826036,29.790000915527344,-1.7272664219865173,29.520000457763672,-1.0246967071057282,29.57999992370605,0.019892115833553214
7743,2010-11-22,29.670000076293945,29.79999923706055,29.489999771118164,29.60000038146973,3900800.0,0.00033716213530965433,-1.1379206019310444,-0.4374985098824373,25.483881685405876,17.65908276211131,0.5704858358508886,1.9264191353040374,2.6956015438513674,0.47341586103063804,18.154033864789742,0.30999946594238637,-1.6605854404013414,-1.5320000648498535,-4.360230484259652,1.2962303545599454,-2.9461152745547494,-0.11788485514495406,1.9244211090777945,37.34933667923721,15.680336561432206,1.4141152097048992,11,0.4499998092651367,2.0249996185302734,2.877500534057617,1.2300004959106445,0.22999954223632812,0,0.016177942062758577,-1.0833518771656547,29.65999984741211,1.2857116906826036,29.790000915527344,-1.7272664219865173,29.520000457763672,0.016177942062758577
7744,2010-11-23,29.09000015258789,29.520000457763672,29.01000022888184,29.459999084472656,5376400.0,-0.019548362730523516,1.0816264567811706,-5.285722070844955,22.316404271597733,17.631208832938167,0.9773543158012465,2.2865651070370134,3.244166866045113,1.1214323361896419,18.480546871659342,0.6599998474121058,-1.693298097703682,-1.8980000495910652,-4.682888610813215,0.886888511631085,-3.290444330202142,-0.5055557689799919,2.2809789752818297,7.920782730378067,-13.834756344692149,1.3924442806110742,11,0.7799997329711914,2.429999351501465,3.5950002670288086,2.0950002670288086,0.9899997711181605,1,0.051564111108007626,-1.1379206019310444,29.670000076293945,-1.0833518771656547,29.65999984741211,1.2857116906826036,29.790000915527344,0.051564111108007626
7745,2010-11-24,29.479999542236328,29.479999542236328,29.1200008392334,29.31999969482422,3436000.0,0.013406647906591518,3.4999880790596762,-0.43243326838019236,19.590645068639432,17.548845116413258,0.42863237714065505,1.6885823739044241,2.814366144027204,0.7979370302772004,19.56175198681806,0.3899993896484375,-1.7438972281867713,-1.321000576019287,-3.9739821056422073,1.331980953603633,-2.647491340830747,0.005490188792173001,1.6076621177548454,46.534574935178306,24.92026460004142,1.3264907648114594,11,0.3300008773803711,2.0399999618530273,3.205000877380371,2.120000839233395,0.9200000762939453,2,0.02476253573852505,1.0816264567811706,29.09000015258789,-1.1379206019310444,29.670000076293945,-1.0833518771656547,29.65999984741211,0.02476253573852505
7746,2010-11-26,29.209999084472656,29.60000038146973,29.190000534057614,29.270000457763672,2051300.0,-0.009158767366221898,-7.200122072174733,-0.3750089407052428,19.25286773584108,17.92334739580351,0.5232051503349666,1.712443487190999,3.0190078751524823,1.1246051001226292,19.879970955074533,0.4099998474121165,-1.7342860529930348,-1.3790009498596199,-3.8089533598664502,1.050951460147207,-2.5939771548630333,-0.16402474485620644,1.6283432037853984,23.255664377849612,2.002066559351121,1.2149762050034139,11,0.5500011444091832,2.310000419616699,3.475001335144043,2.3900012969970668,1.1700000762939453,4,0.030126706460015695,3.4999880790596762,29.479999542236328,1.0816264567811706,29.09000015258789,-1.1379206019310444,29.670000076293945,0.030126706460015695
7747,2010-11-29,28.8799991607666,29.10000038146973,28.53000068664551,28.90999984741211,6719800.0,-0.011297498598056288,1.7804744160513848,0.5,18.35615880003263,18.08792078897045,0.7169655915524267,1.784233098164826,3.3052242994799315,1.5040211752703883,21.422226478387827,0.6799983978271449,-1.7308454463382397,-1.4870008468627915,-3.6645813970140395,0.6905797032884529,-2.5757911219384155,-0.39821057178716757,1.7389420803663072,27.558966426119913,8.221783490184183,1.0887902750756224,11,0.48000144958496094,2.40000057220459,3.860001564025879,2.7750015258789062,1.6400012969970703,0,0.03116348864377949,-7.200122072174733,29.209999084472656,3.4999880790596762,29.479999542236328,1.0816264567811706,29.09000015258789,0.03116348864377949
7748,2010-11-30,28.989999771118164,29.209999084472656,28.53000068664551,28.68000030517578,5749700.0,0.0038088855106686026,-1.229507684129902,-10.333079026002924,22.807024392855567,18.91100919701409,0.4680661123077492,1.3994442738970356,3.133440080354191,1.4444183719310786,22.444548779456547,0.6799983978271449,-1.7123063841414705,-1.157000255584716,-2.8929013899510245,0.5789008787815924,-2.0249508227678703,-0.28904968840156187,1.3364897923865087,42.99058090369101,21.893105114159646,0.867950567183154,11,0.2850008010864258,2.2899999618530273,3.7600011825561523,2.6650009155273438,2.7000007629394496,1,0.026215944632017596,1.7804744160513848,28.8799991607666,-7.200122072174733,29.209999084472656,3.4999880790596762,29.479999542236328,0.026215944632017596
7749,2010-12-01,29.489999771118164,29.51000022888184,29.0,29.36000061035156,4810000.0,0.0172473268005382,4.999999999999791,0.4193528539522292,33.24675131656515,21.338993776132902,-0.05145390726083221,0.8069258548692133,2.5794165369882975,0.9988739731542857,22.79097289958496,0.5200004577636754,-1.6138392435412996,-0.5720002174377434,-2.258649009519363,1.1146485746438763,-1.4153246134785533,0.27132417860306646,0.5849813496262257,89.71956619392894,65.15250659944383,0.8433243960408099,12,-0.21499919891357422,1.715001106262207,3.5749998092651367,2.3199996948242188,2.4600009918212855,2,0.013903012905875034,-1.229507684129902,28.989999771118164,1.7804744160513848,28.8799991607666,-7.200122072174733,29.209999084472656,0.013903012905875034
7750,2010-12-02,30.1200008392334,30.1200008392334,29.26000022888184,29.31999969482422,6641100.0,0.021363210342654648,1.1499984502814438,6.153894684331595,43.60731637536073,24.37842906520037,-0.6564245153503911,0.10928223686614302,1.884190237618519,0.42275464332349344,22.813802228803684,0.860000610351559,-1.5158117801374935,0.10450077056884766,-1.5174993874446443,1.7265009285823396,-0.7064993084378983,0.9155008495755936,-1.590000152587887,100.0,70.79290413567354,0.8110000790067465,12,-0.7950000762939453,1.0850000381469727,2.9449987411499023,1.7149982452392578,1.9699993133544922,3,-0.001328051607330738,4.999999999999791,29.489999771118164,-1.229507684129902,28.989999771118164,1.7804744160513848,28.8799991607666,-0.001328051607330738
7751,2010-12-03,30.38999938964844,30.53000068664551,29.86000061035156,30.01000022888184,6136900.0,0.008964095049537768,1.030297863486241,0.4749982714677742,51.90475974223555,28.507312154281525,-0.9301813617432977,-0.26652913918210785,1.5630095041727436,0.21003224832056233,23.05832468003493,0.6700000762939524,-1.3323768409961083,0.4329993247985868,-1.0311711987136256,1.8971698483107993,-0.29908593695752117,1.1650845865546948,-1.828198699951173,92.99993515014648,59.44437091396968,0.7320852617561071,12,-0.8599987030029297,0.81500148773193,2.642499923706051,1.4449996948242152,1.8199996948242152,4,0.00032906314849223683,1.1499984502814438,30.1200008392334,4.999999999999791,29.489999771118164,-1.229507684129902,28.989999771118164,0.00032906314849223683
7752,2010-12-06,30.149999618530273,30.43000030517578,30.01000022888184,30.3799991607666,4406800.0,-0.007897327276680244,1.5454408840800635,-0.605263289982884,49.545444299370445,31.1808191113887,-0.6854477448947449,-0.12758107040002642,1.7718390009572147,0.5069730617026558,23.738529440798636,0.42000007629394176,-1.1229312958786224,0.2529995918273933,-1.0615206635225327,1.5675198471773193,-0.4042605358475697,0.9102597195023563,-1.509470928955075,80.99994659423811,43.01091672892139,0.6572601276749633,12,-0.6199989318847621,1.0550012588500977,2.8824996948242188,1.6849994659423828,2.410001754760742,0,0.007628508960078717,1.030297863486241,30.38999938964844,1.1499984502814438,30.1200008392334,4.999999999999791,29.489999771118164,0.007628508960078717
7753,2010-12-07,30.170000076293945,30.420000076293945,30.04999923706055,30.3799991607666,6496400.0,0.0006633651083491898,1.5517218699849797,0.9130413149121789,57.742781363858946,35.11708323275106,-0.7007565290708904,-0.24023232046803145,1.7083300160201276,0.5466837709850552,24.277822063693066,0.3700008392333949,-0.9497213719634523,0.32400007247924734,-0.8510462022252412,1.4990463471837359,-0.2635230648729987,0.9115232098314934,-1.4538925068359347,76.47055890276373,33.971546997926225,0.587523137352245,12,-0.639999389648434,1.0350008010864258,2.809999465942383,1.664999008178711,3.059999465942383,1,0.011600940688917705,1.5454408840800635,30.149999618530273,1.030297863486241,30.38999938964844,1.1499984502814438,30.1200008392334,0.011600940688917705
7754,2010-12-08,29.95000076293945,30.35000038146973,29.79999923706055,30.1299991607666,5036200.0,-0.0072919891547286175,-1.2916645142832506,0.8571389645776736,55.415619306782226,39.09763592587804,-0.38659135128602173,-0.0960398615306346,1.8733078591050152,0.825082465104888,24.65696942652752,0.5500011444091797,-0.7523756073101602,0.1490007400512674,-0.929085745636737,1.2270872257392718,-0.3900425027927348,0.6880439828952696,-1.1613374687939384,54.330731130020496,7.6054622887738645,0.5390432428440023,12,-0.4200000762939382,0.4449987411499059,3.0299987792968786,1.8849983215332067,3.5599975585937464,2,0.058096818924668,1.5517218699849797,30.170000076293945,1.5454408840800635,30.149999618530273,1.030297863486241,30.38999938964844,0.058096818924668
7755,2010-12-09,30.440000534057614,30.489999771118164,30.10000038146973,30.170000076293945,7562500.0,0.016360592942771923,1.1081108946006222,-1.500015894713369,57.756557705027376,43.37582370023206,-0.8114241653524026,-0.6459350436514448,1.3431621592563694,0.3873440166951774,24.86489479500208,0.5399990081787145,-0.6745109791690531,0.6560005187988232,-0.36636866819149105,1.6783697057891374,0.14481592530366783,1.1671851122939785,-1.5816837442121034,87.67123645589102,37.7598745834873,0.5111845934951565,12,-0.9099998474121023,-0.17500019073485973,1.8249988555908239,1.3949985504150426,3.2800006866455114,3,0.04960578851476627,-1.2916645142832506,29.95000076293945,1.5517218699849797,30.170000076293945,1.5454408840800635,30.149999618530273,0.04960578851476627
7756,2010-12-10,31.06999969482422,31.10000038146973,30.399999618530273,30.54999923706055,7577800.0,0.020696424103598066,1.4137881139669923,1.925924356094334,65.03198571724866,48.56202669103385,-1.2849634695358887,-1.3125114882882585,0.7004646293829637,-0.18156938241404674,24.722201907150463,0.7000007629394567,-0.5015913743449794,1.266499710083007,0.16070085485861085,2.3722985653074034,0.7136002824708072,1.819399137695207,-2.14481554910671,97.69225690496249,42.9179713264659,0.5528994276121983,12,-1.254999160766598,-0.8049993515014648,1.1949996948242188,0.7649993896484375,2.8600006103515625,4,0.03282911064635741,1.1081108946006222,30.440000534057614,-1.2916645142832506,29.95000076293945,1.5517218699849797,30.170000076293945,0.03282911064635741
7757,2010-12-13,30.690000534057614,31.479999542236328,30.6299991607666,31.290000915527344,5924100.0,-0.01223042048596823,-1.3611019129034223,-1.1538458716942523,60.07906076981525,52.70336406625158,-0.6942196833301999,-0.9447194858193733,1.063087984731581,0.25217783485954826,24.343248485880995,0.8500003814697266,-0.34751128091756556,0.8635004997253368,-0.29741194266822646,2.0244129421189,0.28304427852855696,1.4439567209221167,-1.6343274141949706,52.97625805514022,-3.8368410049628494,0.5804562211967809,12,-0.4500007629394496,-0.42500019073485973,1.5749988555908239,1.1449985504150426,2.699998855590831,0,0.04952748530350326,1.4137881139669923,31.06999969482422,1.1081108946006222,30.440000534057614,-1.2916645142832506,29.95000076293945,0.04952748530350326
7758,2010-12-14,30.559999465942386,30.78000068664551,30.459999084472656,30.68000030517578,3779100.0,-0.0042359421913649165,-1.0000000000000222,0.20000127156493966,65.94359790597059,56.33634702062997,-0.3554759061597501,-0.8280313646750379,1.1838381105160032,0.43284260931001484,23.85823450716238,0.3200016021728551,-0.16075400731488543,0.7149994850158734,-0.4815484366660918,1.9115474066978386,0.11672552417488902,1.3132734458568578,-1.3103802322898481,45.23810064441134,-17.025919018558888,0.5982739608409829,12,-0.18999958038330433,-0.5549993515014684,1.667500495910641,1.2749996185302699,2.8900012969970597,1,0.06544508973495011,-1.3611019129034223,30.690000534057614,1.4137881139669923,31.06999969482422,1.1081108946006222,30.440000534057614,0.06544508973495011
7759,2010-12-15,30.21999931335449,30.63999938964844,30.18000030517578,30.5,4336700.0,-0.01112565963775003,-1.5555596763853692,2.3333227370262453,58.114033528348536,57.94820448207306,0.11059459262238747,-0.4612754977547162,1.4856225409000636,0.8193293153846035,22.666977408138262,0.4599990844726598,0.06851775039666563,0.34299936294555167,-0.8579320668199806,1.543930792711084,-0.25746635193721445,0.9434650778283178,-0.791949655015248,8.695580062389196,-53.26306041611504,0.6004657148827655,12,0.42000007629394887,-0.21499919891357067,2.0075006484985387,1.7250003814697301,3.1999988555908168,2,0.09960292181580876,-1.0000000000000222,30.559999465942386,-1.3611019129034223,30.690000534057614,1.4137881139669923,31.06999969482422,0.09960292181580876
7760,2010-12-16,30.35000038146973,30.5,30.13999938964844,30.190000534057614,3340800.0,0.004301822338486749,-1.7692127116406482,-0.5714266251592472,62.89594205112468,59.16944696083852,0.018606646512179026,-0.5543274709069941,1.3207075416616156,0.7364039907302775,21.42312522406628,0.36000061035155895,0.28205872501727924,0.43150043487549183,-0.7748388031422415,1.6378396728932252,-0.17166918413337484,1.0346700538843585,-0.7577947324187235,15.6717140229964,-49.06829253325746,0.6031696190088659,12,0.2899990081787074,-0.34500026702881215,1.8774995803832972,1.5949993133544886,2.9899997711181605,3,0.10411854696360434,-1.5555596763853692,30.21999931335449,-1.0000000000000222,30.559999465942386,-1.3611019129034223,30.690000534057614,0.10411854696360434
7761,2010-12-17,30.03000068664551,30.35000038146973,29.920000076293945,30.209999084472656,6355700.0,-0.010543647143398283,-1.1500035762821148,-1.124991059294685,63.03856650418878,60.668682761373894,0.3153306620871206,-0.2270675674796081,1.5874927154131022,1.1049706602891298,20.535522842861326,0.4300003051757848,0.42907567911168343,0.0995007514953663,-1.1062310521606165,1.305232555151349,-0.5033651503326269,0.7023666533233595,-0.2867715261396775,7.05132359036518,-59.81449216092127,0.6028659018279916,12,0.6099987030029261,-0.025000572204593396,2.197499275207516,2.064998626708981,3.389997482299794,4,0.12287713785163423,-1.7692127116406482,30.35000038146973,-1.5555596763853692,30.21999931335449,-1.0000000000000222,30.559999465942386,0.12287713785163423
7762,2010-12-20,30.25,30.35000038146973,30.059999465942386,30.239999771118164,3861200.0,0.0073259842931778785,1.7619004368715063,-0.05555732163482535,63.938060099224295,61.35704706530338,0.12405372476941423,-0.4222480880944737,1.3115471599040234,0.945848984184142,19.599953326048613,0.31999969482421875,0.4964106119652385,0.2900000572204604,-0.9167357400634586,1.4967358545043794,-0.3133678414214991,0.8933679558624199,-0.367829208955726,38.3720569187912,-30.21201226031215,0.6033678986419595,12,0.3899993896484375,-0.24499988555908203,1.9774999618530273,1.9299993515014648,3.1800003051757812,0,0.12165290265043915,-1.1500035762821148,30.03000068664551,-1.7692127116406482,30.35000038146973,-1.5555596763853692,30.21999931335449,0.12165290265043915
7763,2010-12-21,30.149999618530273,30.649999618530273,30.07999992370605,30.36000061035156,4277700.0,-0.003305797734536431,-2.257137563282988,-20.999618539004032,58.00970896259647,61.64527924928274,0.24688084437988778,-0.2998152275202024,1.36295714746511,1.1010153640750033,18.32689605375975,0.5699996948242223,0.4982113613840724,0.16599969863891673,-1.0355329697140334,1.3675323669918669,-0.43476663553755657,0.76676603281539,-0.22999954223632812,31.506806364800248,-32.98258055974761,0.6007663341764744,12,0.5500001907348633,-0.14499950408935547,1.442500114440918,1.885000228881836,2.6099987030029226,1,0.1074626803353873,1.7619004368715063,30.25,-1.1500035762821148,30.03000068664551,-1.7692127116406482,30.35000038146973,0.1074626803353873
7764,2010-12-22,30.59000015258789,30.68000030517578,29.93000030517578,30.20000076293945,5857700.0,0.01459371607378701,1.6315803563063003,-1.8571311795533676,55.979637467719414,61.447843667359635,-0.10369307224797453,-0.6552738758908099,0.8736416211064792,0.7039710180354959,16.644804884903202,0.75,0.5424856421219033,0.5310002326965346,-0.6218437815300923,1.6838442469231616,-0.04542177441677708,1.1074222398098463,0.8899993896484375,88.15787822586515,26.997070226999156,0.5764220071133134,12,0.1099996566772461,-0.5850000381469727,0.9375,1.4449996948242188,2.0799980163574148,2,0.09349462556670174,-2.257137563282988,30.149999618530273,1.7619004368715063,30.25,-1.1500035762821148,30.03000068664551,0.09349462556670174
7765,2010-12-23,30.209999084472656,30.61000061035156,30.15999984741211,30.5,4428700.0,-0.012422395103619754,-1.3076998317617878,-0.7435932548221693,47.77227395563241,59.53009791606894,0.2684853671454839,-0.2295480053113188,1.1824538743690454,1.1224402696996592,14.871811419128944,0.4500007629394496,0.5394898210172947,0.11449918746948384,-1.0069565036750738,1.2359548786140415,-0.44622865810279677,0.6752270330417645,1.239000473022461,38.15775274244025,-18.191756522366077,0.5607278455722794,12,0.49000072479248047,-0.20499897003173828,0.9825010299682617,1.4900007247924805,4.49000167846679,3,0.10625617946882104,1.6315803563063003,30.59000015258789,-2.257137563282988,30.149999618530273,1.7619004368715063,30.25,0.10625617946882104
7766,2010-12-27,30.09000015258789,30.36000061035156,30.01000022888184,30.209999084472656,2787900.0,-0.003972159401568587,-1.5000136239782142,0.41378811396700954,49.23470070440524,58.32516901991226,0.26245192502626224,-0.042415982887170856,1.226467637620285,1.2786840625487415,13.299753635704208,0.35000038146971946,0.5621713596129965,-0.04949979782104563,-1.0908650033292098,0.9918654076871185,-0.5701824005751277,0.47118280493303644,1.3286194198608392,21.33331298828125,-30.58040488534504,0.5206826027540825,12,0.26000022888183594,-0.08500003814697266,1.0974998474121094,1.6049995422363281,5.240001678466797,0,0.10800930486936156,-1.3076998317617878,30.209999084472656,1.6315803563063003,30.59000015258789,-2.257137563282988,30.149999618530273,0.10800930486936156
7767,2010-12-28,29.78000068664551,30.25,29.63999938964844,30.18000030517578,4978200.0,-0.010302408254249107,1.2592656694276045,3.333359824522334,45.36817726294963,56.03901117068771,0.48030194534180737,0.3567576228863487,1.4556353895783936,1.5973076085119864,11.26482376700829,0.610000610351559,0.5272621203524501,-0.4044993400573702,-1.2815151447054483,0.47251646459070784,-0.843007242381411,0.034008562266670594,1.6088465004577586,13.461651322305002,-33.88569313640349,0.43850790232403936,12,0.379999160766598,0.2249994277954066,1.2324991226196254,1.9149990081787074,5.670000076293942,1,0.12222959699030866,-1.5000136239782142,30.09000015258789,-1.3076998317617878,30.209999084472656,1.6315803563063003,30.59000015258789,0.12222959699030866
7768,2010-12-29,29.75,29.95000076293945,29.649999618530273,29.78000068664551,5818700.0,-0.0010074105424371371,-1.6086891621816304,0.07500178814105811,47.51242860491228,54.86105506808369,0.4283686467933592,0.4707506021863317,1.3927953769878982,1.6369631715505406,9.316872352475238,0.30000114440917613,0.3899576420410895,-0.47250003814697195,-1.1813276577273086,0.23632758143336474,-0.8269138479371421,-0.11808622835680183,1.5688932752050775,10.576972453508112,-34.404564756354695,0.35441380979016857,12,0.4099998474121094,0.25500011444091797,1.2325000762939453,1.9449996948242188,6.340000152587891,2,0.12369748924960611,1.2592656694276045,29.78000068664551,-1.5000136239782142,30.09000015258789,-1.3076998317617878,30.209999084472656,0.12369748924960611
7769,2010-12-30,29.899999618530273,29.989999771118164,29.670000076293945,29.75,3837200.0,0.005042003984210952,-1.0645177168382258,-4.9998728463342035,42.66303164747231,52.61295391212231,0.2550217654729394,0.3721208886949583,1.1697714934195602,1.4904034894373765,7.765016039787145,0.31999969482421875,0.29915779430156064,-0.3430004119873047,-0.9830034890426305,0.2970026650680211,-0.6630019505149676,-0.0229988734596418,1.3517379012525375,26.8041135755858,-12.24963993623,0.3200015385276631,12,0.26000022888183594,0.10500049591064453,1.007500171661377,1.7950000762939453,6.05000114440918,3,0.09565213175556231,-1.6086891621816304,29.75,1.2592656694276045,29.78000068664551,-1.5000136239782142,30.09000015258789,0.09565213175556231
7770,2010-12-31,30.07999992370605,30.15999984741211,29.75,29.8799991607666,2843700.0,0.006020077172985028,1.2777730682829653,1.3333418104599029,34.674933021386465,49.46143908069983,0.03653637596989512,0.19918234394470247,0.9021810780540456,1.3147650614442519,6.9900933407115255,0.4099998474121094,0.1871673721874032,-0.1610000610351605,-0.8028688685263425,0.4808687464560215,-0.48193446478074975,0.15993434271042872,1.1072680708713847,61.11108167676815,28.257134838645584,0.3209344037455908,12,0.07999992370605824,-0.07499980926513317,0.6149997711181676,1.4399995803833043,6.0100002288818395,4,0.08610366528618485,-1.0645177168382258,29.899999618530273,-1.6086891621816304,29.75,1.2592656694276045,29.78000068664551,0.08610366528618485
7771,2011-01-03,30.399999618530273,30.54999923706055,30.1299991607666,30.38999938964844,5111900.0,0.010638287753851783,1.7096825797241946,0.05000095367066157,45.42585592968452,47.40452750630652,-0.25195533706921225,-0.12651630198887176,0.49650377912377053,1.0138060158517845,6.578475670294795,0.4699993133544993,0.14914813202591048,0.15849962234496928,-0.48387328120899653,0.8008725258989351,-0.1626868294320154,0.47968607412195396,0.7253776318500016,83.51652267230028,51.00994887687527,0.3211864517769834,1,-0.23999977111816406,-0.39499950408935547,0.2650003433227539,1.119999885559082,5.620000839233398,0,0.14144740784102217,1.2777730682829653,30.07999992370605,-1.0645177168382258,29.899999618530273,-1.6086891621816304,29.75,0.14144740784102217
7772,2011-01-04,30.3799991607666,30.8700008392334,30.290000915527344,30.440000534057614,8274900.0,-0.0006579098031133102,-3.8333757192357822,-6.000000000001776,47.05881986284544,46.18776205077863,-0.23643937249095615,-0.09317868866522261,0.4252815481215535,1.0407890889090545,6.334216613409066,0.5799999237060547,0.0735164047123007,0.12699918746948313,-0.5167102450679479,0.7707086200069142,-0.19485552879923418,0.44885390373820044,0.685962975184399,59.83596818170448,27.744371684364978,0.3218547162687162,1,-0.1249990463256836,-0.3749990463256836,0.26000070571899414,1.140000343322754,5.059999465942383,1,0.16293623459610318,1.7096825797241946,30.399999618530273,1.2777730682829653,30.07999992370605,-1.0645177168382258,29.899999618530273,0.16293623459610318
7773,2011-01-05,30.520000457763672,30.88999938964844,30.35000038146973,30.5,5516700.0,0.004608337750643177,-2.374997019764994,-0.3333333333333531,55.24477063485982,46.106110180460895,-0.3558589652139652,-0.21672605212992835,0.18832318787468694,0.9174373468776267,6.0883537622260695,0.5399990081787109,0.02251854712224599,0.2495004653930657,-0.4036689688605648,0.9026698996466962,-0.07708425173374778,0.5760851825198792,0.4889231683352264,69.67220162875137,33.19100172845267,0.32658471712681436,1,-0.2550010681152308,-0.5150003433227539,-0.20000028610229492,0.7599992752075195,5.70000076293946,2,0.16153342828412987,-3.8333757192357822,30.3799991607666,1.7096825797241946,30.399999618530273,1.2777730682829653,30.07999992370605,0.16153342828412987
7774,2011-01-06,31.690000534057614,31.8799991607666,31.04999923706055,31.06999969482422,12048900.0,0.03833551961813009,-1.5151445968713948,30.9993324432575,67.17948241425242,48.26246667586313,-1.5124668715663283,-1.3172205100102872,-1.0560765950768491,-0.22878100682716607,6.00945050559965,1.3599987030029297,-0.023078694760464202,1.3325005531311014,0.43956028361764865,2.225440822644554,0.886030418374375,1.7789706878878278,-2.0500011444091726,91.07987316574312,49.81973432702489,0.4464701347567255,1,-0.9300012588500941,-1.2500009536743129,-1.412500381469723,-0.41000080108642223,4.960000991821293,3,0.13884504715616974,-2.374997019764994,30.520000457763672,-3.8333757192357822,30.3799991607666,1.7096825797241946,30.399999618530273,0.13884504715616974
7775,2011-01-07,31.95000076293945,32.029998779296875,31.36000061035156,31.95000076293945,8929400.0,0.008204487993062948,7.375184778980169,0.0,74.99998758237228,51.12527632897057,-1.6759338822715684,-1.5371030900729075,-1.384153651643981,-0.4750618741280057,6.213728228387326,0.669998168945316,-0.014559211152956664,1.5170007705688455,0.3742779457474015,2.6597235953902896,0.9456393581581253,2.0883621829795658,-2.265201377868646,95.78957724110981,48.12845004060674,0.5713614124107215,1,-1.1150016784667933,-1.305001258850094,-1.710000038146969,-0.6700010299682582,4.509998321533207,4,0.1251956151637974,-1.5151445968713948,31.690000534057614,-2.374997019764994,30.520000457763672,-3.8333757192357822,30.3799991607666,0.1251956151637974
7776,2011-01-10,32.09000015258789,32.279998779296875,31.61000061035156,31.61000061035156,6427900.0,0.004381827427398122,-1.791661699608172,100.0,74.4680732340295,54.358598103535,-1.6789589012951573,-1.683059878540508,-1.599421367647878,-0.5992708049132602,7.4383186432742,0.669998168945316,-0.020214476169336137,1.6060001373291009,0.2690370215453406,2.942963253112861,0.9375185794372207,2.274481695220981,-2.3113927917480446,90.4523200668627,39.89706615227601,0.66848155789188,1,-1.1250009536743164,-1.1300010681152344,-1.8249993324279785,-0.8100004196166992,5.029998779296882,0,0.1246494229037085,7.375184778980169,31.95000076293945,-1.5151445968713948,31.690000534057614,-2.374997019764994,30.520000457763672,0.1246494229037085
7777,2011-01-11,32.209999084472656,32.36999893188477,32.040000915527344,32.220001220703125,4708000.0,0.0037394494021243396,1.1290362276038073,-0.020837803685954594,77.24866523464169,57.662624395727164,-1.5846568565962116,-1.774315721295899,-1.7906551334766405,-0.6949569580653048,8.259906716909015,0.329998016357429,0.05107855133967476,1.6499991416931152,0.10682394168586029,3.1931743417003737,0.8784115416894878,2.4215867416967427,-2.281308238525387,92.07920979055942,37.49867756544499,0.7715876000036286,1,-1.1899995803832972,-1.2049999237060476,-1.8424983024597168,-0.9299993515014648,5.270000457763672,1,0.11828629250497835,-1.791661699608172,32.09000015258789,7.375184778980169,31.95000076293945,-1.5151445968713948,31.690000534057614,0.11828629250497835
7778,2011-01-12,32.560001373291016,32.779998779296875,32.310001373291016,32.419998168945305,7139500.0,0.010866261992136694,-1.6111199415074546,-13.997330282228019,76.69376581702699,61.443817081233234,-1.6697327194472216,-2.0730887050602576,-2.211550551664253,-1.0229948815322487,9.525930612993033,0.5699996948242188,0.14246833199359799,1.9000013351440437,0.11635596056715514,3.683646709720932,1.0081786478555976,2.7918240224324897,-2.4360058804687448,87.28338357121906,35.42378680790215,0.8918226872884446,1,-1.2950019836425781,-1.3500022888183594,-2.192500591278076,-1.2800016403198242,5.090000152587891,2,0.08845200036694201,1.1290362276038073,32.209999084472656,-1.791661699608172,32.09000015258789,7.375184778980169,31.95000076293945,0.08845200036694201
7779,2011-01-13,33.22999954223633,33.259998321533196,32.639999389648445,32.75,7071700.0,0.020577338473176887,1.2963046687906716,3.4284896869293373,87.93970860693565,67.3621254796276,-2.03130926940128,-2.641451631091911,-2.875194685947914,-1.6638759250992337,11.146677035954115,0.6999969482421804,0.3091113330685218,2.419499492645265,0.3133731831430424,4.525625802147488,1.3664363378941538,3.4725626473963764,-2.840403720766595,98.4211149771222,42.976515144609195,1.053063154751112,1,-1.5350008010864293,-1.7800006866455078,-2.8624987602233887,-1.9499998092651367,3.75,3,0.08997898644766522,-1.6111199415074546,32.560001373291016,1.1290362276038073,32.209999084472656,-1.791661699608172,32.09000015258789,0.08997898644766522
7780,2011-01-14,33.509998321533196,33.509998321533196,33.040000915527344,33.470001220703125,4814100.0,0.008426084356124575,22.501573676688967,0.08332737286315664,91.30433180131136,72.45973390980835,-1.9820274134927018,-2.8170020997473415,-3.1409414631079287,-1.9056485678609505,12.875286335153774,0.46999740600585227,0.4937104383182387,2.541498374938957,0.12899368056399396,4.95400306931392,1.3352460277514737,3.747750722126437,-2.775954200055846,100.0,38.578256108132955,1.2062523471874806,1,-1.6099987030029261,-1.9349994659423757,-3.5474982261657644,-2.2299985885620046,2.3600006103515767,4,0.09370347244475918,1.2963046687906716,33.22999954223633,-1.6111199415074546,32.560001373291016,1.1290362276038073,32.209999084472656,0.09370347244475918
7781,2011-01-18,33.720001220703125,34.5,33.59999847412109,33.669998168945305,7764500.0,0.006266872864478357,-8.473578541599109,1.2501669051029272,98.7623487754499,78.2045704556533,-1.8680026712955815,-2.8842628421756586,-3.35039960983368,-2.0794885619457375,14.64167103255093,0.990001678466804,0.7164633035251455,2.5670012474060044,-0.09481542468850535,5.228817919500514,1.236092911358746,3.8979095834532593,-2.597323511217958,68.29272074854933,0.7711209237613446,1.3309083360472556,1,-1.2950010299682617,-1.6500015258789062,-3.822500705718994,-2.4400014877319336,2.7099990844726562,1,0.08125734770398685,22.501573676688967,33.509998321533196,1.2963046687906716,33.22999954223633,-1.6111199415074546,32.560001373291016,0.08125734770398685
7782,2011-01-19,33.93000030517578,34.580001831054695,33.700000762939446,34.310001373291016,9593500.0,0.006227730630796069,-1.0952402577644953,-7.599557522122814,99.52605564032658,83.12471323403848,-1.700279831652459,-2.9559845865130185,-3.5506325686217295,-2.249501052416349,16.521455776890626,0.8800010681152486,0.9843456782937032,2.5930003166198716,-0.3043387442360057,5.490339377475745,1.1443307861919365,4.04166984704781,-2.26695102920824,71.36557732154508,-3.220372493011979,1.4486695304279373,1,-1.114999771118157,-1.8199996948242116,-3.8899998664855957,-2.65000057220459,2.950000762939446,2,0.09401705269723748,-8.473578541599109,33.720001220703125,22.501573676688967,33.509998321533196,1.2963046687906716,33.22999954223633,0.09401705269723748
7783,2011-01-20,33.389999389648445,33.86999893188477,32.22999954223633,33.75,11039800.0,-0.015915146203077546,4.466678534643791,0.9473673643527394,87.85247142185122,85.42171201266058,-0.7938370397417955,-2.2775779603874433,-3.001780966415353,-1.6811892952794452,18.05348898337015,1.7000007629394531,1.196743952692664,1.8909994125366296,-1.0880566547090496,4.870055479782309,0.40147137891379003,3.380527446159469,-1.2018986537652125,49.36164755802814,-29.976718533273726,1.4895280336228398,1,-0.4199981689453196,-1.279998779296875,-3.1374993324279856,-2.109999656677253,3.7900009155273366,3,0.1224917708101505,-1.0952402577644953,33.93000030517578,-8.473578541599109,33.720001220703125,22.501573676688967,33.509998321533196,0.1224917708101505
7784,2011-01-21,33.450000762939446,33.959999084472656,33.290000915527344,33.68000030517578,6257400.0,0.0017969863548306098,-1.436360357611025,0.638886534141515,87.52781901867215,86.81369328336055,-0.6458452493688398,-2.2264821726106305,-3.0410910517482606,-1.7125628244754196,19.466125596226085,0.6699981689453125,1.4291435859637147,1.8080007553100508,-1.2605605296116877,4.876562040231789,0.2737201128491833,3.342281397770922,-1.220001220703118,51.91489499853048,-28.501021531236027,1.5342806424608695,1,-0.354999542236321,-1.3400001525878764,-3.262500762939446,-2.1700010299682546,3.1699981689453267,4,0.12556055806111677,4.466678534643791,33.389999389648445,-1.0952402577644953,33.93000030517578,-8.473578541599109,33.720001220703125,0.12556055806111677
7785,2011-01-24,33.419998168945305,33.630001068115234,33.279998779296875,33.40999984741211,4523900.0,-0.0008969385144942388,-1.592605151245426,-0.04347104970723063,85.95230818346677,88.08971938885357,-0.43068621430506226,-2.0487021000891303,-2.9880625483860683,-1.657967676801654,20.949577691331555,0.3500022888183594,1.6456032837193248,1.6174982070922788,-1.4714215774679928,4.70641799165255,0.07303831481214473,3.161958099372413,-1.1899986267089773,50.63819011458644,-28.171635047147312,1.544459892280135,1,-0.10999679565428977,-1.3099975585937358,-3.0974984169006277,-2.139998435974114,3.3500022888183665,0,0.10652308702395641,-1.436360357611025,33.450000762939446,4.466678534643791,33.389999389648445,-1.0952402577644953,33.93000030517578,0.10652308702395641
7786,2011-01-25,33.34000015258789,33.509998321533196,33.09999847412109,33.290000915527344,5588200.0,-0.002393716958122072,1.1025871766030013,5.00076306753503,84.7417627018779,88.92228577410205,-0.1729125248653034,-1.8052966597934947,-2.88226965782151,-1.5622148977934032,22.169588412264606,0.4099998474121094,1.7266778546986394,1.3750001907348626,-1.6763117637892506,4.426312145258976,-0.1506557865271958,2.900656167996921,-0.6870001983642595,47.23402252130127,-32.57235988379476,1.5256559772620573,1,0.06500053405761719,-1.229999542236321,-3.017500400543213,-2.060000419616699,3.950000762939453,1,0.07588478607431859,-1.592605151245426,33.419998168945305,-1.436360357611025,33.450000762939446,4.466678534643791,33.389999389648445,0.07588478607431859
7787,2011-01-26,33.419998168945305,33.830001831054695,33.220001220703125,33.72999954223633,4919600.0,0.002399460587620972,1.3921313437300933,-6.200122072175316,84.5237760046505,89.79228690606021,-0.07065191252283398,-1.6850040765197356,-2.9205042925147,-1.6288667882600372,23.00678864214966,0.6100006103515696,1.7653043035514955,1.2729983329772878,-1.6615586020939475,4.207555268048523,-0.19428013455832627,2.7402768005129055,-0.4201378768920847,68.78606598766467,-11.794030023066853,1.4672784675356174,1,-0.014997482299797582,-1.3099975585937358,-3.0974984169006277,-2.139998435974114,3.5300025939941477,2,0.09006589770036078,1.1025871766030013,33.34000015258789,-1.592605151245426,33.419998168945305,-1.436360357611025,33.450000762939446,0.09006589770036078
7788,2011-01-27,33.43000030517578,33.759998321533196,33.22999954223633,33.610000610351555,4999900.0,0.00029928595985895257,1.208347903487336,0.5806435734940879,78.61839071373075,88.75658491792633,0.06228317899585534,-1.4811113551321817,-2.886476266055226,-1.6326740179534482,23.88923221275585,0.5299987792968679,1.8083259270794443,1.0990004539489746,-1.658900265711047,3.856901173608996,-0.27994990588103974,2.4779508137789854,1.1500015258789134,38.372278703359214,-39.190969273610264,1.3789503598300115,1,-0.024999618530273438,-1.3199996948242116,-3.1075005531311035,-2.15000057220459,3.3100013732910156,3,0.10320073979793842,1.3921313437300933,33.419998168945305,1.1025871766030013,33.34000015258789,-1.592605151245426,33.419998168945305,0.10320073979793842
7789,2011-01-28,32.759998321533196,33.700000762939446,32.639999389648445,33.580001831054695,5808900.0,-0.020041937706439472,1.0,4.555567329292845,61.73907947607138,85.47155688178859,0.7360028471045155,-0.6175200352245227,-2.1596566431897912,-0.9505702942422758,24.564234507909187,1.0600013732910014,1.8207932378214515,0.28599853515624574,-2.2268683840471155,2.798865454359607,-0.9704349244454349,1.5424319947579264,1.79300346374513,10.083923167665626,-62.48155359553852,1.25643345960168,1,0.6450023651123118,-0.6499977111816264,-2.4074983596801687,-1.4799985885620046,4.230003356933601,4,0.13492070238408127,1.208347903487336,33.43000030517578,1.3921313437300933,33.419998168945305,1.1025871766030013,33.34000015258789,0.13492070238408127
7790,2011-01-31,32.669998168945305,33.299999237060554,32.630001068115234,33.110000610351555,8415400.0,-0.0027472575457592185,-1.576932670158702,0.5365860466414433,58.52936919591913,81.00122581739626,0.7759139900542209,-0.34101909678090436,-2.0107789463278998,-0.8578105140392509,25.61411578557054,0.6699981689453196,1.8156852099106544,0.06649847030639222,-2.1796983719705025,2.3126953125832905,-1.0565999508320587,1.1895968914448396,1.8064835205078253,3.333089616717924,-64.20336750845375,1.123098421138449,1,0.7350025177002024,-0.5599975585937358,-2.317498207092278,-1.389998435974114,3.9300003051757884,0,0.12090606012626504,1.0,32.759998321533196,1.208347903487336,33.43000030517578,1.3921313437300933,33.419998168945305,0.12090606012626504
7791,2011-02-01,34.700000762939446,35.20000076293945,34.43000030517578,34.84999847412109,19583800.0,0.062136599564421635,-1.2318898269009024,0.3409019975031211,73.44630373703205,78.1034756059191,-1.2297812417478724,-2.1421902011227445,-3.9658055145820654,-2.8716243771182874,27.889763485751484,2.5300025939941477,1.7470915174454618,1.8815010070800682,-0.29884444238129504,4.061846456541431,0.791328282349383,2.97167373181075,-2.0699996948242116,80.54474477148894,15.447178444545187,1.0901727247306818,2,-0.9850006103515554,-2.2800006866455007,-4.347500801086419,-3.4200010299682546,0.7500000000000071,1,0.05965416856806072,-1.576932670158702,32.669998168945305,1.0,32.759998321533196,1.208347903487336,33.43000030517578,0.05965416856806072
7792,2011-02-02,35.33000183105469,35.400001525878906,34.759998321533196,34.86999893188477,13420700.0,0.01815564997877761,1.1333358764551662,-3.0667327890948384,74.7763560069798,76.6505738931556,-1.8330751173144293,-2.5110796276413367,-4.507773082094058,-3.4955003704364174,29.79644450382818,0.7000007629394602,1.649064748669069,2.2640019416809096,0.12576429919234755,4.402239584169472,1.1948831204366286,3.3331207629251907,-2.700000762939453,97.47293562251855,33.72840515942568,1.069118821244281,2,-1.3150005340576172,-2.8100013732910156,-5.152501583099365,-4.050002098083496,0.7599983215332031,2,0.05547690299720953,-1.2318898269009024,34.700000762939446,-1.576932670158702,32.669998168945305,1.0,32.759998321533196,0.05547690299720953
7793,2011-02-03,35.45000076293945,35.599998474121094,34.810001373291016,35.2599983215332,6754200.0,0.0033965164354814448,2.224492020241339,0.4130461824243141,72.02378429437309,74.92790336823349,-1.821704659689928,-2.3640015074072664,-4.536851441814431,-3.607975556052864,31.82403941603653,0.7899971008300781,1.5051928385543363,2.137500858306886,0.1008168694978906,4.174184847115882,1.119158863902392,3.1558428527113804,-2.70919967651367,94.94956760304508,34.1211481823286,1.0183419944044976,2,-1.335000991821289,-2.8250017166137695,-5.3675007820129395,-4.170001029968262,0.34999847412109375,3,0.042313116155646036,1.1333358764551662,35.33000183105469,-1.2318898269009024,34.700000762939446,-1.576932670158702,32.669998168945305,0.042313116155646036
7794,2011-02-04,36.09000015258789,36.09000015258789,35.209999084472656,35.61000061035156,7477100.0,0.01805357900915805,2.666674613960216,2.5262809187279154,73.88886534141493,73.58752083022772,-2.2884981955800257,-2.8010750203342667,-5.0579208334571675,-4.228350327001067,32.674869208401255,0.8800010681152344,1.3438371285473067,2.557500267028807,0.3182620731917538,4.796738460865864,1.4378811701102805,3.677119363947334,-3.17764722290039,100.0,42.30370096842361,1.119619096918528,2,-1.7299995422363281,-3.2100000381469727,-6.007500171661377,-4.810000419616699,-0.5900001525878906,4,0.01801057143615159,2.224492020241339,35.45000076293945,1.1333358764551662,35.33000183105469,-1.2318898269009024,34.700000762939446,0.01801057143615159
7795,2011-02-07,35.95000076293945,36.290000915527344,35.90999984741211,36.150001525878906,6906400.0,-0.0038791739832785277,-1.714268197980954,-0.41666865349005394,70.91929812507476,72.05169143280516,-1.957755765941947,-2.4728236011143707,-4.810738941570143,-4.075408708837678,33.44067791630895,0.3800010681152344,1.2633859282547846,2.217500877380374,-0.13811496747570828,4.573116722236453,1.0396929549523364,3.3953087998084115,-2.7834360554199193,81.72042790224535,24.3167234171256,1.1778079224280396,2,-1.489999771118164,-2.9300003051757812,-5.8675007820129395,-4.670001029968262,-1.5100021362304688,0,0.028929093002953987,2.666674613960216,36.09000015258789,2.224492020241339,35.45000076293945,1.1333358764551662,35.33000183105469,0.028929093002953987
7796,2011-02-08,36.09000015258789,36.09000015258789,35.630001068115234,36.0099983215332,6512500.0,0.0038942805751693843,10.49971390425329,-0.40000762936542755,70.53229471186383,70.4970824002733,-1.8625072961712021,-2.421963328571586,-4.831014899376662,-4.212218348697331,33.796451650350235,0.45999908447265625,1.1945261341491786,2.1575002670288086,-0.2884373177831847,4.603437851840798,0.9345314746228155,3.3804690594348017,-2.611091824267575,86.9280768722528,29.997878965889093,1.222968792405995,2,-1.6299991607666016,-2.880000114440918,-6.007500171661377,-4.810000419616699,-1.3400001525878906,1,0.014131291753309405,-1.714268197980954,35.95000076293945,2.666674613960216,36.09000015258789,2.224492020241339,35.45000076293945,0.014131291753309405
7797,2011-02-09,36.02000045776367,36.5,35.68000030517578,36.18000030517578,6175400.0,-0.0019395869916393194,1.0500011920940324,-1.9999523173755485,77.4530111788836,70.36759578529028,-1.5476655194608497,-2.1627795372636456,-4.628998225965773,-4.126150864158532,34.17192630845417,0.8199996948242188,1.1547495852814578,1.897000503540042,-0.5773838338262394,4.371384840906327,0.6598083348568977,3.134192672223186,-2.259982870722652,71.59763714299258,13.143719730798779,1.237192168683142,2,-1.4549999237060547,-2.625,-5.937500476837158,-4.7400007247924805,-1.0600013732910156,2,-0.015824533247649097,10.49971390425329,36.09000015258789,-1.714268197980954,35.95000076293945,2.666674613960216,36.09000015258789,-0.015824533247649097
7798,2011-02-10,35.439998626708984,36.18999862670898,35.049999237060554,35.959999084472656,9499600.0,-0.01610221609338358,1.3265304533653088,3.250005960470162,68.73819133238413,71.14527488043615,-0.7292498545480868,-1.4292301066416755,-3.924543375158869,-3.54239207226626,33.77817657050689,1.1399993896484233,1.1187006069916023,1.1729988098144517,-1.2531328962955257,3.599130515924429,-0.040067043240540556,2.386064662869444,-1.3511831501128881,26.896495478928056,-31.046791345560965,1.2130658530549894,2,-0.8749980926513672,-2.014998435974121,-5.309998512268066,-4.159998893737793,0.44000244140625,3,0.018340901553789646,1.0500011920940324,36.02000045776367,10.49971390425329,36.09000015258789,-1.714268197980954,35.95000076293945,0.018340901553789646
7799,2011-02-11,36.22000122070313,36.2599983215332,35.20000076293945,35.380001068115234,9066400.0,0.022009103392185425,1.3043566597974052,-1.615383486776964,73.10231563256572,72.76449115117465,-1.0804584801698454,-2.0804074938096235,-4.584582259991521,-4.312467135563914,32.923796196700096,1.05999755859375,1.1088981668307767,1.8035013198852639,-0.7201087060763953,4.327111345846923,0.5416963069044343,3.0653063328660934,-1.8418436012985708,80.68974951921724,20.920955550900196,1.2618050129808298,2,-0.7550010681152415,-2.4450016021728587,-6.085001468658454,-4.940001487731941,-0.18000030517578836,4,-0.011595857799212683,1.3265304533653088,35.439998626708984,1.0500011920940324,36.02000045776367,10.49971390425329,36.09000015258789,-0.011595857799212683
7800,2011-02-14,36.650001525878906,36.72999954223633,36.13000106811523,36.13000106811523,6259200.0,0.011871902006728607,-1.3076844074386174,0.6190480515529027,75.81901335737597,73.02812555343507,-0.9907074033691288,-2.3854060971677526,-4.907458747807997,-4.738560967921863,31.9350676634144,0.5999984741211009,1.1948077963400436,2.0765014648437514,-0.595958049482114,4.74896097916962,0.7402717076808187,3.412731222006684,-2.0172228208028926,95.23821417704731,32.48414878581896,1.3362297571629338,2,-0.9050025939941406,-2.605001449584961,-6.050002098083496,-5.370001792907715,-0.5400009155273438,0,-0.031377939372441266,1.3043566597974052,36.22000122070313,1.3265304533653088,35.439998626708984,1.0500011920940324,36.02000045776367,-0.031377939372441266
7801,2011-02-15,36.459999084472656,36.599998474121094,36.13999938964844,36.58000183105469,8077700.0,-0.005184241023075797,4.75013113347003,-0.23077430950371985,73.31284790034061,72.86551354158628,-0.5864679387596468,-2.0865851682986687,-4.619035864922246,-4.53964971577259,30.162464040155434,0.5100021362304688,1.4065770307690855,1.7494991302490206,-1.0179708598867734,4.516969120384815,0.3657641351811236,3.1332341253169176,-1.5336094621941996,83.92854710014934,21.03127416619914,1.3837349950678968,2,-0.6899986267089844,-2.289999008178711,-5.71999979019165,-5.254998207092285,-0.3899993896484375,1,-0.05540319551527184,-1.3076844074386174,36.650001525878906,1.3043566597974052,36.22000122070313,1.3265304533653088,35.439998626708984,-0.05540319551527184
7802,2011-02-16,37.11999893188477,37.310001373291016,36.68000030517578,37.040000915527344,7193300.0,0.01810202589097676,1.7391178153532305,-0.6666348782504248,75.7321734966681,73.27755678628574,-1.079360891440416,-2.630196255878168,-5.163179704981175,-5.174996785575235,28.42752010587999,0.8500022888183594,1.6867365235452212,2.2499990463256907,-0.6903707569187532,5.190368849570135,0.7798141447034723,3.720183947947909,-1.9411039208122176,91.59282027391555,24.53606766615418,1.4701849016222215,2,-0.9399986267089915,-2.444997787475593,-6.1574997901916575,-5.914998054504402,-1.8199996948242259,2,-0.06384695582113897,4.75013113347003,36.459999084472656,-1.3076844074386174,36.650001525878906,1.3043566597974052,36.22000122070313,-0.06384695582113897
7803,2011-02-17,37.47999954223633,37.4900016784668,36.59000015258789,36.88999938964844,5522800.0,0.00969829258379451,1.9508032693594481,7.3751847789798415,84.40229993716324,74.44571618581332,-1.2528772639183074,-2.812259597599436,-5.401397142717421,-5.513908780435592,29.308954486037564,0.9000015258789062,1.7296760388978143,2.4054996490478544,-0.6673944413651256,5.478393739460834,0.869052603841368,3.941946694254341,-1.9601275132088176,99.56322566673886,24.25468493593516,1.53644704520649,2,-1.2099990844726562,-2.6199989318847656,-6.4675002098083425,-6.274998664855957,-2.1300010681152344,3,-0.06723587215960014,1.7391178153532305,37.11999893188477,4.75013113347003,36.459999084472656,-1.3076844074386174,36.650001525878906,-0.06723587215960014
7804,2011-02-18,37.650001525878906,37.959999084472656,37.099998474121094,37.40999984741211,6852100.0,0.004535805382041236,1.0000088714220445,0.40678240067242105,85.87893465663929,76.10789802265384,-1.3167971481208767,-2.794763783042029,-5.438037290131987,-5.665611286736496,30.262036034444744,0.8600006103515625,1.723501560419571,2.36550159454346,-0.8122146276621862,5.543217816749106,0.7766434834406368,3.954359705646283,-1.7755061599523216,83.06022433779499,-1.2968471425638342,1.5888581111028217,2,-1.1450023651123047,-2.555002212524414,-6.412502288818359,-6.445000648498535,-1.9300003051757812,4,-0.047011962444332256,1.9508032693594481,37.47999954223633,1.7391178153532305,37.11999893188477,4.75013113347003,36.459999084472656,-0.047011962444332256
7805,2011-02-22,36.97999954223633,38.02000045776367,36.900001525878906,37.22999954223633,7257900.0,-0.017795536692928104,-4.463462289957015,-1.0416593817054756,70.43006195112551,76.09653882701625,-0.5423598475465141,-1.9440531749237095,-4.655505893643415,-4.975910591975023,31.16210297415082,1.1199989318847656,1.7345669892636266,1.5174995422363295,-1.619028993609902,4.654028078082561,-0.0507647256867898,3.085763810159449,-0.6884034326005306,44.68083379495202,-38.499566346493026,1.5682642679231165,2,-0.44499969482421875,-1.8549995422363281,-5.407500743865967,-5.774998664855957,-1.0400009155273438,1,-0.02541910866265351,1.0000088714220445,37.650001525878906,1.9508032693594481,37.47999954223633,1.7391178153532305,37.11999893188477,-0.02541910866265351
7806,2011-02-23,35.86999893188477,36.95000076293945,35.470001220703125,36.86999893188477,10422600.0,-0.030016241862950266,1.551715292941548,4.0,54.455415005083175,73.54125036326063,0.5958072354339095,-0.6690980393576993,-3.4638639250314256,-3.842087244118879,31.676618791377553,1.5099983215332031,1.6513092160743952,0.28099899291992614,-2.6950672398215545,3.2570652256614068,-1.2070341234508106,1.769032109290663,2.150001525878899,15.686189445402968,-62.9728677398875,1.48803311637074,2,0.6650009155273366,-0.7449989318847727,-4.132499694824226,-4.849999427795417,0.1399993896484304,2,0.006690874982252959,-4.463462289957015,36.97999954223633,1.0000088714220445,37.650001525878906,1.9508032693594481,37.47999954223633,0.006690874982252959
7807,2011-02-24,36.43000030517578,36.560001373291016,35.95000076293945,35.95000076293945,7244000.0,0.015611970726690627,-1.5416716337251348,-0.4799995422363281,57.53844474479428,72.29683407575065,0.11184184430131694,-1.0456462477164337,-3.9217830242649327,-4.374767646102498,31.884452615585023,0.6900024414062429,1.6132394077569359,0.6905002593994141,-2.1237610103149223,3.5047615291137504,-0.7166303754577541,2.0976308942565822,1.5900001525878906,37.64703418418561,-37.34234154118432,1.4071306348571697,2,0.18000030517578125,-1.3050003051757812,-4.18250036239624,-4.914999961853027,0.049999237060546875,3,-0.009881982084431029,1.551715292941548,35.86999893188477,-4.463462289957015,36.97999954223633,1.0000088714220445,37.650001525878906,-0.009881982084431029
7808,2011-02-25,36.88000106811523,37.02999877929688,36.560001373291016,36.560001373291016,4607600.0,0.012352477605538592,-1.9374865889421802,0.6666666666666519,56.25989945179704,70.42545450010968,-0.12562417863231445,-1.29007193817219,-4.25817678543536,-4.789603529777601,32.24825595018792,0.5999984741211009,1.5818666426268067,0.9680009841918888,-1.6674713739263183,3.603473342310096,-0.3497351948672147,2.2857371632509924,1.0889994049072342,55.294128206777316,-15.848669577805197,1.3177361790591036,2,-0.13500022888182883,-1.7550010681152273,-4.41750049591063,-5.3249998092651225,-0.15999984741209516,4,-0.04284169699823237,-1.5416716337251348,36.43000030517578,1.551715292941548,35.86999893188477,-4.463462289957015,36.97999954223633,-0.04284169699823237
7809,2011-02-28,37.18000030517578,37.63000106811523,37.02999877929688,37.060001373291016,5707900.0,0.008134469315943749,-5.666539513001831,0.3749970197649274,59.50538743864512,68.61282939802848,-0.3074594878652306,-1.3090742837503626,-4.42777977501575,-5.064631117671368,33.76244829041814,0.75,1.5367574906446677,1.0470001220703153,-1.1861488318151672,3.280149075955798,-0.06957435487242947,2.16357459901306,0.7390201828002958,67.0588076898336,-2.632556967019724,1.1165744769427424,2,-0.4349994659423828,-1.8549995422363281,-4.6399993896484375,-5.6249990463256765,-0.15999984741210938,0,-0.04922005960284881,-1.9374865889421802,36.88000106811523,-1.5416716337251348,36.43000030517578,1.551715292941548,35.86999893188477,-0.04922005960284881
7810,2011-03-01,36.61999893188477,37.61000061035156,36.59000015258789,37.5,4906100.0,-0.015061898028361553,-1.17021691049652,-7.333407508662559,53.84613681058773,66.44986149916704,0.2769642008114275,-0.4616445630036239,-3.74539189515621,-4.481383557631148,35.17136411794092,1.0200004577636719,1.5677961222169046,0.2894987106323299,-1.2427986508146631,1.821796072079323,-0.4766499700911666,1.0556473913558264,1.2500411707458454,53.240638537982356,-13.68090252842152,0.7661486807234978,3,0.1250019073486257,-1.2949981689453196,-4.017498016357429,-5.064997673034668,-0.059997558593757105,1,-0.024576672240097408,-5.666539513001831,37.18000030517578,-1.9374865889421802,36.88000106811523,-1.5416716337251348,36.43000030517578,-0.024576672240097408
7811,2011-03-02,36.77000045776367,36.97000122070313,36.2400016784668,36.36999893188477,4690700.0,0.004096164124906432,-1.2121331221751057,-0.45454663678490326,55.38018814020541,64.18852979289342,0.19619253027714478,-0.4728592496365849,-3.758424414073673,-4.6138965241498155,34.686453386097845,0.7299995422363352,1.4994280047475144,0.3360002517700167,-0.9995918113846542,1.6715923149246876,-0.3317957798073152,1.0037962833473486,1.0520388672283971,48.80949677794399,-16.796793752920536,0.6677960315773346,3,-0.024999618530273438,-1.4449996948242188,-4.059999465942383,-5.214999198913567,-0.29999923706053977,2,-0.02257279904056786,-1.17021691049652,36.61999893188477,-5.666539513001831,37.18000030517578,-1.9374865889421802,36.88000106811523,-0.02257279904056786
7812,2011-03-03,37.290000915527344,37.349998474121094,36.93999862670898,36.959999084472656,3506200.0,0.014141975830568088,-1.2161989401405806,0.8250014305060324,63.386383823952436,61.85342800253666,-0.33207878766123144,-0.8838058227005803,-4.139681730418793,-5.115282844339063,34.144780352626505,0.5799980163574219,1.3793400200867296,0.7580007553100572,-0.5230287844549935,2.039030295075108,0.11748598542753541,1.398515525192579,0.4849976473789468,75.53954662714787,4.828665349276562,0.6405147698825246,3,-0.5450000762939453,-1.9650001525878906,-4.532500267028809,-5.734999656677239,-2.020000457763672,3,-0.03432562516943127,-1.2121331221751057,36.77000045776367,-1.17021691049652,36.61999893188477,-5.666539513001831,37.18000030517578,-0.03432562516943127
7813,2011-03-04,36.95000076293945,37.709999084472656,36.75,37.4900016784668,5320000.0,-0.009117729799956065,-1.0425459385754172,-1.6363573311138855,55.6414073670091,58.4937027481333,-0.0839985165624384,-0.44867115552236925,-3.658804880462313,-4.753666531641628,33.53298669390349,0.9599990844726562,1.2805810943836917,0.3430006027221708,-0.8434515207807536,1.5294527262250952,-0.25022545902929494,0.9362266644736366,0.7788978531227713,48.2993426771956,-20.275623985426535,0.5932260617514634,3,-0.2049999237060547,-1.625,-4.192500114440918,-5.394999504089348,-1.3800010681152344,4,-0.012719924519583037,-1.2161989401405806,37.290000915527344,-1.2121331221751057,36.77000045776367,-1.17021691049652,36.61999893188477,-0.012719924519583037
7814,2011-03-07,36.7400016784668,37.13999938964844,36.5,37.040000915527344,5910700.0,-0.0056833309915187424,1.5600170899741361,0.5555532008081493,50.719999902343936,56.303695853824244,-0.018615362681487113,-0.19761035188668785,-3.321649436507812,-4.5254480057266875,32.43064862893708,0.6399993896484375,1.0819993463240252,0.10050144195556499,-1.0616835549376447,1.2626864388487746,-0.4805910564910363,0.6815939404021663,0.9699974060058594,34.013665463434634,-29.90021165350207,0.5810924984466036,3,-0.15000152587890625,-1.4150009155273438,-3.9825010299682617,-5.185000419616692,-1.2000007629394531,0,-0.0005443782485015092,-1.0425459385754172,36.95000076293945,-1.2161989401405806,37.290000915527344,-1.2121331221751057,36.77000045776367,-0.0005443782485015092
7815,2011-03-08,36.9900016784668,37.09000015258789,36.70000076293945,36.86999893188477,4888900.0,0.006804572361969186,1.4374985098824595,-0.40001017255188814,54.199697605570556,56.27528280943395,-0.2984305099179281,-0.38546413104316457,-3.4267159220547256,-4.763733139070396,31.135019935597686,0.3899993896484375,0.7861216586301154,0.2985013961791978,-0.8262500837215185,1.4232528760799141,-0.2638743437711568,0.8608771361295524,0.7199974060058594,51.02049819515195,-9.933628381133595,0.5623757399503573,3,-0.1600017547607422,-1.6650009155273438,-4.232501029968262,-5.435000419616692,-1.8500022888183523,1,0.0008109969704148678,1.5600170899741361,36.7400016784668,-1.0425459385754172,36.95000076293945,-1.2161989401405806,37.290000915527344,0.0008109969704148678
7816,2011-03-09,36.599998474121094,36.97000122070313,36.459999084472656,36.97000122070313,6330000.0,-0.010543476254361361,1.7567478400725143,-3.0832856507091235,45.695369257518614,54.959385533069984,0.23022327454119562,0.0471218636949402,-2.889454343363724,-4.365121975976685,30.122460759807566,0.5300025939941406,0.43396762054869953,-0.1170017242431669,-1.2069199486290358,0.972916500142702,-0.6619608364361014,0.42795738794976756,1.0652006530761753,11.199951171875,-43.983389616922565,0.544959112192933,3,0.3750019073486328,-0.3749980926513672,-3.8424978256225586,-5.044997215270989,-1.55999755859375,2,-0.0010928170081306865,1.4374985098824595,36.9900016784668,1.5600170899741361,36.7400016784668,-1.0425459385754172,36.95000076293945,-0.0010928170081306865
7817,2011-03-10,35.45000076293945,36.47000122070313,35.45000076293945,36.16999816894531,7129400.0,-0.03142070380125217,-1.8333448127877787,1.9459244901746127,35.13912176072324,52.61263245628401,1.3707365835760896,1.2144948990499955,-1.592531444713643,-3.2129564522516745,28.3344233011655,1.1499977111816406,0.2550743950835752,-1.238499450683591,-2.430213138803147,-0.04678576256403488,-1.8343562947433654,-0.6426426066238164,2.1712944061279345,0.0,-47.52191544852623,0.5958568440597775,3,1.1299991607666016,0.9399986267089844,-2.382500648498535,-3.5850000381469727,-0.6199989318847585,3,0.02877293189877772,1.7567478400725143,36.599998474121094,1.4374985098824595,36.9900016784668,1.5600170899741361,36.7400016784668,0.02877293189877772
7818,2011-03-11,36.09000015258789,36.27999877929688,35.15999984741211,35.349998474121094,4805100.0,0.01805357900915805,-1.0000000000000127,-1.0277838118499758,39.31506913740366,50.36926375614607,0.6782120307941994,0.659501815047534,-2.074172359214778,-3.851994294098162,27.509110165136374,1.1199989318847727,0.2789922003780845,-0.631000137329103,-1.7094183947290702,0.44741812007086423,-1.170209266029083,-0.09179100862912293,1.4444432402343779,46.969723241722775,3.7802767855061177,0.5392091286999823,3,0.3449993133544922,0.3250007629394531,-2.8224992752075195,-4.124999046325684,-1.6399993896484446,4,-0.02272096678740021,-1.8333448127877787,35.45000076293945,1.7567478400725143,36.599998474121094,1.4374985098824595,36.9900016784668,-0.02272096678740021
7819,2011-03-14,35.79999923706055,36.18000030517578,35.380001068115234,35.66999816894531,4295000.0,-0.00803549222225619,-1.253533991328222,0.17567672060498898,41.473993378308464,48.99458115255948,0.8402332442229437,0.9659485876625666,-1.630753471672442,-3.5528087340590346,26.5819238239976,0.7999992370605469,0.2282818896522869,-0.900000953674315,-2.0344014207600765,0.2343995134114465,-1.4672011872171993,-0.3328007201314307,1.5919775430371104,33.160584893801214,-9.43372212432726,0.567200233542882,3,0.6350002288818359,0.7350006103515625,-2.429999828338623,-3.734999656677246,-0.8400001525878906,0,-0.006424568355806848,-1.0000000000000127,36.09000015258789,-1.8333448127877787,35.45000076293945,1.7567478400725143,36.599998474121094,-0.006424568355806848
7820,2011-03-15,35.5,35.689998626708984,34.700000762939446,34.900001525878906,5186100.0,-0.008379867135583141,1.020412611911264,4.615334957011649,46.972187692958855,48.0603588806432,1.0780182794794513,1.2388938808624772,-1.183461969340108,-3.2527806684805682,25.476823895586513,1.0999984741211009,0.14353977375249372,-1.1425001144409208,-2.397719232195705,0.1127190033138632,-1.7701096733183164,-0.5148905555635253,1.7580581641365214,35.24225003234939,-10.311443833741592,0.6276095588773921,3,0.7049999237060547,0.8600006103515625,-1.8799996376037598,-3.189999580383301,0.3100013732910156,1,0.0011267863528829913,-1.253533991328222,35.79999923706055,-1.0000000000000127,36.09000015258789,-1.8333448127877787,35.45000076293945,0.0011267863528829913
7821,2011-03-16,34.439998626708984,35.400001525878906,34.11999893188477,35.380001068115234,7779600.0,-0.02985919361383138,1.6122412437427356,-1.5666747199369302,34.94704730509994,44.900432600770706,1.981083361883755,2.2554401413164413,0.0042350831752600016,-2.198914030273272,24.499535965623338,1.3800010681152273,-0.028292865690623614,-2.10150146484375,-3.697395373370462,-0.5056075563170381,-2.8994484191071024,-1.3035545105803976,2.613414945331769,13.61699502791189,-31.57625130511788,0.7979469542633556,3,1.4750003814697266,1.6300010681152344,-0.6999979019165039,-2.0299978256225586,1.6100006103515625,2,0.020325226215212266,1.020412611911264,35.5,-1.253533991328222,35.79999923706055,-1.0000000000000127,36.09000015258789,0.020325226215212266
7822,2011-03-17,34.75,35.349998474121094,34.669998168945305,35.29999923706055,4904800.0,0.009001201673991988,1.0923159988966902,0.5851040516849555,33.53941723027255,42.44465591891109,1.4224817570911057,1.8538273161092889,-0.17119078638759788,-2.5150661729327126,22.939771968965577,0.9099998474121094,-0.11999822650255965,-1.6730001449584933,-3.4316859232693844,0.08568563335239787,-2.552343034113939,-0.7936572558030477,2.010072108025156,29.166718176856822,-14.139575390852865,0.8793428891554458,3,0.8799991607666016,1.3199996948242188,-0.9149994850158691,-2.339999198913574,0.9399986267089844,3,0.008345350087117787,1.6122412437427356,34.439998626708984,1.020412611911264,35.5,-1.253533991328222,35.79999923706055,0.008345350087117787
7823,2011-03-18,34.959999084472656,35.290000915527344,34.810001373291016,35.15999984741211,5176600.0,0.0060431391215152175,1.0869413784238766,0.36363825522440857,32.601884626423,40.431531999364324,1.0063429612685795,1.5234650000113064,-0.24591285482947,-2.732771722213755,21.171409487719576,0.5400009155273438,-0.24166776747910035,-1.337001037597659,-3.1374243024082062,0.46342222721288806,-2.2372126700029327,-0.4367894051923855,1.5360657059384621,40.77667925268999,0.45530056324915336,0.9002116324052731,3,0.6450004577636719,1.1100006103515625,-0.9799985885620117,-2.4449987411499023,1.3899993896484375,4,-0.0037184570029265007,1.0923159988966902,34.75,1.6122412437427356,34.439998626708984,1.020412611911264,35.5,-0.0037184570029265007
7824,2011-03-21,35.880001068115234,35.970001220703125,35.169998168945305,35.33000183105469,5189600.0,0.02631584690318811,1.1917905573119627,-2.7499856949398236,44.510406078154766,39.354944051873666,-0.05417631580142768,0.4891383801268745,-1.0548765701329756,-3.64977980856213,18.685019916006592,1.0100021362304688,-0.462566454883401,-0.3284990310668974,-2.019582085487471,1.3625840233536763,-1.1740405582771842,0.5170424961433895,0.3784571364432523,95.13513290595029,54.11614696007914,0.8455415272102884,3,-0.33500099182128196,0.18999862670898438,-1.8850007057189941,-3.3650007247924805,0.43000030517578125,0,-0.03985507978277514,1.0869413784238766,34.959999084472656,1.0923159988966902,34.75,1.6122412437427356,34.439998626708984,-0.03985507978277514
7825,2011-03-22,36.040000915527344,36.25,35.7400016784668,36.13000106811523,8507300.0,0.004459304421657206,2.0909174980059415,-0.16363686805982935,44.592599039375,39.23241402763549,-0.40577712999907334,0.268891634139365,-1.108071435310201,-3.8034299369737,16.29112788734541,0.5099983215332031,-0.5995826430269062,-0.12149925231933878,-1.7741124763314602,1.5311139716927826,-0.947805864325403,0.7048073596867255,-1.920001983642571,90.14089299689985,48.037471158611154,0.8263066120060624,3,-0.7450008392333913,0.029998779296875,-1.4200010299682617,-3.52500057220459,0.2999992370605469,1,-0.029966753707527882,1.1917905573119627,35.880001068115234,1.0869413784238766,34.959999084472656,1.0923159988966902,34.75,-0.029966753707527882
7826,2011-03-23,36.11000061035156,36.27000045776367,35.90999984741211,36.02000045776367,4447900.0,0.0019422778314652778,-1.3225742939764966,-1.000000000000079,40.634922749390256,39.84305858193183,-0.6175326835793982,0.22956403799216218,-1.0727639472420094,-3.8702808412824083,15.836962576265524,0.3600006103515625,-0.6901481401735339,-0.06349964141845987,-1.7106770624329855,1.5836777795960657,-0.8870883519257262,0.7600890690888065,-1.9474016571044857,90.00002384182385,49.97277368896205,0.8235887105072629,3,-0.9100017547607351,-0.04000091552734375,-1.215001106262207,-3.2450008392333984,0.9099998474121094,2,-0.008307926668230103,2.0909174980059415,36.040000915527344,1.1917905573119627,35.880001068115234,1.0869413784238766,34.959999084472656,-0.008307926668230103
7827,2011-03-24,36.06999969482422,36.36999893188477,35.790000915527344,36.11000061035156,4470000.0,-0.0011077517267024106,1.0714305177111445,-0.44445386343406945,42.666662428116844,40.21545783645552,-0.5367847918582527,0.2542471402029918,-0.929617973066172,-3.8252560250800585,15.407883576651743,0.579998016357429,-0.8391127586739842,-0.08550052642821981,-1.7287392401206674,1.5577381872642277,-0.90711988327444,0.7361188304180004,-1.8231046813964795,80.76924957940415,40.06212930723971,0.8216193568462227,3,-0.825000762939446,0.0,-1.0999994277954102,-3.0749998092651367,0.9300003051757812,3,-0.0005544901007177305,-1.3225742939764966,36.11000061035156,2.0909174980059415,36.040000915527344,1.1917905573119627,35.880001068115234,-0.0005544901007177305
7828,2011-03-25,35.29999923706055,35.75,35.11999893188477,35.59000015258789,8687200.0,-0.02134739296585475,1.065575205743279,7.249856952126645,39.02438031571248,39.94327860727819,0.12222223611976801,0.9484354128801371,-0.07457664774963746,-3.055775873645331,14.800528319996415,0.950000762939446,-0.9249523687616943,-0.776500892639163,-2.424994249481955,0.871992464203629,-1.600747571060559,0.047745785782232986,-0.9257179885253848,14.400024414061932,-26.03207852746762,0.8242466784213971,3,-0.055000305175774145,0.7700004577636719,0.1275014877319336,-1.8249988555908203,-0.7900009155273509,4,0.011048141588597682,1.0714305177111445,36.06999969482422,-1.3225742939764966,36.11000061035156,2.0909174980059415,36.040000915527344,0.011048141588597682
7829,2011-03-28,35.349998474121094,35.79999923706055,35.290000915527344,35.43000030517578,3884500.0,0.0014164090124979545,-4.100061036087586,0.2758675120359896,37.10690201812939,38.84713575451936,0.0018746845219865804,0.7950712436927176,-0.05880001139379232,-3.070882247246786,13.651767525419151,0.5099983215332031,-0.8337162009401098,-0.6350015640258775,-2.227808806738878,0.957805678687123,-1.4314051853823813,0.1614020573306263,-0.855974164584957,18.39996337890568,-19.837981428115313,0.7964036213565009,3,-0.10499954223632102,0.720001220703125,0.21500205993652344,-1.7849979400634766,-0.6299972534179688,0,0.028288544361100287,1.065575205743279,35.29999923706055,1.0714305177111445,36.06999969482422,-1.3225742939764966,36.11000061035156,0.028288544361100287
7830,2011-03-29,35.720001220703125,35.720001220703125,35.220001220703125,35.22999954223633,3411300.0,0.010466839110414794,1.040809335855696,-6.124880793438871,43.05996291202014,39.748570821954935,-0.3728479878951916,0.37332644764835266,-0.3663978428505885,-3.40125092167672,13.048502651954315,0.5,-0.8101216861466298,-0.21999893188476705,-1.7879286307839024,1.3479307670143683,-1.0039637813343347,0.5639659175648006,-1.1134184338260695,48.00018310546818,6.080127759885997,0.7839648494495668,3,-0.20000267028808594,0.34999847412109375,0.07999801635742188,-1.9200019836425781,-1.6399993896484304,1,0.01651736093015388,-4.100061036087586,35.349998474121094,1.065575205743279,35.29999923706055,1.0714305177111445,36.06999969482422,0.01651736093015388
7831,2011-03-30,35.939998626708984,36.11999893188477,35.70000076293945,35.959999084472656,3548400.0,0.006158941726976952,1.4705763556193217,-0.0408171209254891,54.52862783810464,42.08070533393628,-0.399730164271503,0.09271255994179484,-0.5269173473824722,-3.5880758579214884,12.653124457343385,0.4199981689453196,-0.7845603712969478,0.041498565673826704,-1.4770929673426991,1.5600900986903525,-0.7177972008344327,0.8007943321820861,-1.2276108711314677,65.59997558593693,17.618167235272708,0.7592957665082619,3,-0.34999847412109375,-0.024999618530273438,-0.10999870300292969,-2.1099987030029297,-1.9699974060058594,2,0.011129703426912219,1.040809335855696,35.720001220703125,-4.100061036087586,35.349998474121094,1.065575205743279,35.29999923706055,0.011129703426912219
7832,2011-03-31,36.0099983215332,36.560001373291016,35.900001525878906,36.02000045776367,7058200.0,0.0019476821786019727,-4.739235719498441,0.5000953652489033,49.17353548059629,43.92199987328886,-0.3041922394363681,-0.082319075020024,-0.5421693665959566,-3.620806178095947,11.708251549656495,0.6599998474121094,-0.7847073906937325,0.17549839019775249,-1.1970373393128497,1.5480341197083547,-0.5107694745575486,0.8617662549530536,-1.1981538953772528,61.805408383842476,13.129827870637172,0.6862678647553015,3,-0.1699981689453125,-0.09499931335449219,-0.17999839782714844,-2.1799983978271484,-1.8999977111816477,3,0.028047825140455673,1.4705763556193217,35.939998626708984,1.040809335855696,35.720001220703125,-4.100061036087586,35.349998474121094,0.028047825140455673
7833,2011-04-01,36.47999954223633,36.75,36.099998474121094,36.68000030517578,4950100.0,0.013051964526809678,2.8235366715659325,19.995804729214342,56.77290564179567,45.28449982480452,-0.5988861946001691,-0.6211855060852471,-0.9334241710591442,-4.0478718825679465,10.493330608729886,0.7400016784667969,-0.5845746549566968,0.6689996719360352,-0.6376304369367389,1.9756297808088092,0.015684617499651665,1.3223147263724186,-1.5283025603095695,82.35289717762042,30.404669461034118,0.6533150544363854,4,-0.5450000762939453,-0.5650005340576172,-0.6124992370605469,-2.6499996185302734,-3.0699996948242188,4,0.014254398692127745,-4.739235719498441,36.0099983215332,1.4705763556193217,35.939998626708984,1.040809335855696,35.720001220703125,0.014254398692127745
7834,2011-04-04,36.72000122070313,36.900001525878906,36.47999954223633,36.900001525878906,3823000.0,0.006578993461579641,3.666680795151104,0.8999980926586076,62.29838275513066,47.25180912655515,-0.7903130817486215,-0.909387147427033,-1.092201331834616,-4.2376777239087815,9.607019367863897,0.4200019836425781,-0.3756329957064253,0.9100013732910242,-0.39366226925462655,2.213665015836675,0.25816955201819525,1.561833194563853,-1.5884739369690521,89.2856980667667,33.76919799875168,0.6518318212728261,4,-0.7100009918212962,-0.8050022125244212,-0.7850008010864329,-2.8900012969970774,-4.1399993896484375,0,-0.06018526213784303,2.8235366715659325,36.47999954223633,-4.739235719498441,36.0099983215332,1.4705763556193217,35.939998626708984,-0.06018526213784303
7835,2011-04-05,37.02000045776367,37.150001525878906,36.59000015258789,36.7599983215332,5031100.0,0.00816991359170749,1.1538337392529123,-1.4444538634341264,80.71427403665375,51.70507038069554,-1.0467581201065315,-1.2722527798408834,-1.3048481390000077,-4.484109349324761,8.781078812019816,0.5600013732910156,-0.15190149338720005,1.208500671386716,-0.10093567988684526,2.517937022660277,0.5537824957499353,1.8632188470234965,-1.67625626497221,91.03441381287999,28.969637533040796,0.6547181756367797,4,-0.8850002288818359,-1.105001449584961,-0.9849996566772461,-3.190000534057617,-4.720001220703118,1,-0.062128557769323356,3.666680795151104,36.72000122070313,2.8235366715659325,36.47999954223633,-4.739235719498441,36.0099983215332,-0.062128557769323356
7836,2011-04-06,36.560001373291016,37.15999984741211,36.47000122070313,37.08000183105469,6097400.0,-0.012425690945019663,1.0294181995657745,-1.9999853282079874,70.80460253944702,54.831508170843335,-0.57687851694903,-0.859469252324061,-0.7584618665685952,-3.971076975506506,8.175799421378022,0.6899986267089773,-0.08836999800562495,0.7505014419555636,-0.5539771881014914,2.0549800720126186,0.09826212692703251,1.4027407569840946,-0.96338115386731,52.381010048410396,-13.273220491648182,0.6522393150285292,4,-0.4200019836425781,-0.6450023651123047,-0.5250005722045898,-2.730001449584961,-4.36000061035157,2,-0.06783368296173231,1.1538337392529123,37.02000045776367,3.666680795151104,36.72000122070313,2.8235366715659325,36.47999954223633,-0.06783368296173231
7837,2011-04-07,36.47000122070313,36.63000106811523,36.13999938964844,36.5099983215332,3834700.0,-0.0024617108645306196,2.4999795643112397,0.07691743388473857,67.84871084978414,58.034211563517964,-0.4740193574841669,-0.72637686288315,-0.58391818871997,-3.820843246534835,8.594142227030591,0.49000167846678977,-0.03573247528959911,0.6095012664794979,-0.7153946469532073,1.934397179912203,-0.05294669023685117,1.271949223195847,-0.6232402608012819,34.905874266302185,-32.4950234847912,0.6624479567163518,4,-0.2800006866455149,-0.5550022125244212,-0.4350004196167063,-2.6400012969970774,-4.460002899169936,3,-0.06854949043930436,1.0294181995657745,36.560001373291016,1.1538337392529123,37.02000045776367,3.666680795151104,36.72000122070313,-0.06854949043930436
7838,2011-04-08,35.27000045776367,36.349998474121094,35.220001220703125,36.31999969482422,6823000.0,-0.03290377633051045,1.0360369648668803,26.251883643304616,43.23724699095807,58.715361004943375,0.8060425606394261,0.4311468774973761,0.6881026420400076,-2.566336679830769,9.169817618295795,1.250000000000007,0.01188648923253055,-0.54949951171875,-1.8950815967652161,0.7960825733277161,-1.2222905542419795,0.12329153080447952,1.8899993896484375,2.5772820852644434,-58.78254463094373,0.672791042523233,4,0.9200000762939453,0.6449985504150391,0.7650003433227539,-1.4400005340576172,-3.4600009918212855,4,-0.0328891361598147,2.4999795643112397,36.47000122070313,1.0294181995657745,36.560001373291016,1.1538337392529123,37.02000045776367,-0.0328891361598147
7839,2011-04-11,35.56999969482422,35.83000183105469,35.38999938964844,35.439998626708984,3980200.0,0.008505790563280602,-2.8261158011709484,-0.12381063102404714,44.94622509167576,58.92494569157177,0.604055204904796,0.11914161775139576,0.4866938590136982,-2.7997923080470954,9.776603223034492,0.5600013732910156,0.050917333628838435,-0.2380002975463853,-1.58820753856795,1.1122069434751793,-0.9131039180571676,0.437103322964397,1.551200180053712,18.041171230869967,-38.03898508931047,0.6751036205107833,4,0.6200008392333984,0.06999969482421875,0.46500110626220703,-1.739999771118164,-3.8099994659423793,0,-0.06072532656575791,1.0360369648668803,35.27000045776367,2.4999795643112397,36.47000122070313,1.0294181995657745,36.560001373291016,-0.06072532656575791
7840,2011-04-12,35.540000915527344,35.65999984741211,35.349998474121094,35.380001068115234,3931300.0,-0.0008433730546598683,-1.8181298007733255,1.230757944775375,43.817791547095375,57.734852770348525,0.6770330603057602,0.16052080406070957,0.6198686433150868,-2.701790777088398,9.724641031905271,0.3100013732910156,0.18616092081196456,-0.2699991226196303,-1.6184026680516652,1.0784044228124046,-0.9442008953356478,0.4042026500963871,1.5431749862670898,16.494841306515077,-33.83669307753477,0.674201772716017,4,0.6499996185302734,0.09999847412109375,0.4174995422363281,-1.710000991821289,-4.05000114440918,1,-0.08328640991057012,-2.8261158011709484,35.56999969482422,1.0360369648668803,35.27000045776367,2.4999795643112397,36.47000122070313,-0.08328640991057012
7841,2011-04-13,35.139999389648445,35.77000045776367,35.110000610351555,35.599998474121094,4182500.0,-0.011254966673457267,-1.5384773390847182,-2.8749970197648747,40.643862406896915,56.78711131771526,1.063454358360353,0.6489241925601803,1.0550823237800415,-2.2397332490053046,9.231791832355043,0.6599998474121165,0.3292685380483249,-0.7050006866454979,-1.9347982330627005,0.5247968597717048,-1.3198994598540992,-0.09010191343689655,1.90591301852416,1.9736033067401477,-42.669194957282244,0.614898773208603,4,0.9950008392333913,0.4999999999999929,0.9375009536743093,-1.30999946594239,-3.879999160766605,2,-0.0808195845735985,-1.8181298007733255,35.540000915527344,-2.8261158011709484,35.56999969482422,1.0360369648668803,35.27000045776367,-0.0808195845735985
7842,2011-04-14,35.040000915527344,35.310001373291016,34.970001220703125,35.18000030517578,4208600.0,-0.002845716444450419,-1.42858310626703,0.304347104970731,46.97676316669608,55.69865104270419,1.1302463188685437,0.8134697942844937,1.1695470351034487,-2.0755545077491675,8.769457256965554,0.3400001525878906,0.40100299485524715,-0.8194992065429716,-2.0008189840778314,0.36182057099188825,-1.410159095310398,-0.22883931777554523,1.9284750207324208,5.072451749512105,-41.6032160463045,0.5906598887674285,4,1.0249996185302734,0.5999984741210938,1.5599994659423828,-1.210000991821289,-4.070001602172855,3,-0.08105023054749416,-1.5384773390847182,35.139999389648445,-1.8181298007733255,35.540000915527344,-2.8261158011709484,35.56999969482422,-0.08105023054749416
7843,2011-04-15,34.830001831054695,35.36000061035156,34.810001373291016,35.18000030517578,5477800.0,-0.005993124400279104,-1.8205133221174536,2.4999999999999494,44.17044002456467,53.68443518375241,1.2086857409552607,1.0679866911698852,1.388001895444667,-1.8021043949669107,8.347406743399091,0.5499992370605469,0.36627810761091695,-1.0229984283447209,-2.2263816092184356,0.18038475252899389,-1.6246900187815783,-0.4213068379078635,2.018565622271673,1.9608283125214998,-46.29665280432608,0.6016915904368587,4,1.154998779296868,0.8099975585937429,1.6549978256225515,-1.00000190734864,-3.8700027465820384,4,-0.08096478212088876,-1.42858310626703,35.040000915527344,-1.5384773390847182,35.139999389648445,-1.8181298007733255,35.540000915527344,-0.08096478212088876
7844,2011-04-18,34.450000762939446,34.689998626708984,34.209999084472656,34.439998626708984,5369200.0,-0.010910165034112573,-1.0425459385754172,-0.028577656675729597,35.7941700809791,48.693312522010785,1.3777051092796526,1.4075273905962646,1.7515851837705938,-1.3509568738029358,9.020071507271352,0.6200027465820384,0.34859249281798554,-1.3314994812011776,-2.688280201164268,0.025281238761913016,-2.0098898411827264,-0.6531091212196287,2.235481403984096,15.384709435253674,-31.54603339938182,0.6783903599815464,4,1.2349987030029368,1.1899986267089915,1.9749994277954173,-0.6200008392333913,-3.4200000762939347,0,-0.07663283711265156,-1.8205133221174536,34.830001831054695,-1.42858310626703,35.040000915527344,-1.5384773390847182,35.139999389648445,-0.07663283711265156
7845,2011-04-19,34.959999084472656,34.97999954223633,34.389999389648445,34.470001220703125,5176300.0,0.01480401481099114,1.2264207980652695,48.989321128944034,39.705883531481305,45.23789929890348,0.6087860484283496,0.8563763401257347,1.2352700977258948,-1.7923480123404474,9.889424668347049,0.5900001525878835,0.2538633306933846,-0.7675010681152372,-2.1662807987358406,0.6312786625053661,-1.466890933425539,-0.06811120280493554,1.4779347742057993,48.076880754135644,3.362772062440193,0.6993898653103005,4,0.46000099182128906,0.6800003051757812,1.5250005722045898,-1.1249990463256836,-3.6199989318847656,1,-0.09153315044027233,-1.0425459385754172,34.450000762939446,-1.8205133221174536,34.830001831054695,-1.42858310626703,35.040000915527344,-0.09153315044027233
7846,2011-04-20,35.810001373291016,35.849998474121094,35.36999893188477,35.41999816894531,4648400.0,0.024313567250517698,1.04256251674009,0.7959283768003114,48.19497368961039,43.05415072555084,-0.40095668244041605,-0.018185913450572855,0.38418461797827064,-2.563792745183896,10.365818835288799,0.8899993896484375,0.11736621050410889,0.09750118255615092,-1.290399721262098,1.4854020863743997,-0.5964492693529735,0.7914516344652753,0.4051390079668593,97.56115148075438,52.73661314685174,0.6939504519091259,4,-0.5300025939941406,-0.17000198364257812,0.47249889373779297,-1.965001106262207,-3.6000022888183594,2,-0.12063673377557971,1.2264207980652695,34.959999084472656,-1.0425459385754172,34.450000762939446,-1.8205133221174536,34.830001831054695,-0.12063673377557971
7847,2011-04-21,36.04999923706055,36.099998474121094,35.790000915527344,35.939998626708984,2889100.0,0.006701978625126115,1.9523705722070845,0.28205052965169164,45.951031046333874,43.35568228725927,-0.7898593182059273,-0.27379668667578017,0.1481266710131095,-2.7177707874246977,10.60834008606086,0.30999755859375,-0.13519569203442927,0.3384990692138672,-1.0483456702709049,1.7253438086986392,-0.35492330052851884,1.0319214389562532,-1.8400001525878906,97.35453686734537,54.91102629569849,0.6934223697423867,4,-0.8950004577636719,-0.36499977111816406,-0.05749988555908203,-2.164999008178711,-3.6399993896484375,3,-0.1328709877822809,1.04256251674009,35.810001373291016,1.2264207980652695,34.959999084472656,-1.0425459385754172,34.450000762939446,-0.1328709877822809
7848,2011-04-25,35.689998626708984,36.08000183105469,35.540000915527344,36.08000183105469,2658100.0,-0.009986147516515609,1.7692127116405998,-3.545464003329172,40.51562375960783,42.86339325036283,-0.40679558057148313,0.12323827682943289,0.5266632454402398,-2.274726847418684,10.22913845708839,0.5400009155273438,-0.331021013547641,-0.04100151062012003,-1.4143862191230454,1.3323831978828053,-0.7276938648715827,0.6456908436313427,-1.4421995544433628,78.30687937479311,40.06234692156231,0.6866923542514618,4,-0.5349998474121094,-0.0049991607666015625,0.16000080108642578,-1.6149988174438477,-4.579998016357425,0,-0.13224991580196466,1.9523705722070845,36.04999923706055,1.04256251674009,35.810001373291016,1.2264207980652695,34.959999084472656,-0.13224991580196466
7849,2011-04-26,36.349998474121094,36.400001525878906,35.75,35.93000030517578,3700000.0,0.018492571387161538,1.4999853282079874,-1.0769095337304497,44.21414232188024,42.90743222533894,-1.0555157955950776,-0.48275386701136824,-0.13189487266265587,-2.8549860003381156,9.74676549278501,0.7100028991699219,-0.4990147533479643,0.5689983367919922,-0.8187205845389656,1.95671725812295,-0.12486112387348669,1.262857797457471,-2.06515541381836,97.51228862614107,63.22118793989131,0.6938594606654774,4,-1.0449981689453125,-0.6649990081787109,-0.5124988555908203,-2.194997787475586,-5.65999794006348,1,-0.1482805946604311,1.7692127116405998,35.689998626708984,1.9523705722070845,36.04999923706055,1.04256251674009,35.810001373291016,-0.1482805946604311
7850,2011-04-27,36.310001373291016,36.43000030517578,35.77000045776367,36.40999984741211,4402300.0,-0.001100332943852922,8.428610354223434,-0.2380926430517711,47.67225114227911,43.68836430704807,-0.9999646801771149,-0.41770504949012377,-0.10475340290516044,-2.7447305636755175,9.146797398536544,0.6599998474121094,-0.4505061127108547,0.49950122833251953,-0.9077053739949577,1.9067078306599967,-0.20410207283121906,1.2031045294962581,-1.9405519743652349,88.67936071514677,54.3352636577253,0.7036033011637383,4,-0.9900016784667969,-0.6250019073486328,-0.5025014877319336,-2.1250009536743164,-5.920001983642575,2,-0.1454144997782726,1.4999853282079874,36.349998474121094,1.7692127116405998,35.689998626708984,1.9523705722070845,36.04999923706055,-0.1454144997782726
7851,2011-04-28,36.34000015258789,36.63999938964844,36.0,36.36000061035156,4231000.0,0.0008261850223707512,1.2069019948304098,0.20000762951094836,48.77588303880142,43.88826651505977,-0.9407749778267629,-0.4386921870085203,-0.14139899638748687,-2.7078943962091913,9.161058969023902,0.6399993896484375,-0.42908062934716185,0.5094999313354478,-0.916698168363645,1.9356980310345406,-0.20359911851409862,1.2225989811849942,-1.8469176992871112,72.72730425374014,36.86576208067645,0.7130990498495475,4,-0.9150009155273438,-0.6550006866455078,-0.6575002670288086,-1.8050003051757812,-6.079999923706051,3,-0.13758943255381173,8.428610354223434,36.310001373291016,1.4999853282079874,36.349998474121094,1.7692127116405998,35.689998626708984,-0.13758943255381173
7852,2011-04-29,37.02000045776367,37.09000015258789,36.29999923706055,36.63999938964844,5683100.0,0.01871217122511082,2.0384623849172874,-18.999618539004388,68.26724898619693,46.565689733018914,-1.4643700190348454,-1.095302731721631,-0.841558518707501,-3.3125949524017386,9.936202589228404,0.7900009155273438,-0.37941237215932944,1.1390001296997099,-0.38231376724501587,2.6603140266444356,0.37834318122734345,1.8996570781720763,-2.3551646495550784,95.48388843358609,53.12309405409978,0.7606569484723635,4,-1.3700008392333984,-1.335000991821289,-1.3850011825561523,-2.3299999237060547,-6.89000129699707,4,-0.1299298031824384,1.2069019948304098,36.34000015258789,8.428610354223434,36.310001373291016,1.4999853282079874,36.349998474121094,-0.1299298031824384
7853,2011-05-02,37.0,37.27999877929688,36.86000061035156,37.27999877929688,6944000.0,-0.0005402608729432323,1.9999999999998985,-0.7368368217638093,65.85368122963655,49.905635416203076,-1.233947291776886,-1.0902451247762173,-0.8539709958140236,-3.2169659397007777,10.595082189807304,0.4199981689453196,-0.27023089867897454,1.0929996490478544,-0.4880207446643823,2.674020042760091,0.30248945219173606,1.8835098459039727,-2.0926477573534754,81.6994115887101,34.764388231445984,0.79051019685612,5,-1.1650009155273366,-1.2550010681152344,-1.3425006866455078,-2.184999465942383,-7.25,0,-0.12405405817805115,2.0384623849172874,37.02000045776367,1.2069019948304098,36.34000015258789,8.428610354223434,36.310001373291016,-0.12405405817805115
7854,2011-05-03,34.509998321533196,36.150001525878906,34.450000762939446,36.11999893188477,13508000.0,-0.06729734266126497,1.035921988569662,5.750027247956308,42.6111694596427,50.22844496377655,1.4141757355206437,1.2919378220388822,1.5685349156922825,-0.66153438680238,11.315556308497554,2.549999237060554,-0.24860615890278126,-1.2865018844604563,-2.9357224129848376,0.36271864406392496,-2.111112148722647,-0.4618916201982657,2.770000457763686,2.120056560003332,-46.6551257664705,0.824610264262191,5,1.355001449584968,1.2350006103515696,1.1475009918212962,0.5200023651123118,-4.419998168945305,1,-0.0985221059561785,1.9999999999998985,37.0,2.0384623849172874,37.02000045776367,1.2069019948304098,36.34000015258789,-0.0985221059561785
7855,2011-05-04,34.720001220703125,35.06999969482422,34.400001525878906,34.810001373291016,10244400.0,0.006085277003299527,1.1967268474800978,0.05590069470112638,46.902667812951485,50.08485542192556,1.303640742013748,0.9494696724510732,1.3136843561822005,-0.8120458971381765,11.7794634912888,0.6699981689453125,-0.18596266104735548,-0.9614990234374972,-2.5717985735592634,0.6488005266842691,-1.7666487984983803,-0.15634924837661401,2.559997558593757,11.111111111111084,-41.78373966730341,0.805149775060882,5,1.1199989318847656,1.0249977111816406,0.9374980926513672,0.404998779296875,-5.180000305175781,2,-0.11607144426718707,1.035921988569662,34.509998321533196,1.9999999999998985,37.0,2.0384623849172874,37.02000045776367,-0.11607144426718707
7856,2011-05-05,34.080001831054695,34.65999984741211,34.02000045776367,34.529998779296875,9458200.0,-0.018433161496169692,-1.2456130957957998,4.9999576145466085,43.44262893104056,49.806144075781866,1.868975288743222,1.469488868041445,1.9362586871589045,-0.12573200585016053,12.556559995390948,0.7000007629394531,-0.05569426195928173,-1.4774984359741126,-3.182140401287164,0.22714352933893878,-2.3298194186306347,-0.6251774533175904,3.0847970581054653,1.8405338706678682,-54.74464089057061,0.8523209826565253,5,1.5699977874755788,1.5699977874755788,1.7149972915649343,1.0449981689453054,-4.280002593994144,3,-0.10827471370743347,1.1967268474800978,34.720001220703125,1.035921988569662,34.509998321533196,1.9999999999998985,37.0,-0.10827471370743347
7857,2011-05-06,33.970001220703125,34.439998626708984,33.709999084472656,34.310001373291016,5876000.0,-0.003227717266474306,1.4333534666369965,0.7555610186158608,44.04431810977025,50.19822122579991,1.8471472473907014,1.457309637913255,2.009143475085864,0.036481155040490876,13.938069297962507,0.7299995422363281,0.02328086285115205,-1.4624990463256822,-3.250032797125712,0.3250347044743478,-2.3562659217257007,-0.5687321709256636,3.006109762573246,7.282973626228008,-53.889761554470816,0.8937668754000152,5,1.5249977111816406,1.5249977111816406,1.7824983596801758,1.154998779296875,-3.6800003051757812,4,-0.1092140376362487,-1.2456130957957998,34.080001831054695,1.1967268474800978,34.720001220703125,1.035921988569662,34.509998321533196,-0.1092140376362487
7858,2011-05-09,34.110000610351555,34.189998626708984,33.860000610351555,34.130001068115234,4770500.0,0.00412126536996138,3.7144063870951176,0.05882484937564499,47.56446866127618,50.570479707955016,1.6309695171700866,1.292201983274552,1.8183827312065048,-0.04788577593374299,14.447648140262267,0.329998016357429,-0.0066107541415902915,-1.2644996643066477,-3.1469887497735414,0.6179894211602459,-2.205744207040091,-0.32325512157320446,2.6048214210205174,16.39348875603443,-48.48208278222623,0.9412445427334459,5,1.3849983215332102,1.3849983215332102,1.7674989700317454,1.0149993896484446,-4.530000686645504,0,-0.11668136553410435,1.4333534666369965,33.970001220703125,-1.2456130957957998,34.080001831054695,1.1967268474800978,34.720001220703125,-0.11668136553410435
7859,2011-05-10,33.40999984741211,33.919998168945305,33.06999969482422,33.72999954223633,11601000.0,-0.020521863102137106,1.4285776566757784,15.999618538998703,39.19108222984689,49.62812760657366,2.0898436755523733,1.9205515446076618,2.4487701289956334,0.7096706001025908,15.197345779556654,1.0400009155273366,-0.06493509457799718,-1.8565004348754854,-3.9299235609419014,0.21692269119093055,-2.8932119979086934,-0.8197888718422774,3.0644363482080124,17.00000762939453,-47.935016843345494,1.0367115630332095,5,1.7649993896484375,1.7649993896484375,2.5149993896484375,1.7150001525878906,-3.8899993896484375,1,-0.10954803544231706,3.7144063870951176,34.110000610351555,1.4333534666369965,33.970001220703125,-1.2456130957957998,34.080001831054695,-0.10954803544231706
7860,2011-05-11,32.580001831054695,33.240001678466804,32.34999847412109,32.380001068115234,11280300.0,-0.024842802159476984,-5.8460218019627925,-0.6250029802351031,27.412583383173413,47.254427644837214,2.609517989617217,2.6534684542219296,3.2161281340359125,1.5909064011456024,16.107413717867423,1.0600013732910227,-0.08886394452670743,-2.5384984970092717,-4.92817092717948,-0.14882606683906374,-3.7333347120943756,-1.3436622819241677,3.5539907144858347,9.956849359181366,-48.750579287852844,1.1948362150851053,5,2.2349967956542898,2.2349967956542898,3.382497787475579,2.5449981689453054,-2.4100017547607493,2,-0.07642730320823299,1.4285776566757784,33.40999984741211,3.7144063870951176,34.110000610351555,1.4333534666369965,33.970001220703125,-0.07642730320823299
7861,2011-05-12,32.299999237060554,32.650001525878906,32.029998779296875,32.639999389648445,9664200.0,-0.008594308724907629,2.4444173651363506,-1.699994277975869,23.922122902182522,42.327191413280055,2.521324252886771,2.8562369531696916,3.4241098234129197,1.9261482372292633,16.85071411399517,0.6200027465820312,-0.2053545179689209,-2.6765010833740135,-5.377972190740785,0.024970023992757717,-4.027236637057399,-1.3257655296906279,3.3799140199096414,11.203339205751782,-40.855088228598824,1.350735553683385,5,2.354999542236321,2.354999542236321,3.7250003814697195,3.025001525878899,-1.8599987030029403,3,-0.08544886646209049,-5.8460218019627925,32.580001831054695,1.4285776566757784,33.40999984741211,3.7144063870951176,34.110000610351555,-0.08544886646209049
7862,2011-05-13,32.200000762939446,32.470001220703125,32.09999847412109,32.25,8705600.0,-0.003095928064492659,-1.9599768069944108,0.14705651359267874,24.819641341408214,37.76785364792135,2.0849595963134533,2.88023154757645,3.4326767531455005,2.0778525051318653,17.470441701331875,0.37000274658203836,-0.36789454369332475,-2.6344995498657298,-5.606894706976064,0.337895607244608,-4.1206971284209,-1.148301971310559,2.9689244671564836,7.870462761664081,-39.17950900537402,1.4861975785551684,5,1.8899993896484446,2.454998016357429,3.827498435974128,3.125000000000007,-1.6300010681152273,4,-0.07453420711223013,2.4444173651363506,32.299999237060554,-5.8460218019627925,32.580001831054695,1.4285776566757784,33.40999984741211,-0.07453420711223013
7863,2011-05-16,32.009998321533196,32.310001373291016,32.0,32.18000030517578,5859800.0,-0.005900696798272542,-2.2631959363141725,3.400091554131039,16.40868262500655,34.85646622185067,1.668112175456578,3.0020507538365493,3.5381155829066486,2.3205775337858583,17.95907849110945,0.3100013732910156,-0.5687807000467444,-2.683501815795907,-5.913201227595145,0.5461975960033314,-4.298351521695523,-1.0686521098962913,2.7194772054508647,0.5207464098097709,-38.48768843224306,1.614849705899619,5,1.5250015258789134,2.6300010681152415,4.042501449584968,3.315002441406257,-1.7099990844726456,0,-0.05373313015292491,-1.9599768069944108,32.200000762939446,2.4444173651363506,32.299999237060554,-5.8460218019627925,32.580001831054695,-0.05373313015292491
7864,2011-05-17,31.809999465942386,31.979999542236328,31.65999984741211,31.8700008392334,6961600.0,-0.006248012061164987,1.2857220708446866,0.35294513631770247,16.012094080049252,31.4241802515282,1.6146353374005393,3.1559327317234924,3.656253238108274,2.565645689189484,17.902480522739612,0.34999847412108664,-0.9753835064904948,-2.7515006065368617,-6.229366125997114,0.726364912923394,-4.490433366266988,-1.0125678468067356,2.482759976724221,9.493635740292031,-22.272080951336807,1.7389327597301274,5,1.350000381469723,2.659999847412106,4.242500305175778,3.5150012969970668,-2.299999237060547,1,-0.07010372774837359,-2.2631959363141725,32.009998321533196,-1.9599768069944108,32.200000762939446,2.4444173651363506,32.299999237060554,-0.07010372774837359
7865,2011-05-18,31.76000022888184,31.96999931335449,31.649999618530273,31.81999969482422,8234600.0,-0.0015718087991192231,-1.2857065006368913,0.9999682115836989,15.512075317232913,28.32078540554957,1.3416965923848956,3.113536720417418,3.614062998383286,2.666948568940956,18.354036839544072,0.3199996948242152,-1.4048701459007802,-2.641499900817866,-6.33021543797248,1.0472156363367517,-4.485857669395177,-0.7971421322405554,2.0588624866389615,11.000040054245247,-14.940539469841205,1.8443577685773087,5,1.2849988937377894,2.7049989700317347,4.154999732971188,3.5650005340576136,-2.460000991821289,2,-0.07052895953952676,1.2857220708446866,31.809999465942386,-2.2631959363141725,32.009998321533196,-1.9599768069944108,32.200000762939446,-0.07052895953952676
7866,2011-05-19,31.489999771118164,31.899999618530273,31.11000061035156,31.899999618530273,11339100.0,-0.008501273797792419,2.853655132630578,6.833391613949605,5.618009519590416,24.051195562196263,1.3473582265530197,3.207762946294011,3.799408695678551,2.989119515410735,20.27716507168359,0.7899990081787145,-1.533240803220309,-2.695500278472899,-6.539601539103181,1.148600982157383,-4.61755090878804,-0.773449648157758,1.8950903250045315,27.941102222621332,10.351258922407972,1.9220506303151415,5,1.1599998474121094,2.7049999237060547,4.425000190734863,3.835000991821289,-1.8699989318847656,3,-0.041918059841806965,-1.2857065006368913,31.76000022888184,1.2857220708446866,31.809999465942386,-2.2631959363141725,32.009998321533196,-0.041918059841806965
7867,2011-05-20,31.26000022888184,31.559999465942386,31.10000038146973,31.459999084472656,6473700.0,-0.00730389151819788,1.2999976158118944,0.4878022683500876,5.434814479372648,19.370122875318092,1.2879607424926256,3.2259018411988443,3.9774090003722016,3.2754315629173156,22.64275054307129,0.45999908447265625,-1.7415618740651908,-2.6859998703002894,-6.636383764779939,1.264384024179364,-4.661191817540118,-0.7108079230604645,1.670071970086628,13.223117046480985,3.588095773163724,1.9751919472398263,5,1.24999904632568,2.9299993515014684,4.627499580383297,4.065000534057614,-1.6599998474121094,4,-0.02623159593155122,2.853655132630578,31.489999771118164,-1.2857065006368913,31.76000022888184,1.2857220708446866,31.809999465942386,-0.02623159593155122
7868,2011-05-23,30.96999931335449,31.13999938964844,30.78000068664551,30.940000534057614,7515800.0,-0.009277060569545803,-1.057144414169021,-0.14999475476124893,8.254763981550923,15.93275418106298,1.213303597867121,3.3140759288577932,4.190336480920653,3.621109363639608,24.891229990729762,0.4799995422363281,-1.8974126541395862,-2.740000820159917,-6.81372694271931,1.3337253023994755,-4.776863881439613,-0.7031377588802208,1.5940585221142278,15.833233992163423,5.030846445345178,2.0368630612796954,5,1.0400018692016708,3.06000041961671,4.882500648498539,5.10000038146973,-0.6599998474121023,0,-0.012915712864022821,1.2999976158118944,31.26000022888184,2.853655132630578,31.489999771118164,-1.2857065006368913,31.76000022888184,-0.012915712864022821
7869,2011-05-24,30.959999084472656,31.270000457763672,30.95000076293945,31.149999618530273,4406200.0,-0.00032290051997252434,-2.0476571086021886,-6.333608850457782,3.4653306416431064,13.271948320892946,0.9378483014901811,3.0562627486661498,4.1309070106563155,3.6848985033909614,27.608638128131602,0.3199996948242223,-2.0717021147187324,-2.4805010795593248,-6.5319523163129105,1.5709501571942646,-4.506226697936121,-0.45477546118253187,1.24724732123142,15.125933239514971,4.182382759248142,2.025725618376794,5,0.7550020217895508,3.0700006484985423,4.852500915527344,5.1100006103515625,-0.8099994659423828,1,-0.021317825159210546,-1.057144414169021,30.96999931335449,1.2999976158118944,31.26000022888184,2.853655132630578,31.489999771118164,-0.021317825159210546
7870,2011-05-25,31.03000068664551,31.190000534057614,30.71999931335449,30.82999992370605,5603200.0,0.002261033728775619,-1.2380904805587218,-1.0526326356472793,6.051896326075976,11.286367590214443,0.698289637572433,2.709323333016055,4.000528995811724,3.6667648519932747,30.564949553526116,0.470001220703125,-2.3102071515835405,-2.146499443054193,-6.097522535501756,1.8045236493933707,-4.122010989277971,-0.17098789683041105,0.8917965752468504,26.271296026897367,13.590667862929473,1.9755115462237813,5,0.5649995803832972,2.9699983596801722,4.632498741149899,5.039999008178707,-0.20000076293946023,2,-0.048984867036043545,-2.0476571086021886,30.959999084472656,-1.057144414169021,30.96999931335449,1.2999976158118944,31.26000022888184,-0.048984867036043545
7871,2011-05-26,31.34000015258789,31.520000457763672,30.95000076293945,31.1299991607666,6023900.0,0.00999031450475596,-1.0000066924773083,1.0500009536706412,14.168942144482216,10.102956568333777,0.26573887572703825,2.1139114811249016,3.666682747875612,3.405853059559618,33.23800268882721,0.5699996948242223,-2.4351146311317358,-1.5864999771118136,-5.321547959249173,2.148548005025546,-3.4540239681804934,0.28102401395686627,0.34143751959689794,73.80961031057967,57.94924435273526,1.8675239910686803,5,0.17500019073486328,2.659998893737793,4.189999580383301,4.729999542236328,-0.32999992370605113,3,-0.06509256239933003,-1.2380904805587218,31.03000068664551,-2.0476571086021886,30.959999084472656,-1.057144414169021,30.96999931335449,-0.06509256239933003
7872,2011-05-27,32.209999084472656,32.279998779296875,31.60000038146973,31.65999984741211,7226500.0,0.027760016836277046,-1.029851511079744,2.6190316164249188,28.409081057086965,11.436334171898269,-0.6735205234986665,0.9118330294733283,2.7724610287977853,2.5908185005705633,35.01681159654902,0.9399986267089844,-2.3826046344662615,-0.47600097656250284,-3.683396852167377,2.7313948990423675,-2.07969891436494,1.1276969612399341,-1.4899997711181676,95.512838539215,76.42676182064707,1.6036979378024356,5,-0.7100000381469727,1.7899999618530273,3.25,3.8600006103515625,-1.4599990844726562,4,-0.08040975842460696,-1.0000066924773083,31.34000015258789,-1.2380904805587218,31.03000068664551,-2.0476571086021886,30.959999084472656,-0.08040975842460696
7873,2011-05-31,32.40999984741211,33.34999847412109,32.110000610351555,33.34999847412109,7163400.0,0.006209275648066281,1.638297181583953,-1.7090907829850266,37.1794921955237,13.788267295839873,-0.9061001956992598,0.36926186094829205,2.5432921496895986,2.4452676928454338,36.14011411404213,1.2399978637695312,-2.2725171721131296,-0.046500205993652344,-2.5291672783604398,2.436166866373135,-1.2878337421770496,1.1948333301897414,-1.6588005447387744,64.25859594438104,43.05351569365878,1.241333536183394,5,-0.3750009536743235,1.5899991989135742,3.0099992752075195,3.6599998474121094,-1.9599990844726598,1,-0.08670161922776909,-1.029851511079744,32.209999084472656,-1.0000066924773083,31.34000015258789,-1.2380904805587218,31.03000068664551,-0.08670161922776909
7874,2011-06-01,31.11000061035156,32.52000045776367,31.020000457763672,32.490001678466804,9206300.0,-0.040111053476735936,1.0833353201567206,1.468088387476434,33.18077463620722,15.75145610905924,0.3175564851967003,1.477219348169772,3.7687568311379387,3.7740286744522855,37.04869477418481,1.5,-2.202685581579736,-1.1764995574951236,-3.529346719827739,1.176347604837492,-2.352923138661435,-7.597632881584104e-05,-0.2548493408203143,14.828951385801654,-7.476787661387524,1.1764235811663082,6,0.9249982833862269,2.8899984359741246,4.30999851226807,4.95999908447266,-0.0699996948242152,2,-0.025715240395815964,1.638297181583953,32.40999984741211,-1.029851511079744,32.209999084472656,-1.0000066924773083,31.34000015258789,-0.025715240395815964
7875,2011-06-02,30.690000534057614,31.18000030517578,30.63999938964844,31.1200008392334,8887700.0,-0.013500484347602204,-1.037729330559908,0.3115941828675999,32.15079133818466,18.699542977791936,0.6367796558689314,1.66519715037008,4.1026471107066165,4.216488747927091,38.0675127262332,0.5400009155273402,-2.077629044816746,-1.394999599456792,-3.5524988747571022,0.7624996758435181,-2.473749237106947,-0.316249961806637,2.659997940063473,1.845061302627805,-20.96183372022042,1.0787496376501553,6,1.304998397827152,3.2699985504150497,4.804999351501468,5.379999160766605,-0.18000030517577414,3,-0.01759533744315467,1.0833353201567206,31.11000061035156,1.638297181583953,32.40999984741211,-1.029851511079744,32.209999084472656,-0.01759533744315467
7876,2011-06-03,30.38999938964844,30.65999984741211,30.270000457763672,30.36000061035156,6458900.0,-0.009775208184706674,-2.714296094459582,-0.06976455350332497,30.785559881396267,21.516292466905668,0.8541607040110897,1.765074626015231,4.309020376771539,4.53519802474948,38.919178926718736,0.42000007629394176,-1.9349047048391625,-1.51050062179565,-3.578935304886638,0.5579340612953381,-2.544717963341146,-0.4762832802501542,2.9057991027831953,3.896071726263217,-19.940947481213257,1.0342173415454947,6,1.4200000762939382,3.3850002288818324,5.11250019073486,5.680000305175778,0.4000015258789027,4,0.014478464721769058,-1.037729330559908,30.690000534057614,1.0833353201567206,31.11000061035156,1.638297181583953,32.40999984741211,0.014478464721769058
7877,2011-06-06,30.26000022888184,30.540000915527344,30.209999084472656,30.32999992370605,6243200.0,-0.004277695405643267,-2.8823291820935713,-2.333418107832374,31.182814664353856,24.063853653883772,0.9246268367603641,1.6895003234903143,4.343240199918352,4.6814232670146545,39.58246806900371,0.3300018310546875,-1.7862599284377225,-1.4549997329711886,-3.403964564552144,0.4939650986097668,-2.429482148761668,-0.48051731718071267,2.9147663421630803,1.5923934435790326,-24.153240240731655,0.9744824157904768,6,1.519998550415032,3.484998703002926,5.294999122619625,5.809999465942379,0.18000030517577414,0,0.02478519478939578,-2.714296094459582,30.38999938964844,-1.037729330559908,30.690000534057614,1.0833353201567206,31.11000061035156,0.02478519478939578
7878,2011-06-07,30.1299991607666,30.46999931335449,30.07999992370605,30.46999931335449,7077800.0,-0.0042961357280876245,1.2941130271853636,4.857166212534502,31.65939264713228,27.196527210049236,1.0314066811857323,1.5874298234001323,4.398799758190023,4.82147065854474,40.31634518711158,0.3899993896484375,-1.5593803704670606,-1.3860007286071792,-3.104438357520742,0.33243690030638007,-2.2452195430639605,-0.5267819141503978,2.8668813610839834,2.049148611349021,-24.688454483125643,0.8592188144567801,6,1.5850000381469656,3.5500001907348633,5.537500381469727,5.940000534057617,-0.2399997711181605,1,0.020577525937694796,-2.8823291820935713,30.26000022888184,-2.714296094459582,30.38999938964844,-1.037729330559908,30.690000534057614,0.020577525937694796
7879,2011-06-08,29.75,30.09000015258789,29.65999984741211,30.020000457763672,15461200.0,-0.012611987100929367,1.0975632449129598,0.7941186370317264,29.53157321244396,29.805380197423453,1.3652925021360218,1.769916528944016,4.696795091532827,5.198710497996515,40.590605659095345,0.4699993133544922,-1.3062640582786358,-1.5829998970031731,-3.2302382413895927,0.06423844738324647,-2.406619069196381,-0.7593807248099615,3.0135300739990214,5.921060887067427,-21.86509461122168,0.8236191721932107,6,1.754999160766598,3.155000686645508,6.039999008178711,6.319999694824219,0.5499992370605504,2,0.02352943740972946,1.2941130271853636,30.1299991607666,-2.8823291820935713,30.26000022888184,-2.714296094459582,30.38999938964844,0.02352943740972946
7880,2011-06-09,30.09000015258789,30.229999542236328,29.60000038146973,29.81999969482422,6970400.0,0.01142857655757612,1.2909092170149477,-1.0,35.94378302192109,32.224806961583326,0.9811045140033343,1.3004834299043253,4.265123082369946,4.853429313068375,40.32790574412409,0.629999160766598,-1.154224423554787,-1.118499660491942,-2.7451624630892724,0.5081631421053849,-1.9318310617906036,-0.3051682591932767,2.3631768987524424,46.226416791873795,17.697303195464798,0.8133314012986639,6,1.3849992752075195,2.244999885559082,5.714999198913574,5.979999542236328,-0.46000099182128906,3,0.03157197600937023,1.0975632449129598,29.75,1.2941130271853636,30.1299991607666,-2.8823291820935713,30.26000022888184,0.03157197600937023
7881,2011-06-10,29.540000915527344,30.040000915527344,29.53000068664551,30.0,4577000.0,-0.018278472391873524,-1.1250029802350976,-1.703697424377287,33.77359488715513,32.820864053813125,1.3956947298214573,1.721363883353824,4.708077089554514,5.391542537449872,39.87442171422215,0.5599994659423793,-0.9973589326968622,-1.53049898147583,-3.233764541032791,0.17276657808112716,-2.3821317612543105,-0.6788662016973497,2.5707949354285162,0.9901214470915123,-28.25751188908722,0.8516327797784793,6,1.899998664855957,2.554999351501465,6.252498626708984,6.529998779296875,1.0199985504150426,4,0.03283680715272519,1.2909092170149477,30.09000015258789,1.0975632449129598,29.75,1.2941130271853636,30.1299991607666,0.03283680715272519
7882,2011-06-13,29.79999923706055,29.920000076293945,29.520000457763672,29.809999465942386,5876700.0,0.008801567822448675,2.4782356307065685,0.021739671271955287,38.899426962823405,33.01196791684642,0.8469531243416242,1.341103528020799,4.339591055967514,5.117696325031904,39.399306924450826,0.39999961853027344,-0.8812064821641279,-1.1505005836486788,-2.856878020444274,0.5558768531469163,-2.0036893020464746,-0.29731186525088305,1.949485290891861,29.473591220564536,-1.4101131518763736,0.8531887183977973,6,1.2200012207031214,2.1800003051757777,5.850000381469723,6.2200012207031214,1.5,0,0.0332215336849937,-1.1250029802350976,29.540000915527344,1.2909092170149477,30.09000015258789,1.0975632449129598,29.75,0.0332215336849937
7883,2011-06-14,30.290000915527344,30.290000915527344,29.8799991607666,30.020000457763672,6938900.0,0.016443009765497063,2.0370448861950576,-26.99942780850658,44.17392896569293,34.23342950901151,0.027496207407274653,0.754310925204102,3.729406883883385,4.625177779941481,38.625993277098715,0.4900016784667933,-0.8026160864053793,-0.5744990348815904,-2.2286161294123232,1.079618059649146,-1.4015575821469568,0.25255951238377605,1.102766161194868,100.0,64.3502598660942,0.8270585472653679,6,0.05999946594238281,1.5649986267089844,5.204998016357422,5.4199981689453125,1.9799995422363281,1,0.004952116672052531,2.4782356307065685,29.79999923706055,-1.1250029802350976,29.540000915527344,1.2909092170149477,30.09000015258789,0.004952116672052531
7884,2011-06-15,29.57999992370605,30.06999969482422,29.459999084472656,30.04999923706055,5592700.0,-0.023440111269766528,1.3921581827089575,-1.7407352463301524,38.65414005134017,34.956023810473226,0.5561254773945521,1.358321816783569,4.300760050685501,5.327549681430543,37.725951229344204,0.8300018310546875,-0.8600612293835326,-1.1730000495910673,-2.859092827103094,0.5130927279209594,-2.0160464383470824,-0.3299536608350522,1.5131244939827937,14.457900542328831,-21.453731416869495,0.8430463887560142,6,0.4799995422363317,2.1099987030029297,5.9149990081787145,6.129999160766605,2.5399990081787216,2,0.010480036062946452,2.0370448861950576,30.290000915527344,2.4782356307065685,29.79999923706055,-1.1250029802350976,29.540000915527344,0.010480036062946452
7885,2011-06-16,29.520000457763672,29.93000030517578,28.979999542236328,29.670000076293945,10032300.0,-0.0020283795164682816,1.835822850034019,0.31914859079195185,35.17915410632942,35.44420094657691,0.4835583823221654,1.309015622800171,4.208884523034975,5.379972766921767,36.90921186701566,0.9500007629394531,-1.0084279550461837,-1.1209995269775384,-2.8229597219554776,0.5809606680004009,-1.9719796244665062,-0.2700194294885705,1.2791613999462577,41.22140072042375,9.686238513286064,0.8509800974889696,6,0.23999977111816406,1.6449985504150355,5.654998779296875,5.869998931884766,2.3099994659423793,3,0.02642272246617594,1.3921581827089575,29.57999992370605,2.0370448861950576,30.290000915527344,2.4782356307065685,29.79999923706055,0.02642272246617594
7886,2011-06-17,30.170000076293945,30.20000076293945,29.75,29.86000061035156,10036000.0,0.022018956925839994,1.4324310391933754,-2.0666683620920088,32.77027886918714,35.62058585822505,-0.2245430623339182,0.5850503184788067,3.426261044094254,4.727376907326374,35.56215656645733,0.6800003051757777,-1.029396580103029,-0.404999923706054,-2.0703177038370484,1.2603178564249369,-1.2376588137715494,0.42765896635944145,0.26532931832126394,90.83964019580151,64.61311397697932,0.8326588900654956,6,-0.44500064849853516,0.9949989318847621,4.644998550415039,4.85999870300293,1.4300003051757848,4,-0.017898605043479954,1.835822850034019,29.520000457763672,1.3921581827089575,29.57999992370605,2.0370448861950576,30.290000915527344,-0.017898605043479954
7887,2011-06-20,30.440000534057614,30.65999984741211,29.8799991607666,30.040000915527344,5995300.0,0.008949302521739755,-1.1666591609291925,1.290323573023865,33.55593164750026,35.83131241382149,-0.5211274563804196,0.2640033000274009,3.026941155944524,4.455046550210998,33.89212905445845,0.7800006866455078,-1.0087906361683743,-0.09399948120117685,-1.7283978275536178,1.5403988651512606,-0.9111986543773973,0.7231996919750436,-1.4600009918212855,86.90480515528974,62.78379363545351,0.8171991731762188,6,-0.6200008392333949,0.7249984741210938,4.214998245239261,4.429998397827152,0.5699996948242259,0,0.003942146181978856,1.4324310391933754,30.170000076293945,1.835822850034019,29.520000457763672,1.3921581827089575,29.57999992370605,0.003942146181978856
7888,2011-06-21,30.56999969482422,30.920000076293945,30.5,30.790000915527344,5479500.0,0.004270668807024425,-1.3333298012122239,-0.5500035762821021,44.39833039712428,37.48317432323043,-0.6505624625849009,0.10803993479813911,2.8051524097985734,4.323290069675522,31.80804967174503,0.4799995422363317,-0.9510575994608779,0.05599966049194194,-1.5656743211770774,1.6776736421609613,-0.7548373303425677,0.8668366513264516,-1.5564001464843749,81.95874818973984,54.32169017881231,0.8108369908345104,6,-0.619999885559082,0.5949993133544886,3.802499771118164,4.299999237060547,0.23999977111816762,1,0.023879605807124893,-1.1666591609291925,30.440000534057614,1.4324310391933754,30.170000076293945,1.835822850034019,29.520000457763672,0.023879605807124893
7889,2011-06-22,30.29999923706055,30.729999542236328,30.270000457763672,30.459999084472656,3677100.0,-0.008832203482467826,-3.1818591666522167,0.7272679983353979,45.824397316642404,38.58102035597724,-0.32893061253564326,0.34368030035088637,2.968661999130358,4.600643348839913,29.94312075732021,0.45999908447265625,-0.8927373374819574,-0.18100080490112092,-1.7912820544109174,1.429280444608672,-0.9861414296560191,0.6241398198537773,-1.2101436676025408,68.04120265180396,35.607348074428955,0.8051406247548968,6,-0.3499994277954137,0.864999771118157,3.787500381469723,4.555000305175778,0.07999992370605113,2,0.06501654357448206,-1.3333298012122239,30.56999969482422,-1.1666591609291925,30.440000534057614,1.4324310391933754,30.170000076293945,0.06501654357448206
7890,2011-06-23,29.51000022888184,29.95000076293945,29.29999923706055,29.920000076293945,7792100.0,-0.026072575183845093,1.7659567560548133,2.562501490117575,41.47287294502508,39.43649569574057,0.41364220177623423,1.0687619610138164,3.641761768641569,5.3949130658427045,28.13269639032192,1.0,-0.8476973885717136,-0.8949997901916475,-2.539300694050109,0.7493011136668102,-1.7171502421208764,-0.07284933826241868,-0.3469388791503931,12.96301747106898,-22.127235844948956,0.822150451929229,6,0.43999958038329723,1.654998779296868,4.304999351501461,5.174999237060543,0.9699993133544886,3,0.0884445504154383,-3.1818591666522167,30.29999923706055,-1.3333298012122239,30.56999969482422,-1.1666591609291925,30.440000534057614,0.0884445504154383
7891,2011-06-24,29.29999923706055,29.70000076293945,29.29999923706055,29.559999465942386,7020000.0,-0.007116265340308514,-2.076932105784342,0.6341471357195414,40.83968479242476,39.6520798990296,0.654887127968145,1.1785182855091207,3.7429083004875743,5.5755936247196765,26.86478489038459,0.40000152587889914,-0.7573790482848359,-1.0030007362365687,-2.6561583043213624,0.6501568318482249,-1.8295795202789655,-0.1764219521941719,-0.06666033826660467,0.0,-37.702928543837444,0.8265787840423968,6,0.6500005722045863,1.864999771118157,4.454999923706051,5.164999961853024,-0.6999988555908203,4,0.08634814855030415,1.7659567560548133,29.51000022888184,-3.1818591666522167,30.29999923706055,-1.3333298012122239,30.56999969482422,0.08634814855030415
7892,2011-06-27,29.6200008392334,29.739999771118164,29.40999984741211,29.520000457763672,4318300.0,0.010921556672536914,-1.0624891967122243,-0.38461651322304957,45.30388312274051,39.77763036092378,0.3427069374200329,0.6899033758842634,3.31875008467717,5.2177753957320405,26.817960568242277,0.44000053405761363,-0.7211352273385465,-0.5534992218017578,-1.9659144656448646,0.858916022041349,-1.2597068437233112,0.15270840011979558,-0.320001602172848,19.753175086271984,-21.531929098396535,0.7062076219215533,6,0.3299989700317383,1.544998168945309,3.8024988174438477,4.57499885559082,0.019998550415042615,0,0.06684670783714863,-2.076932105784342,29.29999923706055,1.7659567560548133,29.51000022888184,-3.1818591666522167,30.29999923706055,0.06684670783714863
7893,2011-06-28,29.60000038146973,29.78000068664551,29.46999931335449,29.78000068664551,4461400.0,-0.0006752348817349318,2.4444538634341484,-1.7999961853172863,48.5207142886702,40.873916387293775,0.28445083754441924,0.514995909316383,3.238983971910894,5.197542962338343,28.234179975406686,0.31000137329102273,-0.6217210536405382,-0.4329997062683084,-1.3963295276919858,0.530330115155369,-0.9146646169801471,0.048665204443530286,-0.3000011444091797,20.979096530493617,-23.755713091729778,0.4816649107118378,6,0.3499994277954066,1.5649986267089773,3.74999904632568,4.589999198913578,-1.5500011444091797,1,0.04763512936624159,-1.0624891967122243,29.6200008392334,-2.076932105784342,29.29999923706055,1.7659567560548133,29.51000022888184,0.04763512936624159
7894,2011-06-29,30.309999465942386,30.3799991607666,29.65999984741211,29.86000061035156,4837600.0,0.02398645524738341,1.4406828974974866,-2.4999894036367114,52.02205231393977,42.745349521472704,-0.3476692382698978,-0.2719534567110493,2.4476620421903412,4.44081217905379,28.425994046952702,0.7799987792968714,-0.5535376304478312,0.31699943542480824,-0.5156019510075183,1.1496008218571347,-0.09930125779135324,0.7333001286409697,-0.9452001953124984,93.51854631766925,46.949415024405006,0.416300693216163,6,-0.19999980926514027,0.854999542236321,2.7100009918212926,3.720000267028812,-1.6700000762939453,2,0.016496206163310045,2.4444538634341484,29.60000038146973,-1.0624891967122243,29.6200008392334,-2.076932105784342,29.29999923706055,0.016496206163310045
7895,2011-06-30,30.149999618530273,30.440000534057614,29.989999771118164,30.35000038146973,6533800.0,-0.005278780938016703,1.3684184108819208,-0.4444472701533097,56.03958975017516,45.330828508249155,-0.09935420527247274,-0.16283187900396,2.5063618455965866,4.554910897986176,28.300983671837542,0.4500007629394496,-0.5556004325037769,0.18399963378906392,-0.5861101595501417,0.9541094271282695,-0.20105526288054065,0.5690545304586685,-0.7229923156738245,74.56135214133118,21.308617176160823,0.38505489666960296,6,-0.039999961853027344,1.014999389648434,2.722500801086426,3.880000114440925,-3.8599987030029297,3,0.007628508960078717,1.4406828974974866,30.309999465942386,2.4444538634341484,29.60000038146973,-1.0624891967122243,29.6200008392334,0.007628508960078717
7896,2011-07-01,30.82999992370605,30.88999938964844,30.09000015258789,30.43000030517578,4938100.0,0.0225539075880401,2.076928719982072,-1.9999904632931622,59.414991751680745,48.20405740871365,-0.7553177714472383,-0.8518532534131076,1.7034722651870347,3.8302622445343566,27.66455754079477,0.7999992370605504,-0.4361100220273997,0.8419999122619579,-0.0008172398137133996,1.6848170643376292,0.4205913362241205,1.2634084882997954,-1.343272909912102,95.94598077701237,38.04598342588111,0.42140857603783605,7,-0.720000267028805,0.33499908447265625,1.967499732971195,3.1699991226196325,-3.120000839233395,4,-0.011352591058574668,1.3684184108819208,30.149999618530273,1.4406828974974866,30.309999465942386,2.4444538634341484,29.60000038146973,-0.011352591058574668
7897,2011-07-05,31.01000022888184,31.03000068664551,30.5,30.8799991607666,5902100.0,0.005838478936789793,5.235229440143391,0.3250029802350927,56.976735159927095,49.60165793791397,-0.9453772095022117,-1.0253549827019732,1.3924035612099992,3.607324700763723,26.88086505599075,0.5300006866455114,-0.2739103741572606,0.9845002174377484,0.031223994436469837,1.937776440439027,0.5078621059371073,1.4611383289383895,-1.46594229258789,98.7179205027571,44.23715862089203,0.47663811150064006,7,-0.8450002670288086,0.1549987792968679,1.7474994659423793,2.989998817443844,-4.840000152587894,1,-0.0777168600330258,2.076928719982072,30.82999992370605,1.3684184108819208,30.149999618530273,1.4406828974974866,30.309999465942386,-0.0777168600330258
7898,2011-07-06,30.75,31.0,30.45000076293945,30.90999984741211,4539800.0,-0.008384399450590219,2.2352881778097125,-1.2307579447753412,62.42038036006366,51.44565605384967,-0.73438748746862,-0.7552461272620938,1.5272174907333778,3.8317008705727744,25.977493696979103,0.5599994659423899,-0.1436078576429658,0.6934999465942369,-0.31292718952837717,1.699927082716851,0.19028637853293162,1.196713514655542,-1.1167854986849584,79.5620061953985,19.19167291832227,0.503213568061307,7,-0.5850000381469691,0.4149990081787074,1.9999990463256836,3.2499990463256836,-3.2199993133544886,2,-0.03609758082444092,5.235229440143391,31.01000022888184,2.076928719982072,30.82999992370605,1.3684184108819208,30.149999618530273,-0.03609758082444092
7899,2011-07-07,30.45000076293945,31.1200008392334,30.3799991607666,31.1200008392334,7581900.0,-0.009756072749936617,1.2089599826915247,4.187504470352644,59.393941028642544,53.43688584091827,-0.4591582989259564,-0.4217384584239099,1.6746863177784554,4.081515487726367,24.648722313420436,0.7400016784667969,-0.04050305997699866,0.3585006713867145,-0.6517264504239435,1.3687277931973725,-0.1466128895186145,0.8636142322920435,-0.7329790905045783,40.70801389493695,-21.172241389295692,0.5051135609053283,7,-0.24000072479247692,0.2999992370605504,2.5674982070922887,3.549998283386234,-3.170000076293938,3,-0.07881778212629564,2.2352881778097125,30.75,5.235229440143391,31.01000022888184,2.076928719982072,30.82999992370605,-0.07881778212629564
7900,2011-07-08,31.040000915527344,31.059999465942386,30.309999465942386,30.45000076293945,10826700.0,0.01937603079819894,1.380962761126222,-0.8805971423935236,58.895711743140645,55.44311105766448,-0.9044128698113241,-0.9875499418635343,0.9371561852442731,3.4373861743396645,23.49174034342767,0.75,-0.02010179287205105,0.9010007858276374,-0.1946538821636743,1.9966554538189492,0.35317345183198157,1.4488281198232933,-1.2107409097485906,92.23302229374261,32.61077127393227,0.5478273339956565,7,-0.7750005722045898,-0.9600009918212891,1.9774980545043945,2.95999813079834,-2.75,4,-0.0773196345067868,1.2089599826915247,30.45000076293945,2.2352881778097125,30.75,5.235229440143391,31.01000022888184,-0.0773196345067868
7901,2011-07-11,30.51000022888184,30.84000015258789,30.3799991607666,30.770000457763672,4908500.0,-0.017074763885731037,1.3000071525641943,-0.44067824006723344,50.679608486254565,56.040413875832705,-0.20643198012818686,-0.4017513256723326,1.3094593907822087,3.9126600393574087,22.21681207394035,0.6600017547607422,-0.0014450302409514393,0.32250013351440643,-0.7470769645360349,1.3920772315648478,-0.212288415510816,0.8572886825396289,-0.5774809564267152,24.691410352411605,-30.179383772022906,0.5347885490252207,7,-0.21500015258789418,-0.4600000381469762,2.4674987792968714,3.449998855590824,-2.4699993133544957,0,-0.13831528291368855,1.380962761126222,31.040000915527344,1.2089599826915247,30.45000076293945,2.2352881778097125,30.75,-0.13831528291368855
7902,2011-07-12,30.790000915527344,31.0,30.38999938964844,30.38999938964844,5910900.0,0.009177341348573398,-2.0499914169639304,-1.5384660528922056,52.0754820191109,56.4353880681039,-0.3386247901941921,-0.6364097827021808,0.84984167884069,3.568466808194941,20.773246799911643,0.610000610351559,0.11902612508837507,0.553000736236573,-0.5325815434289325,1.6385830159020784,0.010209596403818466,1.0957918760693275,-0.7624831177299569,59.25933775083929,7.4921585603261605,0.5427911398327535,7,-0.40000057220458984,-0.7400007247924805,2.0024986267089844,2.9849987030029297,-2.4600009918212926,1,-0.10003253457200934,1.3000071525641943,30.51000022888184,1.380962761126222,31.040000915527344,1.2089599826915247,30.45000076293945,-0.10003253457200934
7903,2011-07-13,30.440000534057614,31.1299991607666,30.420000076293945,30.93000030517578,6624500.0,-0.011367339105638807,-1.679238357091189,-1.2249947548112883,51.30112657591042,56.355285208322854,0.15987255310865578,-0.28943510795955874,1.013099459219216,3.8458395313279006,19.792987028376,0.7099990844726562,0.26365061772563436,0.19550037384032848,-0.8936902749640439,1.2846910226447008,-0.34909495056185946,0.7400956982425164,-0.325084092945346,15.853794694776788,-32.45632187282507,0.5445953244021862,7,0.11999893188476918,-0.3850011825561488,2.3224983215332067,3.304998397827152,-2.930000305175774,2,-0.14027596527096653,-2.0499914169639304,30.790000915527344,1.3000071525641943,30.51000022888184,1.380962761126222,31.040000915527344,-0.14027596527096653
7904,2011-07-14,29.88999938964844,30.790000915527344,29.809999465942386,30.56999969482422,7046000.0,-0.01806836842180104,-1.333336360870307,1.3877563730775495,53.69648621459581,56.09494037103626,0.719717336904452,0.3003819439063484,1.4463891909333348,4.316563010289091,18.68403858381957,0.9800014495849574,0.35362256667734826,-0.3700007438659618,-1.4277443729796069,0.6877428852476832,-0.8988725584227844,0.1588710706908607,1.2399997711181605,6.0606016819351085,-44.7907018858551,0.5288718145568219,7,0.5799999237060511,0.1649999618530238,2.8074998855590785,3.789999961853024,-2.369998931884769,3,-0.07895613085292497,-1.679238357091189,30.440000534057614,-2.0499914169639304,30.790000915527344,1.3000071525641943,30.51000022888184,-0.07895613085292497
7905,2011-07-15,30.29999923706055,30.34000015258789,29.940000534057614,29.940000534057614,4838200.0,0.013716957369831917,-1.2222281091219036,-0.5294096197646241,59.36328892381326,56.089195612384316,0.37239372042351704,-0.0507902192176779,0.915265771479099,3.839562805339856,17.118850850338806,0.4500007629394496,0.44125388823631795,0.0009991645813016703,-0.997735090343177,0.9997334195057803,-0.49836796288093765,0.500366292043541,0.8299999237060511,37.121203363870286,-19.329558176464467,0.49936712746223866,7,0.17000007629394176,-0.24499988555908558,1.9050006866455043,3.1700000762939418,-3.0299987792968786,4,-0.09966992166525257,-1.333336360870307,29.88999938964844,-1.679238357091189,30.440000534057614,-2.0499914169639304,30.790000915527344,-0.09966992166525257
7906,2011-07-18,29.6299991607666,30.20000076293945,29.53000068664551,30.09000015258789,5685800.0,-0.022112214295849197,-1.030309598328464,-1.2777851364023844,50.08785867524806,55.32376489186443,0.9546661167272426,0.6078445696318902,1.4744917604648364,4.455709850303123,16.098813906422762,0.7699985504150391,0.44104544697373527,-0.6420008659362786,-1.683692223724023,0.3996904918514659,-1.162846544830149,-0.12115518704240813,1.473600006103517,6.249910592947364,-52.577347314370954,0.5208456788938721,7,0.7000007629394531,0.4250001907348633,2.27500057220459,3.8100004196167063,-1.3799991607666016,0,-0.04522437675305657,-1.2222281091219036,30.29999923706055,-1.333336360870307,29.88999938964844,-1.679238357091189,30.440000534057614,-0.04522437675305657
7907,2011-07-19,30.559999465942386,30.6299991607666,29.60000038146973,29.709999084472656,4990300.0,0.031387118849709905,1.080806095810568,-1.8478229320861035,57.27271781480342,54.75180238683551,-0.0512713793736701,-0.32960372457177556,0.4457863220639702,3.4677760683795036,15.460957491362715,1.0299987792968714,0.4525414956652547,0.2819994926452658,-0.7651343119625515,1.3291332972530832,-0.24156740965864287,0.8055663949491745,0.48065576171874724,64.37498509882474,0.728786684649819,0.523566902303908,7,-0.22999954223633168,-0.5050001144409215,1.2075004577636683,2.845000267028812,-2.129999160766605,1,-0.08246068699128928,-1.030309598328464,29.6299991607666,-1.2222281091219036,30.29999923706055,-1.333336360870307,29.88999938964844,-0.08246068699128928
7908,2011-07-20,31.29999923706055,31.559999465942386,30.71999931335449,30.8700008392334,7554000.0,0.02421465261944311,-1.3013657111652803,0.5058802409990035,57.4660582716322,54.53759319161213,-0.7879059145292153,-1.0668053106293804,-0.3908680955882602,2.666372501877074,15.14510017007526,1.0,0.4056919551183533,0.9854992866516135,-0.15152336402790567,2.1225219373311326,0.4169879613118539,1.554010611991373,-1.769998550415039,87.19209924983839,26.195802887103994,0.5685113253397601,7,-0.7549991607666016,-1.029999732971195,0.20000076293944957,2.100000381469723,-3.649999618530277,2,-0.09488815928908689,1.080806095810568,30.559999465942386,-1.030309598328464,29.6299991607666,-1.2222281091219036,30.29999923706055,-0.09488815928908689
7909,2011-07-21,32.27000045776367,32.40999984741211,31.479999542236328,31.75,7045400.0,0.030990455090957214,1.325002980235081,1.2093078960091808,64.24730914027077,55.1322151246266,-1.6456479447126284,-1.983338503200578,-1.4256787039592496,1.6351944796742686,14.915445479321532,1.110000610351559,0.38716367872649116,1.8570004463195815,0.422785154776939,3.291215737862224,1.1398928005482603,2.5741080920909027,-2.699399795532223,95.1389086651271,34.37722295582917,0.7171076457713218,7,-1.3000001907348633,-1.5750007629394531,-1.1675004959106445,1.1299991607666016,-4.4700012207031214,3,-0.14750542799377764,-1.3013657111652803,31.29999923706055,1.080806095810568,30.559999465942386,-1.030309598328464,29.6299991607666,-0.14750542799377764
7910,2011-07-22,32.11999893188477,32.380001068115234,31.729999542236328,32.360000610351555,4047500.0,-0.004648327355161519,3.642825029631749,-0.46154128305759656,59.33428341852917,56.093845672657096,-1.4822079155330066,-1.7157438325426853,-1.3168084151998158,1.7314674987386311,13.806094461395475,0.6500015258789062,0.35763510826356537,1.5764989852905344,0.018601874814251573,3.1343960957668138,0.797550430052393,2.355447540528676,-2.4358223022460983,89.93052083216078,32.230628597309405,0.7789485552381399,7,-1.1499986648559641,-1.424999237060554,-1.2449998855590891,1.249999999999993,-3.3799991607666087,4,-0.14321290868894732,1.325002980235081,32.27000045776367,-1.3013657111652803,31.29999923706055,1.080806095810568,30.559999465942386,-0.14321290868894732
7911,2011-07-25,31.82999992370605,32.06999969482422,31.670000076293945,31.84000015258789,3812700.0,-0.009028612011902859,-1.4242406727740369,0.04166732893588312,55.84045011226717,56.51217546078558,-1.1010646773149873,-1.2927659257621436,-1.063131793427889,1.9631111109323918,12.603161534997906,0.4499988555908274,0.361548318486939,1.1599999427795389,-0.3835570692935768,2.703556954852658,0.38822143674298104,1.9317784488160967,-2.0367903653564383,79.3594293972029,25.73897696004255,0.7717785060365591,7,-0.8599996566772425,-0.975000381469723,-1.3675003051757777,1.2999992370605504,-3.100000381469723,0,-0.1432610580230076,3.642825029631749,32.11999893188477,1.325002980235081,32.27000045776367,-1.3013657111652803,31.29999923706055,-0.1432610580230076
7912,2011-07-26,31.60000038146973,32.049999237060554,31.51000022888184,31.899999618530273,4313000.0,-0.0072258731632928175,-1.2499980131766608,29.999237077997762,56.08011405884402,57.04317407000043,-0.8315276232849769,-0.9558300051517712,-0.8696523983788715,2.1245224609155535,11.307658635181502,0.5399990081787145,0.3209467538391877,0.8310004234314015,-0.682697163226873,2.3446980100896795,0.07415163010226422,1.5878492167605387,-1.7021192115576191,52.07105266424949,1.6604838420747257,0.7568487933291386,7,-0.6300001144409215,-0.745000839233402,-1.1550011634826696,1.5299987792968714,-3.120000839233402,1,-0.10601266901990847,-1.4242406727740369,31.82999992370605,3.642825029631749,32.11999893188477,1.325002980235081,32.27000045776367,-0.10601266901990847
7913,2011-07-27,31.01000022888184,31.59000015258789,30.82999992370605,31.46999931335449,5474000.0,-0.018670890679288288,1.171426858709227,1.533334181045987,53.84614780003983,57.05980313504977,-0.17005297766600336,-0.2685486632329095,-0.3176559289069836,2.647236111273262,9.653935910923522,0.770000457763679,0.3564926525879244,0.17050027847290394,-1.2419032694481977,1.582903826394002,-0.5357014954876469,0.8767020524334548,-1.0116343118697273,11.39242492832395,-38.582953737176965,0.7062017739605496,7,-0.039999961853030896,-0.15500068664551137,-0.5175008773803746,2.119998931884762,-2.75,2,-0.08319896500042978,-1.2499980131766608,31.60000038146973,-1.4242406727740369,31.82999992370605,3.642825029631749,32.11999893188477,-0.08319896500042978
7914,2011-07-28,30.809999465942386,31.36000061035156,30.6200008392334,31.04999923706055,5772000.0,-0.006449556964310488,-1.3871074919167634,0.5217396712719633,48.33090508746809,55.83398270878919,0.19464256698924132,-0.03074483109181614,-0.15231888171595642,2.781457358056077,8.78992524923015,0.7399997711181605,0.35903902878376925,-0.05450048446654776,-1.4449716261939152,1.3359706572608232,-0.7497360553302315,0.6407350863971359,-0.7151681917142731,10.795375113655407,-32.43701944880647,0.6952355708636848,7,0.16000080108642223,0.04500007629394176,-0.25250005722046254,2.319999694824215,-3.379999160766605,3,-0.1025640993893947,1.171426858709227,31.01000022888184,-1.2499980131766608,31.60000038146973,-1.4242406727740369,31.82999992370605,-0.1025640993893947
7915,2011-07-29,30.3799991607666,31.149999618530273,30.3700008392334,30.51000022888184,6963900.0,-0.013956517774403432,-9.400142417537703,0.5416716337251497,49.04270266899404,55.717854263649855,0.7120655537376557,0.4399251401526669,0.23891824732810818,3.1385181224573273,8.084561450109446,0.779998779296875,0.38388082504359744,-0.4960007667541504,-1.8652328052438634,0.8732312717355626,-1.1806167859990069,0.1886152524907061,-0.19256114361112964,0.5881369566997909,-43.13109479067746,0.6846160192448556,7,0.6250009536743164,0.47500038146972656,0.17750024795532227,2.75,-3.2799987792968714,4,-0.08492429213223673,-1.3871074919167634,30.809999465942386,1.171426858709227,31.01000022888184,-1.2499980131766608,31.60000038146973,-0.08492429213223673
7916,2011-08-01,30.479999542236328,30.95000076293945,30.10000038146973,30.90999984741211,6174000.0,0.0032916518838772557,2.3333208670546357,3.3076674785057345,47.65505926050324,54.64922553539428,0.832906560148345,0.32923944532479865,0.10922174363005155,2.9716464400948936,8.115580024467972,0.8500003814697195,0.4430744142046663,-0.3785003662109361,-1.7591072559342749,1.0021065235123991,-1.0688038110726055,0.3118030786507333,1.9300003051757812,19.487147886118287,-21.34656439676833,0.6903034448616677,8,0.7750005722045898,0.375,0.0774998664855957,2.6499996185302734,-2.559999465942383,0,-0.05708660752133654,-9.400142417537703,30.3799991607666,-1.3871074919167634,30.809999465942386,1.171426858709227,31.01000022888184,-0.05708660752133654
7917,2011-08-02,28.60000038146973,29.540000915527344,28.60000038146973,29.29999923706055,14450300.0,-0.061679763418679534,-1.6857202023972586,1.6279031599865155,38.69779220967896,52.56386263962169,2.688350500727612,2.128562550584544,1.9444814650512008,4.791525490393742,8.881156934213669,1.879999160766598,0.39063347663160997,-2.13799953460693,-3.8450327181902715,-0.4309663510235886,-2.9915161263986008,-1.2844829428152593,3.7637994766235288,0.0,-42.17617759371802,0.8535165917916706,8,1.9049997329711879,1.9049997329711879,1.9574990272521937,4.5299987792968714,-1.0500011444091797,1,0.00454542514100198,2.3333208670546357,30.479999542236328,-9.400142417537703,30.3799991607666,-1.3871074919167634,30.809999465942386,0.00454542514100198
7918,2011-08-03,29.63999938964844,29.770000457763672,28.59000015258789,28.59000015258789,12431300.0,0.036363601199548956,-1.2476212620480942,-1.500001362394113,48.55156448981414,50.819891011793175,1.5512478908047171,1.0552442061478224,0.8802544931777341,3.6866245985720347,9.507201056921996,1.1800003051757812,0.4781550341076759,-1.042500495910641,-2.8186688712318606,0.7336678794105786,-1.9305846835712508,-0.15441630825003116,2.573248489379875,37.90610337690185,-8.47334435619701,0.8880841876606089,8,0.8450012207031214,0.860000610351559,0.9175000190734828,3.4899997711181605,-2.529998779296882,2,-0.03913629795205853,-1.6857202023972586,28.60000038146973,2.3333208670546357,30.479999542236328,-9.400142417537703,30.3799991607666,-0.03913629795205853
7919,2011-08-04,28.04999923706055,29.399999618530273,28.04999923706055,29.239999771118164,12163300.0,-0.05364373094903596,-1.2689071858926864,-1.1333346654507994,38.53211169712008,48.50853859830328,2.771100131666895,2.588960606199276,2.427373599843431,5.206448685202989,10.506540465267161,1.5900001525878906,0.400516062738955,-2.512500572204587,-4.643632241885168,-0.38136890252400946,-3.5780664070448758,-1.4469347373642982,3.945853778381341,0.0,-45.58628906967894,1.0655658348402888,8,2.0100002288818324,2.1800003051757777,2.5075001716613734,5.079999923706051,-1.0299987792968786,3,0.007486666578722323,-1.2476212620480942,29.63999938964844,-1.6857202023972586,28.60000038146973,2.3333208670546357,30.479999542236328,0.007486666578722323
7920,2011-08-05,28.63999938964844,28.899999618530273,27.649999618530273,28.31999969482422,13393700.0,0.021033874104651185,1.9761899355588757,-0.26890718589268264,44.91264324960409,47.294337835785164,1.8277576833585805,1.9077507157749451,1.7982074342515908,4.553780979915739,11.573674439650103,1.25,0.2698378794771479,-1.8025003433227518,-4.085304740961885,0.480304054316381,-2.943902542142318,-0.6610981445031854,3.0401853235229446,29.99998266047313,-19.712694851735144,1.1414021988195673,8,1.2100000381469727,1.3900003433227504,1.9974999427795375,4.4899997711181605,-1.539999008178711,4,-0.04224857228558454,-1.2689071858926864,28.04999923706055,-1.2476212620480942,29.63999938964844,-1.6857202023972586,28.60000038146973,-0.04224857228558454
7921,2011-08-08,26.290000915527344,27.8700008392334,26.290000915527344,27.670000076293945,13997800.0,-0.08205302109644852,-1.2898563544464055,-4.3125014901174925,30.852023782499955,44.49121669396916,3.6981665376370465,4.137520147998998,4.070931451114319,6.843735761054134,13.013084821290258,2.3499984741210973,-0.08444557154828658,-3.9414988517761245,-6.883086357712045,-0.9999113458402036,-5.412292604744085,-2.470705098808164,4.987165288179931,0.0,-45.88102983801771,1.4707937529679602,8,2.6499996185302734,3.059999465942383,4.347498416900635,6.839998245239258,1.1199989318847656,0,0.030810172603074504,1.9761899355588757,28.63999938964844,-1.2689071858926864,28.04999923706055,-1.2476212620480942,29.63999938964844,0.030810172603074504
7922,2011-08-09,27.709999084472656,27.729999542236328,26.0,26.959999084472656,10820800.0,0.05401286114473414,3.379740600886554,-0.543478591380714,34.82670856062708,42.37794566736774,1.8644050149894795,2.6086939968382943,2.56051913886413,5.366391705743489,14.849597263657355,1.7299995422363281,-0.3750712012829709,-2.367500591278077,-5.502134712749999,0.767133530193842,-3.9348176520140363,-0.8001835305421174,2.968707284653025,45.358060393632186,4.508343323534731,1.5673170607359597,8,0.970001220703125,1.4950008392333984,2.9275002479553223,5.420000076293945,0.4800014495849574,1,0.007578527562599691,-1.2898563544464055,26.290000915527344,1.9761899355588757,28.63999938964844,-1.2689071858926864,28.04999923706055,0.007578527562599691
7923,2011-08-10,26.170000076293945,27.29999923706055,26.10000038146973,27.170000076293945,11258700.0,-0.05557557051821238,-1.1052622773085754,-1.3333333333333333,25.403215944701643,39.8304246515048,2.9565639853754213,4.0184195880826294,3.9838973281256536,6.836154535073916,16.94410520883155,1.6099987030029261,-0.6846931886637648,-3.6939995765686042,-7.274610334838272,-0.11338881829893666,-5.484304955703436,-1.9036941974337722,3.85368740115414,5.000002804924774,-27.785259604596206,1.7903053791348331,8,2.4049997329711914,3.0349998474121094,4.494999408721924,6.959999084472656,2.450000762939453,2,0.052732103811366615,3.379740600886554,27.709999084472656,-1.2898563544464055,26.290000915527344,1.9761899355588757,28.63999938964844,0.052732103811366615
7924,2011-08-11,27.53000068664551,27.940000534057614,26.479999542236328,26.56999969482422,9412800.0,0.05196792534912986,-1.5614023346589887,-0.9600009918212926,33.137399084612454,38.06316869768462,1.2095651313729654,2.6061680309496076,2.5625840289505675,5.398423223019304,17.958333539572298,1.7700004577636683,-0.9792574037721948,-2.2159990310668896,-5.945456989557403,1.5134589274236205,-4.080728010312146,-0.35127005182163273,1.9303705439598424,52.75865130702739,26.07819816954947,1.8647289792452555,8,0.9449996948242152,1.6749992370605433,3.1349987983703578,5.59999847412109,0.279998779296875,3,-0.015256086662492896,-1.1052622773085754,26.170000076293945,3.379740600886554,27.709999084472656,-1.2898563544464055,26.290000915527344,-0.015256086662492896
7925,2011-08-12,27.28000068664551,27.790000915527344,27.25,27.6200008392334,7132800.0,-0.009081002316184916,-1.6999942779759294,-0.35416645970630334,33.235075097834255,36.460948235165844,1.0880013393603214,2.7598138239505765,2.760642112782225,5.565894904717101,19.027372029578082,0.5400009155273438,-1.2475984969634268,-2.314999103546139,-6.191657603534136,1.5616593964418612,-4.253328353540137,-0.37666985355214067,1.6959185716750937,65.97939867409842,44.06381903663245,1.9383292499940001,8,0.6049995422363246,1.9249992370605433,3.199999332427975,5.84999847412109,0.75,4,-0.00953079993906003,-1.5614023346589887,27.53000068664551,-1.1052622773085754,26.170000076293945,3.379740600886554,27.709999084472656,-0.00953079993906003
7926,2011-08-15,28.290000915527344,28.45000076293945,27.3700008392334,27.43000030517578,6527200.0,0.037023467868762205,-1.20408250649082,-2.5294124246878384,38.46689805624513,36.435293329228756,-0.29649939868349406,1.7331357875213875,1.7190367420664217,4.477283920266956,19.27300312455123,1.1700000762939382,-1.4538632721988698,-1.2379989624023438,-5.158184314849912,2.6821863900452243,-3.1980916386261278,0.7220937138214403,0.2692896466283763,93.46939601683462,72.25489496925657,1.9600926762237836,8,-0.4050006866455078,0.9149990081787109,1.8824992179870605,4.839998245239258,-1.1100006103515625,0,-0.04206435120348351,-1.6999942779759294,27.28000068664551,-1.5614023346589887,27.53000068664551,-1.1052622773085754,26.170000076293945,-0.04206435120348351
7927,2011-08-16,28.040000915527344,28.270000457763672,27.68000030517578,27.93000030517578,5631800.0,-0.008837044606201605,1.0701770823573504,0.12790759567786236,39.4004280031525,35.41850038626635,-0.150070595290682,1.881109316175344,1.9380658515185658,4.647060055545268,20.283261076153707,0.6100006103515625,-1.6634007724305633,-1.3619990348815918,-5.304450871949051,2.5804528021858673,-3.3332249534153213,0.6092268836521377,-2.0400009155273438,82.55320081455957,57.61375814018268,1.9712259185337304,8,-0.34000110626220703,1.164999008178711,2.1324992179870605,5.089998245239258,-2.6300010681152344,1,-0.022467940354679805,-1.20408250649082,28.290000915527344,-1.6999942779759294,27.28000068664551,-1.5614023346589887,27.53000068664551,-0.022467940354679805
7928,2011-08-17,28.32999992370605,28.71999931335449,28.1200008392334,28.239999771118164,5170900.0,0.010342332336305882,-2.636376247008891,0.8181786655569104,41.20567205116347,35.71556264782673,-0.721285738141912,1.4305414946545305,1.6240181781089014,4.290003776036105,21.19100271761948,0.6799983978271449,-1.8861035003178728,-0.9235000610351598,-4.787902752951776,2.9409026308814568,-2.855701406993468,1.0087012849231485,-2.2845999145507783,82.58931118310971,53.55318957668659,1.9322013459583074,8,-0.8800001144409144,0.8750000000000036,1.8900003433227575,4.79999923706055,-3.1399993896484375,2,-0.004941736322819024,1.0701770823573504,28.040000915527344,-1.20408250649082,28.290000915527344,-1.6999942779759294,27.28000068664551,-0.004941736322819024
7929,2011-08-18,27.51000022888184,27.790000915527344,27.020000457763672,27.61000061035156,7964000.0,-0.028944571021267462,2.3478208588855303,-1.1111134658584823,40.09661797594555,35.18044872853133,0.01571199013884339,1.977011975553065,2.422195291186977,5.036698817390498,21.50663918084132,1.3099994659423793,-1.9086845623480926,-1.5054997444152782,-5.168753258671597,2.1577537698410403,-3.3371265015434375,0.326127012712881,-1.3576162475585996,28.82353535160901,-3.653633825429864,1.8316267571281597,8,-0.1500005722045934,1.6949996948242152,2.7974991798400843,5.619998931884762,-1.9799995422363281,3,0.040348985863918996,-2.636376247008891,28.32999992370605,1.0701770823573504,28.040000915527344,-1.20408250649082,28.290000915527344,0.040348985863918996
7930,2011-08-19,27.520000457763672,28.1299991607666,27.07999992370605,27.10000038146973,7542100.0,0.00036351249722388346,-3.5652042309876593,-4.199984741269408,39.722221044846016,36.166026202125344,-0.18983025903288464,1.6914427895476543,2.3790778516375326,4.946799993679399,21.68890574686717,1.0499992370605504,-2.1217358910095427,-1.2654995918273926,-4.6770243532677185,2.1460251696129333,-2.9712619725475555,0.4402627888927704,-1.2649118631591811,29.41178450536252,-4.5140302779149195,1.7057623807201627,8,-0.16000080108642578,1.6849994659423828,2.7424988746643066,5.60999870300293,-1.75,4,0.010537754482373263,2.3478208588855303,27.51000022888184,-2.636376247008891,28.32999992370605,1.0701770823573504,28.040000915527344,0.010537754482373263
7931,2011-08-22,27.270000457763672,28.309999465942386,27.15999984741211,28.1200008392334,7980700.0,-0.009084302174474423,-1.14952877863916,-2.0238100644411414,44.792480532564205,37.273334199007245,0.23892751993887273,1.6678125705061788,2.6101036459933837,5.1111237834307275,21.898776601072274,1.149999618530277,-2.1109002187209143,-1.2874996185302727,-4.442143996285772,1.8671447592252264,-2.864821807408024,0.2898225703474786,-0.9163154344091815,14.70589225268126,-22.54008197496843,1.57732218887775,8,0.1399993896484375,1.9349994659423828,2.9924988746643066,5.295000076293945,-2.159999847412113,0,0.027869461537374907,-3.5652042309876593,27.520000457763672,2.3478208588855303,27.51000022888184,-2.636376247008891,28.32999992370605,0.027869461537374907
7932,2011-08-23,28.25,28.25,27.31999969482422,27.51000022888184,6782400.0,0.03593690963643992,1.5135151157425903,-0.8705875753121838,44.53186503950208,39.39873965398507,-0.7335590432744041,0.4468831318199449,1.6137445660228131,4.049159183129554,22.38072578035288,0.9799995422363281,-2.2055218792056763,-0.14000005722045827,-2.9515395690081085,2.671539454567192,-1.5457698131142834,1.2657696986733669,-1.8016624050455086,72.35296295589886,33.73680775798189,1.405769755893825,8,-0.6500005722045898,0.9549999237060547,1.9424996376037598,3.7749996185302734,-2.479999542236328,1,-0.03787609539200776,-1.14952877863916,27.270000457763672,-3.5652042309876593,27.520000457763672,2.3478208588855303,27.51000022888184,-0.03787609539200776
7933,2011-08-24,28.43000030517578,28.45000076293945,27.940000534057614,28.1200008392334,4357900.0,0.006371692218611669,1.9142838458646594,0.41891832679078383,51.68142133652191,41.4591865708639,-0.624989244091303,0.06712690073747751,1.4033424087076867,3.7799038080335876,23.811448920928402,0.5100002288818359,-1.9106945361737218,0.16900024414062642,-2.358822312304465,2.6968228005857178,-1.094911034081921,1.4329115223631739,-1.8907962414852904,98.60136688843505,52.82438180238982,1.2639112782225461,8,-0.5600004196166992,0.7749996185302734,1.7624993324279785,3.3899993896484375,-3.620000839233395,2,-0.10622583275927266,1.5135151157425903,28.25,-1.14952877863916,27.270000457763672,-3.5652042309876593,27.520000457763672,-0.10622583275927266
7934,2011-08-25,27.649999618530273,28.5,27.56999969482422,28.5,5005000.0,-0.02743583110350889,1.1882350301248752,-2.7419414381433467,45.69190548511494,42.84327883611731,0.19425092526207877,0.6305801355113019,2.166139702709131,4.461375481225737,25.625116238123404,0.9300003051757812,-1.7694554127951179,-0.4530004501342759,-2.688061089268647,1.782060189000095,-1.5705307697014597,0.6645298694329078,-1.0235637448532238,40.14082142247919,-7.316584580256929,1.1175303195671848,8,0.2200002670288086,1.5550003051757812,2.757500171661377,4.059999465942383,-3.489999771118164,3,-0.0889692267056682,1.9142838458646594,28.43000030517578,1.5135151157425903,28.25,-1.14952877863916,27.270000457763672,-0.0889692267056682
7935,2011-08-26,27.79999923706055,28.15999984741211,27.0,27.420000076293945,5679200.0,0.0054249410705145,1.109089900245701,-0.4470576355619425,58.12701180174904,45.027735918951066,0.14055052612184582,0.29237307979914107,2.0022592615673567,4.207928671266782,27.377767191593616,1.1599998474121094,-1.3373684403045267,-0.17400083541869904,-2.1369669555161757,1.7889652846787776,-1.1554838954674373,0.8074822246300393,-1.0898208257964015,53.33328247070336,-0.1219131159102389,0.9814830600487375,8,0.060000419616695666,1.3900012969970668,3.0325007438659632,3.784999847412106,-3.1899986267089915,4,-0.0816546263565674,1.1882350301248752,27.649999618530273,1.9142838458646594,28.43000030517578,1.5135151157425903,28.25,-0.0816546263565674
7936,2011-08-29,28.739999771118164,28.86000061035156,28.10000038146973,28.149999618530273,5621700.0,0.033812969778951985,-1.2029035985382515,1.552635409503622,55.84563421727366,46.85498105385342,-0.8145650683951509,-0.827072068151292,1.0380599643218105,3.176241660504001,28.559928031957206,1.0600013732910085,-1.0561280769884611,0.8529996871948242,-0.7665007674163675,2.472500141806016,0.04324945988922835,1.66274991450042,-1.9494285237704005,93.54834409378428,37.455018768561715,0.8097502273055958,8,-0.8099994659423828,0.2950000762939453,2.0925002098083496,2.7099990844726527,-3.5699996948242188,0,-0.10334026920693118,1.109089900245701,27.79999923706055,1.1882350301248752,27.649999618530273,1.9142838458646594,28.43000030517578,-0.10334026920693118
7937,2011-08-30,28.729999542236328,28.85000038146973,28.36000061035156,28.57999992370605,5489000.0,-0.00034795507868745634,1.5128109823790823,0.25423657582517656,67.58241225607624,49.785729965510406,-0.7782352913978166,-0.8504355408625344,1.0145420469524247,3.0950034884387883,28.26544800175732,0.48999977111817117,-0.7415677640219194,0.8364995002746589,-0.7960411000189005,2.4690401005682183,0.02022920012787921,1.6527698004214386,-1.8152625331083385,93.01069755613364,29.196370269470826,0.8162703001467794,8,-0.7999992370605469,0.29500007629394887,2.1825003623962402,2.4349994659423793,-2.8199996948242188,1,-0.1260006609663521,-1.2029035985382515,28.739999771118164,1.109089900245701,27.79999923706055,1.1882350301248752,27.649999618530273,-0.1260006609663521
7938,2011-08-31,28.479999542236328,28.959999084472656,28.270000457763672,28.920000076293945,8210900.0,-0.008701705672931603,1.6538482699932875,-2.933344353597835,57.69853195983624,51.7414981859427,-0.564034490926506,-0.7291811712724439,1.2232369046048426,3.270545670070021,28.24100623241486,0.6899986267089844,-0.5729505775609098,0.644499492645263,-0.7981653344011441,2.08716431969167,-0.07683292087794058,1.3658319061684665,-1.448546717034926,75.51021599760219,9.872044252964173,0.7213324135232031,8,-0.5,0.3150005340576172,2.4325003623962402,2.6849994659423793,-3.0299987792968786,2,-0.09515446376513037,1.5128109823790823,28.729999542236328,-1.2029035985382515,28.739999771118164,1.109089900245701,27.79999923706055,-0.09515446376513037
7939,2011-09-01,28.26000022888184,28.739999771118164,28.21999931335449,28.5,4844500.0,-0.007724695115539748,-2.2499865890220216,0.5454533632150842,57.98045309164472,53.77019063558701,-0.2530729371403737,-0.5192654530666019,1.4072272952663916,3.4092618368683283,27.76930079364972,0.5200004577636754,-0.40547503664397055,0.414000129699712,-1.0382630076247423,1.8662632670241663,-0.31213143896251694,1.140131698361941,-1.0742637029387367,64.28575599160784,-1.255168956987589,0.7261315686622278,9,-0.28000068664551137,0.42000007629394176,2.652499675750729,2.904998779296868,-2.25,3,-0.12208070541392058,1.6538482699932875,28.479999542236328,1.5128109823790823,28.729999542236328,-1.2029035985382515,28.739999771118164,-0.12208070541392058
7940,2011-09-02,27.43000030517578,28.040000915527344,27.36000061035156,27.71999931335449,4801200.0,-0.029370131528088095,-2.1628039016513796,1.2083303530982554,42.78522867065458,53.54716265093037,0.6289597299332499,0.22707891490783538,2.2162991243627843,4.152805997365419,27.240755851734928,0.8999996185302805,-0.30642839761200946,-0.35549983978271626,-1.7687819557160473,1.0577822761506148,-1.06214089774938,0.3511412181839475,-0.1023227745503128,4.374985098824808,-55.25240903536545,0.7066410579666653,9,0.5499992370605469,1.1449995040893555,3.482499599456787,3.734998703002926,-1.0699996948242223,4,-0.11921255637560657,-2.2499865890220216,28.26000022888184,1.6538482699932875,28.479999542236328,1.5128109823790823,28.729999542236328,-0.11921255637560657
7941,2011-09-06,27.10000038146973,27.190000534057614,26.60000038146973,26.670000076293945,5458300.0,-0.012030620489777544,-1.070177082357351,-1.4827647441842415,42.21853734756604,53.29012624071525,1.0418732873307803,0.6544261492545118,2.527874828944004,4.399940392274129,25.995186152057713,0.8299999237060511,-0.1255320439894767,-0.7259997367858837,-1.9982192755244057,0.5462198019526383,-1.362109506155143,-0.08988996741662447,1.8599987030029261,21.186452321511297,-34.07282017030032,0.6361097693692602,9,0.6799993515014613,1.3749999999999964,3.829999446868893,4.064998626708977,-0.02000045776367898,1,-0.09188190908000016,-2.1628039016513796,27.43000030517578,-2.2499865890220216,28.26000022888184,1.6538482699932875,28.479999542236328,-0.09188190908000016
7942,2011-09-07,27.920000076293945,28.11000061035156,27.38999938964844,27.520000457763672,6593100.0,0.03025829089599985,-1.1818160800621929,0.9302310108053364,46.87975748510993,52.75660803500282,0.19013509283201557,-0.15708812055417454,1.688283329202548,3.502598850168468,24.10422835469638,1.0100002288818288,0.0899052467232977,0.08349990844726562,-1.188154783717522,1.3551546006120532,-0.5523274376351281,0.7193272545296594,0.9927990341186508,55.9322211976054,3.9594081438254705,0.635827346082394,9,-0.1400003433227539,-0.034999847412109375,3.1349997520446777,3.244998931884762,-0.8099994659423864,2,-0.09849570173658218,-1.070177082357351,27.10000038146973,-2.1628039016513796,27.43000030517578,-2.2499865890220216,28.26000022888184,-0.09849570173658218
7943,2011-09-08,27.54999923706055,28.0,27.5,27.75,4984400.0,-0.013252179019424548,-2.3333418104599266,-0.5000023841880559,50.326789237693326,53.271595118622635,0.47179468868602825,0.33897936972445564,2.034633754043231,3.795674202194668,22.111080848276977,0.5,0.225010024279225,-0.3555008888244586,-1.370223273519688,0.6592214958707707,-0.8628620811720751,0.15186030352315782,1.3165438987731868,44.39248254864639,-10.074460736691442,0.5073611923476155,9,0.23000049591064098,0.3350009918212855,2.9550008773803675,3.4250001907348597,0.20000076293944957,3,-0.05952811016569093,-1.1818160800621929,27.920000076293945,-1.070177082357351,27.10000038146973,-2.1628039016513796,27.43000030517578,-0.05952811016569093
7944,2011-09-09,27.11000061035156,27.309999465942386,26.790000915527344,27.29999923706055,6942700.0,-0.015970912482534683,3.9523887375112197,0.9499895096225895,46.87022980787315,52.02084156374754,0.9243436779007155,0.7862086433339748,2.4224926290976327,4.1614753419769634,21.167300331505988,0.7599983215332067,0.2840316623698875,-0.774499511718755,-1.838146847183701,0.2891478237461911,-1.3063231794512262,-0.24267584398628372,1.7112116703948992,33.774844475321004,-22.87571774334718,0.5318236677324724,9,0.6699991226196325,0.5899991989135778,3.3824996948242223,3.8599987030029297,-0.09000015258788707,4,-0.0612320106986004,-2.3333418104599266,27.54999923706055,-1.1818160800621929,27.920000076293945,-1.070177082357351,27.10000038146973,-0.0612320106986004
7945,2011-09-12,27.020000457763672,27.06999969482422,26.5,26.649999618530273,5757300.0,-0.003319813742590716,1.4255341598522817,-1.9473869134859834,48.0438182795057,51.15397312621777,0.996900135208449,0.9019762979092398,2.463390274121025,4.1678581745515615,20.250743123344357,0.610000610351559,0.21319126593889948,-0.8514996528625502,-1.9519734220187885,0.24897411629368804,-1.4017365374406694,-0.3012627682844311,1.7567875849972516,32.298152834247986,-28.432981364076923,0.5502368845781193,9,0.7099990844726562,0.45999908447265625,3.1249990463256836,3.6799983978271484,0.8899993896484375,0,-0.037379726564424565,3.9523887375112197,27.11000061035156,-2.3333418104599266,27.54999923706055,-1.1818160800621929,27.920000076293945,-0.037379726564424565
7946,2011-09-13,27.10000038146973,27.229999542236328,26.79999923706055,27.03000068664551,3840300.0,0.0029607669263778114,1.6060781208457464,0.1891879352740132,39.5264146951317,48.0366400638906,0.7373410281518424,0.7676091451843199,2.312283265431187,3.9902851139781603,20.129165733736638,0.4300003051757777,0.28476217397018644,-0.7119997024536104,-1.845389197328199,0.4213897924209782,-1.2786944498909065,-0.14530495501631435,1.5857161395807573,37.267090311146795,-21.085412881071242,0.5666947474372952,9,0.629999160766598,0.379999160766598,2.8399991989135707,3.39999866485595,0.3199996948242152,1,-0.02730626423253346,1.4255341598522817,27.020000457763672,3.9523887375112197,27.11000061035156,-2.3333418104599266,27.54999923706055,-0.02730626423253346
7947,2011-09-14,27.40999984741211,27.71999931335449,26.79999923706055,27.15999984741211,4638200.0,0.011439094523199689,1.1149453006818242,3.571444141689373,40.92526110657464,46.17294330241709,0.24631083405768095,0.4300399577933547,1.9275100256923956,3.57969247959916,19.781969798460626,0.9200000762939382,0.1973785021843888,-0.37050018310547017,-1.5121970312766564,0.771196665065716,-0.9413486071910633,0.20034824098012294,1.1882880127963595,60.666656494140625,7.099455927115528,0.5708484240855931,9,0.21000003814697266,0.06999969482421875,1.7350006103515625,2.409999847412106,0.3600006103515625,2,-0.012039398961806835,1.6060781208457464,27.10000038146973,1.4255341598522817,27.020000457763672,3.9523887375112197,27.11000061035156,-0.012039398961806835
7948,2011-09-15,28.190000534057614,28.190000534057614,27.399999618530273,27.670000076293945,6079400.0,0.028456792812391996,2.038462384917315,2.0800018310546733,54.80427952097708,45.82003512789846,-0.6472136811607285,-0.38049508604429505,1.0886394350062183,2.7083612320300823,19.819581317819964,0.7900009155273402,0.0810837488195304,0.41650047302245596,-0.7126586067839966,1.5456595528289085,-0.14807906688076855,0.9810800129256805,0.3243558117425174,100.0,42.886518669621054,0.5645795399032255,9,-0.845000267028805,-0.6600008010864222,0.7524995803833043,1.4849987030029297,0.399999618530277,3,-0.03831145453159035,1.1149453006818242,27.40999984741211,1.6060781208457464,27.10000038146973,1.4255341598522817,27.020000457763672,-0.03831145453159035
7949,2011-09-16,28.6200008392334,28.84000015258789,28.31999969482422,28.54999923706055,7235100.0,0.015253646577845226,1.039216566250416,0.13461834721049917,56.94916656941342,47.39380600553833,-1.1407384555437616,-0.7621489065467877,0.6132234487455932,2.1780652751148573,18.694625299353547,0.649999618530277,-0.1303586708040676,0.7910007476806626,-0.3914834722087619,1.9734849675700872,0.19975863773595037,1.382242857625375,-2.1200008392333984,90.59832055518513,31.643198022762007,0.5912421099447132,9,-0.9500007629394531,-0.9000015258789062,0.26999902725219727,1.0549983978271449,0.3199996948242152,4,-0.030398351283091762,2.038462384917315,28.190000534057614,1.1149453006818242,27.40999984741211,1.6060781208457464,27.10000038146973,-0.030398351283091762
7950,2011-09-19,27.809999465942386,28.0,27.459999084472656,27.979999542236328,4907300.0,-0.02830193394615943,4.142841572737759,-2.4285169341435564,41.941072518248745,47.36297658005863,-0.30303272323201114,0.07451273126028113,1.3484401028961024,2.8826812965878723,18.220383909648767,1.1600017547607422,-0.25475588592335896,-0.033500576019282136,-1.2071097369744699,1.1401085849359056,-0.620305156496876,0.5533040044583117,-1.2631994628906291,49.50979292186988,-4.860103105306287,0.586804580477593,9,-0.13999938964844105,-0.07999992370605824,1.0300006866455043,1.864999771118157,0.3400001525878871,0,-0.02840701270585022,1.039216566250416,28.6200008392334,2.038462384917315,28.190000534057614,1.1149453006818242,27.40999984741211,-0.02840701270585022
7951,2011-09-20,28.03000068664551,28.34000015258789,27.8700008392334,28.040000915527344,5119200.0,0.00791086749111769,-1.848481345548074,0.05882484937560443,44.14716817803279,47.05935554593894,-0.421573114181065,-0.09025947517046973,1.0717548178721081,2.5570251325560953,17.820158434209937,0.5300006866455043,-0.3685321790532896,0.14850063323974894,-0.9957714541790388,1.2927727206585367,-0.42363541046964315,0.720636676949141,-1.4373366806030319,60.29416164585424,10.36543179668272,0.5721360437093931,9,-0.36000061035156605,-0.30000114440918324,0.514999389648434,1.2299995422363246,0.8699989318847621,1,-0.004281157199206742,4.142841572737759,27.809999465942386,1.039216566250416,28.6200008392334,2.038462384917315,28.190000534057614,-0.004281157199206742
7952,2011-09-21,27.18000030517578,28.21999931335449,27.170000076293945,28.149999618530273,6142700.0,-0.030324665024881736,-1.1212110703310816,96.99771123406079,40.12158909344729,45.925444418800495,0.34913465253584164,0.7119722608290573,1.8449987136674224,3.284497564089225,17.61027417633262,1.0499992370605433,-0.33019547741045585,-0.6479997634887695,-1.8194602209832844,0.5234606940057454,-1.2337299922360287,-0.06226953474151031,-0.5423895762023925,0.5988160733518281,-44.18993108134801,0.5857302287472581,9,0.48999977111816406,0.5499992370605469,1.364999771118164,2.0249996185302734,3.0200004577636683,2,0.008830013554946836,-1.848481345548074,28.03000068664551,4.142841572737759,27.809999465942386,1.039216566250416,28.6200008392334,0.008830013554946836
7953,2011-09-22,25.40999984741211,26.38999938964844,25.10000038146973,26.31999969482422,13314800.0,-0.06512142891428219,1.457142753341479,0.9381448366856157,32.472328792062214,44.325677639265955,1.9932661632549973,2.365396373603417,3.52737585801718,4.920753027938154,18.142083972366677,2.079999923706051,-0.3046249864698005,-2.267000198364258,-3.826137528224045,-0.7078628685044706,-3.0465688632941514,-1.4874315334343642,3.4300003051757812,8.288756281118639,-32.62785125920388,0.779568664929893,9,1.5600004196166992,1.619999885559082,3.0425000190734863,3.7950000762939453,4.930000305175781,3,0.0928768447274082,-1.1212110703310816,27.18000030517578,-1.848481345548074,28.03000068664551,4.142841572737759,27.809999465942386,0.0928768447274082
7954,2011-09-23,25.190000534057614,25.60000038146973,25.01000022888184,25.190000534057614,6938900.0,-0.008657981687351435,-2.2777730682830946,-0.0,35.10638918472789,42.888185517623974,2.1370004496004498,2.5208969425551224,3.6731197373064433,5.044128483628587,18.374460003798422,0.5900001525878906,-0.3850997659045525,-2.36399955749512,-4.279513864516041,-0.4484852504741994,-3.3217567110055803,-1.4062424039846597,3.5751996231079133,5.4054146936870415,-38.47559039819376,0.9577571535104599,9,1.7349996566772496,1.7949991226196325,3.137499332427982,4.014999389648441,3.75,4,0.13497417810425927,1.457142753341479,25.40999984741211,-1.1212110703310816,27.18000030517578,-1.848481345548074,28.03000068664551,0.13497417810425927
7955,2011-09-26,25.53000068664551,25.540000915527344,24.420000076293945,25.53000068664551,8126200.0,0.013497425382274608,110.9975205035683,0.0,39.57503881820417,42.893588197965364,1.7471481761037566,2.1103113103848337,3.2480664532073185,4.605147465667294,18.24066297032669,1.1200008392333984,-0.46818421512380226,-1.9104994773864696,-4.023471436621481,0.20247248184854172,-2.9669854570039753,-0.854013497768964,3.084991473388669,28.316341549691632,-17.673825643560765,1.0564859796175052,9,1.0999994277954066,1.1599988937377894,2.752499103546139,3.6749992370605433,2.2099990844726527,0,0.1335683413904427,-2.2777730682830946,25.190000534057614,1.457142753341479,25.40999984741211,-1.1212110703310816,27.18000030517578,0.1335683413904427
7956,2011-09-27,25.770000457763672,26.420000076293945,25.6299991607666,26.21999931335449,7680800.0,0.009400695834830275,-1.1643817720540013,-100.0,34.5323827879828,42.18326838478849,1.4512636255318334,1.7248311073955627,2.9456481671591064,4.276776508278715,18.689295806333046,0.889999389648434,-0.49126563610874285,-1.5219997406005845,-3.6676398792218734,0.6236403980207044,-2.594819809911229,-0.4491796712899401,2.593292177246095,35.52633296089838,-8.8259313479574,1.072820069310644,9,0.8599996566772461,0.9199991226196289,2.5124993324279785,3.434999465942383,2.770000457763672,1,0.09235541786921408,110.9975205035683,25.53000068664551,-2.2777730682830946,25.190000534057614,1.457142753341479,25.40999984741211,0.09235541786921408
7957,2011-09-28,25.11000061035156,25.86000061035156,25.10000038146973,25.709999084472656,5438500.0,-0.025611169409710866,-1.4516178651194607,1.3333333333333517,33.14918466133767,39.77714673371744,1.9564389925288346,2.213196095373977,3.5042920327277827,4.845426536873372,19.27242158513488,0.7600002288818288,-0.5382721198398315,-2.00099964141846,-4.244398172170985,0.24239888933406561,-3.122698906794721,-0.8793003760421989,3.01669447113526,34.50002670288068,-9.440374649054199,1.1216992653762625,9,1.519999504089359,1.5799989700317418,3.197499275207523,4.094999313354496,4.2600002288818395,2,0.15093583895080798,-1.1643817720540013,25.770000457763672,110.9975205035683,25.53000068664551,-2.2777730682830946,25.190000534057614,0.15093583895080798
7958,2011-09-29,25.770000457763672,25.79999923706055,25.290000915527344,25.54999923706055,5720600.0,0.02628434214931996,2.642861035422276,-0.36666963366096617,41.01876922368899,38.00710258419251,1.0248342520230658,1.4121624218178894,2.72465966434698,4.094751945080603,20.030269350474097,0.6899986267089915,-0.5241265646137663,-1.2054998397827141,-3.4280110906122445,1.0170114110468162,-2.316755465197481,-0.09424421436794717,2.134292923411575,67.50001907348633,21.35363779065686,1.1112556254147652,9,0.6099996566772461,0.9199991226196289,2.6324992179870605,3.434999465942383,3.2799987792968786,3,0.17190532504787592,-1.4516178651194607,25.11000061035156,-1.1643817720540013,25.770000457763672,110.9975205035683,25.53000068664551,0.17190532504787592
7959,2011-09-30,24.809999465942386,25.670000076293945,24.809999465942386,25.420000076293945,7309700.0,-0.037252657150499524,-1.8196713110038485,-2.7727146622277994,36.73469387755106,37.42861606855943,1.5506148874184404,2.2139563767247985,3.520135453555124,4.968752301960446,20.877666553318726,0.9600009918212855,-0.5709450701927175,-1.9930007934570284,-4.3284133345034945,0.3424117475894377,-3.1607070639802615,-0.8252945229337953,2.885236316939981,19.499969482422053,-27.225022538345264,1.167706270523233,9,1.5700006484985316,1.8800001144409144,3.727500438690182,4.395000457763668,4.579999923706055,4,0.2228940268312678,2.642861035422276,25.770000457763672,-1.4516178651194607,25.11000061035156,-1.1643817720540013,25.770000457763672,0.2228940268312678
7960,2011-10-03,24.15999984741211,25.13999938964844,24.13999938964844,24.6200008392334,6155800.0,-0.02619909844909729,-2.9999847412692016,0.754099232058438,33.48314943856465,36.24372509750741,1.8197831274877245,2.7472687597306056,3.9995004011991924,5.541351175812061,21.08220789243134,1.0,-0.8064378421155816,-2.4795003890991225,-5.073619151175304,0.11461837297705912,-3.776559770137215,-1.18244100806103,3.338721793074953,0.8772127956283376,-45.100795279302446,1.2970593810380915,10,2.0199995040893555,2.3899993896484375,4.377500057220459,5.045000076293945,5.690000534057621,0,0.19784771178951455,-1.8196713110038485,24.809999465942386,2.642861035422276,25.770000457763672,-1.4516178651194607,25.11000061035156,0.19784771178951455
7961,2011-10-04,24.61000061035156,24.670000076293945,23.690000534057614,23.8799991607666,8800000.0,0.01862585951082485,1.3058802409990098,-1.5869562513216577,34.51328665958022,35.62058038263329,0.9316061194816214,2.2147079680101633,3.38992486342665,5.020251456091376,20.77025602183481,0.9799995422363317,-1.109662770687212,-1.904999637603762,-4.641178345483429,0.8311790702759048,-3.2730889915435952,-0.5369102836639286,2.6200232500684137,42.39631538931445,-1.6524741102717257,1.3680893539398338,10,0.4449996948242223,1.7149991989135778,3.9149994850158727,4.594999313354496,3.909999847412113,1,0.12718403426004188,-2.9999847412692016,24.15999984741211,-1.8196713110038485,24.809999465942386,2.642861035422276,25.770000457763672,0.12718403426004188
7962,2011-10-05,25.170000076293945,25.21999931335449,24.309999465942386,24.670000076293945,6094400.0,0.022754955386179,2.0333405388909496,0.6849301467610444,32.87982281127512,35.665857495879166,0.06314441787704439,1.5158398496386631,2.680982486292528,4.393284282799666,21.41174698251009,0.9099998474121023,-1.2568208148907765,-1.2075001716613762,-3.922704034165399,1.5077036908426464,-2.565102102913386,0.15010175959063332,1.706021451489793,70.14220151557467,31.80060968083035,1.3576019312520111,10,-0.11499977111816406,1.1549997329711914,3.3125,4.034999847412109,3.7099990844726562,2,0.13388958398960793,1.3058802409990098,24.61000061035156,-2.9999847412692016,24.15999984741211,-1.8196713110038485,24.809999465942386,0.13388958398960793
7963,2011-10-06,25.90999984741211,25.93000030517578,24.84000015258789,25.09000015258789,5233300.0,0.029400070277120216,1.5348822767516546,1.6399993896484375,35.158816491603616,35.6716827521987,-0.6688034746173912,0.6816229471379458,1.8165881641655233,3.5929737947489677,21.82828404142819,1.0900001525878906,-1.4387315346920033,-0.385500431060791,-3.050197507404217,2.279196645282635,-1.7178489692325059,0.9468481071109238,0.6474195809990171,99.10712233003095,64.59243641285566,1.3323485381717133,10,-0.8549995422363281,0.41499996185302734,2.567500114440918,3.2950000762939453,3.7800006866455043,3,0.13353921312997907,2.0333405388909496,25.170000076293945,1.3058802409990098,24.61000061035156,-2.9999847412692016,24.15999984741211,0.13353921312997907
7964,2011-10-07,25.45000076293945,26.20000076293945,25.34000015258789,26.07999992370605,4853400.0,-0.017753727795509988,-1.0235299397502582,-0.768291945403288,36.560372901835194,35.336719872602146,-0.18779329703283665,1.065511874173044,2.150730330723828,3.9925684152150076,21.582181835871527,0.860000610351559,-1.5508878257244803,-0.7624995231628446,-3.423784475237664,1.8987854289119745,-2.0931419992002525,0.5681429528745632,0.8206767760363256,70.11952463709086,35.9524657145535,1.330642476037409,10,-0.3950004577636683,0.8149995803833043,2.937499046325687,3.754999160766605,4.329999923706062,4,0.14145376684481104,1.5348822767516546,25.90999984741211,2.0333405388909496,25.170000076293945,1.3058802409990098,24.61000061035156,0.14145376684481104
7965,2011-10-10,26.01000022888184,26.28000068664551,25.70000076293945,25.95000076293945,3586000.0,0.022003907628870056,-1.0714302744200452,-0.09523737439488142,38.925434789792206,35.82483676169208,-0.7515812744546793,0.4489857924370675,1.482648608491516,3.375605962046645,21.070271712564033,0.8299999237060618,-1.426558256636799,-0.15200004577636506,-2.7869682690737676,2.4829681775210375,-1.4694841574250646,1.1654840658723344,-2.319999694824226,89.5752725151815,56.287738098439156,1.3174841116487006,10,-1.024999618530277,0.2550001144409144,2.319999694824215,3.194999694824215,3.6299991607666016,0,0.12994998581404893,-1.0235299397502582,25.45000076293945,1.5348822767516546,25.90999984741211,2.0333405388909496,25.170000076293945,0.12994998581404893
7966,2011-10-11,26.36000061035156,26.51000022888184,25.8799991607666,25.8799991607666,4205200.0,0.013456377485190352,-1.624996523072903,8.000095368279503,45.243620670351255,37.16866298491581,-1.1276760380365118,0.04290364986747264,1.023180779346749,2.9744106664620737,20.659205119160873,0.6300010681152379,-1.3081471596680743,0.23500032424926331,-2.3650605355235506,2.835061184022077,-1.0650301056371454,1.535030754135672,-2.618200073242189,93.18183788582583,53.456037128053005,1.3000304298864078,10,-1.2600002288818324,-0.09500026702880504,1.9174990653991735,2.8449993133544957,2.5799999237060547,1,0.1323975603303913,-1.0714302744200452,26.01000022888184,-1.0235299397502582,25.45000076293945,1.5348822767516546,25.90999984741211,0.1323975603303913
7967,2011-10-12,27.07999992370605,27.46999931335449,26.489999771118164,26.57999992370605,6195500.0,0.02731408561014037,-1.8823503012487715,1.041663520875478,61.030386818982436,39.39217605105953,-1.7196871180439146,-0.7410816868828114,0.260430756220174,2.2105558958928953,20.53172153590934,1.1099987030029297,-1.2323228132514004,0.9714996337890582,-1.5982375508787783,3.5412368184568948,-0.31336895854486,2.2563682261229765,-3.2274713989257826,85.1711211369832,39.75571457148811,1.2848685923339185,10,-1.5,-0.8149995803832972,1.0475001335144078,2.1250000000000036,1.6299991607666051,2,0.053175795351352084,-1.624996523072903,26.36000061035156,-1.0714302744200452,26.01000022888184,-1.0235299397502582,25.45000076293945,0.053175795351352084
7968,2011-10-13,27.11000061035156,27.170000076293945,26.6299991607666,26.940000534057614,4500700.0,0.0011078540151414629,2.724156981906343,0.3400001525878906,63.00813207744661,42.31144696215903,-1.720554083735923,-0.9024087798876934,0.15361913740786903,2.1410594630464637,20.957845028491725,0.5400009155273438,-1.132152086905318,1.0555003166198702,-1.3714925519954058,3.482493185235146,-0.15799611768776956,2.26899675092751,-3.0404238382568387,83.09864578193711,31.27465306521883,1.2134964343076384,10,-1.5300006866455078,-0.845000267028805,0.7224993705749547,2.0949993133544957,1.7899990081787145,3,0.0652895061071741,-1.8823503012487715,27.07999992370605,-1.624996523072903,26.36000061035156,-1.0714302744200452,26.01000022888184,0.0652895061071741
7969,2011-10-14,27.75,27.78000068664551,27.309999465942386,27.36000061035156,3459800.0,0.02360750185317473,1.088890772686781,2.2941130271853365,64.45312354480814,45.75255519618609,-2.122903124001766,-1.6979849135349205,-0.5060797111449062,1.4650445989517955,22.078917988578308,0.6700000762939524,-0.9385181245442844,1.738999748229979,-0.5197367153914918,3.99773621185145,0.6096315164192454,2.8683679800407127,-3.4763978754296936,98.55765924298414,41.95242188155743,1.129368231810735,10,-2.0149993896484375,-1.484999656677246,0.08249998092651367,1.4549999237060547,0.5400009155273438,4,0.06990992915522942,2.724156981906343,27.11000061035156,-1.8823503012487715,27.07999992370605,-1.624996523072903,26.36000061035156,0.06990992915522942
7970,2011-10-17,27.020000457763672,27.60000038146973,26.86000061035156,27.459999084472656,3957400.0,-0.02630628981031813,1.055551434747594,-1.1282033725889016,57.6499405149889,48.32329451345372,-1.0555511511911675,-1.0858782442369304,0.17631117519105288,2.1533003928136267,22.442110058645802,0.889999389648441,-0.8696065661288905,1.0485001564025893,-1.1028498618001379,3.1998501746053165,-0.027174852698774288,2.124175165503953,-2.465886448227348,60.00002007733779,0.6983518413547998,1.0756750091013638,10,-0.975000381469723,-0.755000114440918,0.7199993133544922,2.184999465942383,1.3899993896484375,0,0.10214656484540541,1.088890772686781,27.75,2.724156981906343,27.11000061035156,-1.8823503012487715,27.07999992370605,0.10214656484540541
7971,2011-10-18,27.90999984741211,28.09000015258789,26.899999618530273,27.0,4502000.0,0.03293854087973247,-1.1441439274176919,-2.0681879264454714,66.66666666666666,52.077388275163884,-1.596061052145977,-2.0926183819973474,-0.6761775216514181,1.2213589594689083,23.210983230796938,1.1900005340576172,-0.6406482379065466,1.9444995880126967,-0.18321697515776947,4.072216151183163,0.8806413064274636,3.00835786959793,-3.09781490370705,88.7499836087266,25.224191171792285,1.0638582815852335,10,-1.4449996948242188,-1.6449995040893555,-0.30500030517578125,1.2950000762939453,-0.11999893188476562,1,0.06198493556769913,1.055551434747594,27.020000457763672,1.088890772686781,27.75,2.724156981906343,27.11000061035156,0.06198493556769913
7972,2011-10-19,27.420000076293945,27.940000534057614,27.31999969482422,27.770000457763672,4059600.0,-0.017556423281872457,-1.2545438151748212,-0.38461586830489075,60.02430189977076,54.84021998718245,-0.8418657704025954,-1.6693025392153942,-0.19936529758242472,1.6522501558807932,23.41407510263729,0.6200008392333949,-0.30441845693653846,1.4424998283386223,-0.716533765622529,3.6015334222997737,0.36298303135804844,2.5220166253191962,-2.2800336117006026,54.109614990182386,-8.545258481199724,1.079516796980575,10,-0.7049999237060547,-1.1549997329711914,0.1849994659423828,1.7849998474121094,0.4799995422363281,2,0.055434006328752394,-1.1441439274176919,27.90999984741211,1.055551434747594,27.020000457763672,1.088890772686781,27.75,0.055434006328752394
7973,2011-10-20,27.770000457763672,27.82999992370605,27.170000076293945,27.54999923706055,2836400.0,0.012764419419980966,2.882350301248812,-0.6285742312030895,69.4225862706388,58.49157702816063,-1.0060785685738765,-1.9325131896820409,-0.5091117232234978,1.2413829109973769,22.17553501223924,0.6599998474121058,0.02699494482271092,1.6745001792907708,-0.6083555548053532,3.9573559133868947,0.5330723122427088,2.8159280463388328,-2.335030624370873,73.98375496608647,5.627589574189244,1.1414278670480613,10,-0.875,-1.505000114440918,-0.2200007438659668,1.4349994659423828,1.1299991607666016,3,0.0338494278434982,-1.2545438151748212,27.420000076293945,-1.1441439274176919,27.90999984741211,1.055551434747594,27.020000457763672,0.0338494278434982
7974,2011-10-21,28.59000015258789,28.59000015258789,27.95000076293945,28.04999923706055,5085400.0,0.029528256438864142,1.370364091043967,2.4545359966708515,78.43390214294001,62.88140673406595,-1.4905789697981788,-2.6190112489108195,-1.322342637125459,0.3854239597200646,21.057598579733583,0.8199996948242188,0.3784989327237973,2.3244998931884773,-0.17092302855937191,4.8199228149363265,1.076788432314551,3.5722113540624036,-2.889527287275584,100.0,22.153624983908713,1.2477114608739255,10,-1.3550004959106445,-2.3249998092651367,-1.1525001525878906,0.6149997711181641,0.46999931335449574,4,0.010842933343402583,2.882350301248812,27.770000457763672,-1.2545438151748212,27.420000076293945,-1.1441439274176919,27.90999984741211,0.010842933343402583
7975,2011-10-24,28.940000534057614,29.10000038146973,28.5,28.81999969482422,3950700.0,0.012242055949693409,1.7272711509534284,0.22222339959592022,78.15345754832921,66.5380552760635,-1.54357407317044,-2.8463796873728846,-1.6533081647866474,0.007840695148932042,19.695627406254147,0.6000003814697301,0.6902306160486518,2.5040002822875955,-0.23401594356815636,5.242016508143347,1.1349921693597196,3.8730083952154715,-2.892784394272237,92.72728218519623,9.96723555081077,1.3690081129278753,10,-1.1450004577636683,-2.5450000762939418,-1.2450008392333949,0.26499938964844105,1.1800003051757848,0,-0.022460249016420297,1.370364091043967,28.59000015258789,2.882350301248812,27.770000457763672,-1.2545438151748212,27.420000076293945,-0.022460249016420297
7976,2011-10-25,28.149999618530273,28.79999923706055,28.11000061035156,28.75,3894200.0,-0.027297888768095913,-1.0294125071876357,-4.9999682110785875,68.8131327726883,67.40280482647528,-0.528541411029682,-1.9699324869301513,-0.8856201253487122,0.7701750468032067,19.050365577288176,0.8299999237060547,1.0214718129635187,1.5949994087219252,-1.226739486109075,4.4167383035529255,0.18412996130642512,3.0058688561374254,-1.6753936849090856,50.777170325217625,-32.1918371167786,1.4108694474155001,10,-0.2849998474121094,-1.7549991607666016,-0.4499998092651367,1.0550003051757812,2.069999694824215,1,0.00923624271421608,1.7272711509534284,28.940000534057614,1.370364091043967,28.59000015258789,2.882350301248812,27.770000457763672,0.00923624271421608
7977,2011-10-26,28.899999618530273,29.020000457763672,28.04999923706055,28.479999542236328,4192500.0,0.02664298437525736,1.9393898234551132,-0.6999996821087633,68.85246138219546,68.05217474922514,-1.1099476070149095,-2.5522943801636373,-1.641618498805748,-0.0013354641449829785,18.119359008510738,0.9700012207031214,1.3343313403757513,2.1554994583129883,-0.7649652889755103,5.075964205601487,0.695267084668739,3.6157318319572376,-2.057838462210288,89.63726780751774,8.34983780659313,1.4602323736442488,10,-0.9199991226196289,-2.5049991607666016,-1.1999998092651367,0.30500030517578125,1.0900001525878906,2,-0.03840826012645393,-1.0294125071876357,28.149999618530273,1.7272711509534284,28.940000534057614,1.370364091043967,28.59000015258789,-0.03840826012645393
7978,2011-10-27,30.20000076293945,30.459999084472656,29.32999992370605,29.45000076293945,6923300.0,0.04498273915462736,-1.2828227170616935,1.7857139613353255,77.08095639718611,69.45526728837825,-2.1518247691239907,-3.692722037629853,-2.9419845284049906,-1.3134303088339863,17.510986127734245,1.5599994659423828,1.6038560480246389,3.234000587463374,-0.027348268967315903,6.495349443894064,1.6033261592480308,4.864675015678717,-3.0417421150985007,89.64149420727942,6.654657242139265,1.6306744282153445,10,-1.5400009155273402,-3.125000953674313,-2.500000953674313,-0.9950008392333949,-0.24000167846679332,3,-0.0761589763676983,1.9393898234551132,28.899999618530273,-1.0294125071876357,28.149999618530273,1.7272711509534284,28.940000534057614,-0.0761589763676983
7979,2011-10-28,30.34000015258789,30.40999984741211,29.75,30.01000022888184,4304100.0,0.004635741261975301,1.8085140920804335,0.43999989827473485,75.9281420711978,71.48617857240146,-2.1074135737579702,-3.5807736377240005,-3.0542944357833512,-1.458764583660674,16.583011098970474,0.6599998474121094,1.6892411898497883,3.0974999427795424,-0.32777374224257017,6.522773627801655,1.3848631002684861,4.810136785290599,-2.653463034885867,95.02079089284499,12.33580989507081,1.7126368425110563,10,-1.6600008010864258,-3.265000343322754,-3.3400001525878906,-1.5850000381469727,-0.7399997711181605,4,-0.04746211360631092,-1.2828227170616935,30.20000076293945,1.9393898234551132,28.899999618530273,-1.0294125071876357,28.149999618530273,-0.04746211360631092
7980,2011-10-31,28.940000534057614,29.88999938964844,28.940000534057614,29.70000076293945,5967100.0,-0.04614369187505962,-1.4999962354972718,-2.303031529058199,63.72340440642192,71.15914943237426,-0.45418265976234196,-1.9018141633760735,-1.6426249423152335,-0.0777237736026386,14.928293213442414,1.399999618530277,1.736211549743448,1.4585002899169872,-1.7192729347644224,4.636273514598397,-0.13038632242371762,3.047386902257692,-0.8097095016722875,36.9295167363915,-42.59242072626426,1.5888866123407053,10,-0.12500095367431285,-1.865000724792477,-1.985000610351559,-0.23000049591064098,0.6099987030029368,0,0.004146473036293008,1.8085140920804335,30.34000015258789,-1.2828227170616935,30.20000076293945,1.9393898234551132,28.899999618530273,0.004146473036293008
7981,2011-11-01,27.739999771118164,28.440000534057614,27.25,27.54999923706055,8077200.0,-0.041465125804930336,-2.0126633622011223,-0.2500006274171198,53.34007983836189,70.41645809221772,0.8036835403480751,-0.4799034953126231,-0.43659833033046525,1.1049296810163298,12.628349556780961,1.6900005340576136,1.6935823829517247,0.1019995689392097,-2.7743328835503362,2.9783320214287556,-1.336166657305565,1.5401657951839844,2.719999313354492,15.264794731200428,-60.91768142332026,1.4381662262447732,11,1.0749998092651367,-0.6649999618530273,-1.0799999237060547,0.6750001907348633,1.0,1,0.08579672270196625,-1.4999962354972718,28.940000534057614,1.8085140920804335,30.34000015258789,-1.2828227170616935,30.20000076293945,0.08579672270196625
7982,2011-11-02,28.540000915527344,28.70000076293945,28.06999969482422,28.29999923706055,5101200.0,0.02883926283381255,1.2499982970143413,1.2631631782362143,56.71361549433098,69.00435022818351,0.2003287429835794,-1.0693117723652819,-1.2527464504668906,0.2879056507462714,10.751928973107178,0.9600009918212855,1.7921743146195013,0.733500671386718,-1.9203091093903062,3.3873104521637423,-0.5934042190017941,2.06040556177523,1.8557981872558607,40.18695587071382,-33.66987263461772,1.3269048903885123,11,0.3149986267089844,-1.465001106262207,-1.8800010681152344,-0.1250009536743164,0.5799999237060547,2,0.058864693200242124,-2.0126633622011223,27.739999771118164,-1.4999962354972718,28.940000534057614,1.8085140920804335,30.34000015258789,0.058864693200242124
7983,2011-11-03,29.3700008392334,29.46999931335449,28.51000022888184,28.78000068664551,4927500.0,0.029081986583065822,1.4303863481624237,2.4583167766033753,57.47232717427586,66.67528634277639,-0.42336455855405575,-1.714720996119091,-2.0953844295671935,-0.5622874991288356,9.677456393836131,0.9599990844726491,1.757578455720882,1.390500545501709,-1.1929323068539759,3.973933397857394,0.09878411932386655,2.6822169716795514,0.9628822814941422,67.08863739248528,-3.4931845703445674,1.2917164261778422,11,-0.5150012969970703,-2.2950010299682617,-2.710000991821289,-0.9550008773803711,-1.0300006866455078,3,0.02110993919538995,1.2499982970143413,28.540000915527344,-2.0126633622011223,27.739999771118164,-1.4999962354972718,28.940000534057614,0.02110993919538995
7984,2011-11-04,29.04999923706055,29.18000030517578,28.649999618530273,29.07999992370605,3722900.0,-0.010895525809634266,3.608672576645907,-0.0508486082824051,59.731533928299115,64.62840594055082,-0.034922568892501005,-1.1712380127767439,-1.7668542980956126,-0.25320823102157775,8.814945380377832,0.720001220703125,1.8319854090024243,0.8904990196228049,-1.4401523846078668,3.2211504238534765,-0.27482668249253095,2.0558247217381407,1.22122622125244,68.18180504580532,-3.5841083052967093,1.1653257021153367,11,-0.1949996948242223,-1.9749994277954137,-2.514999389648441,-0.6349992752075231,-1.2099990844726598,4,0.031325296774919575,1.4303863481624237,29.3700008392334,1.2499982970143413,28.540000915527344,-2.0126633622011223,27.739999771118164,0.031325296774919575
7985,2011-11-07,29.38999938964844,29.40999984741211,28.649999618530273,28.81999969482422,3867400.0,0.011703964251886578,1.491801535883133,-18.999554962176404,57.48987252430906,63.37026591295313,-0.34014773058002845,-1.3123168388666429,-2.0990349259742054,-0.6013064986710681,8.049343071332622,0.7600002288818359,1.8178816732139218,1.0614992141723683,-1.0966800449484353,3.219678473293172,-0.017590415388035296,2.140588843732772,0.8208015594982889,96.39639871846784,25.672649110641046,1.079089629560402,11,-0.5349998474121129,-2.3149995803833043,-2.8549995422363317,-0.9749994277954137,-1.9599990844726598,0,0.0071453214080452465,3.608672576645907,29.04999923706055,1.4303863481624237,29.3700008392334,1.2499982970143413,28.540000915527344,0.0071453214080452465
7986,2011-11-08,29.85000038146973,29.88999938964844,29.20000076293945,29.51000022888184,4493600.0,0.015651616242745137,2.2857220708447206,0.5964918151276214,62.33501928647781,62.646105680095616,-0.5963573374605922,-1.5783738768108293,-2.576013582761046,-1.077191576469378,7.607593288889588,0.6899986267089915,1.6661227522738713,1.3470002174377491,-0.7026581141767245,3.3966585490522228,0.3221710516305123,2.371829383244986,0.30158454869406626,97.80225192935683,23.945154979071617,1.0248291658072373,11,-0.995000839233402,-2.7750005722045934,-3.4850010871887243,-1.5750007629394567,-1.8900012969970739,1,-0.01005028946650921,1.491801535883133,29.38999938964844,3.608672576645907,29.04999923706055,1.4303863481624237,29.3700008392334,-0.01005028946650921
7987,2011-11-09,28.520000457763672,29.18000030517578,28.3700008392334,28.979999542236328,5098400.0,-0.0445561107775293,-1.1315822495721004,-1.3529378765609397,53.46260207303857,60.021844088523665,0.7532873068449213,-0.14225479504080596,-1.278473695418672,0.22471798074392169,7.801562116942977,1.4799995422363317,1.457374058813592,-0.054999732971189985,-1.992274042369445,1.882274576427065,-1.0236368876703175,0.9136374217279375,1.5735527737968482,9.868405367183762,-61.33002517931423,0.9686371546991283,11,0.3099994659423828,-1.1350011825561523,-2.830000400543213,-0.4849996566772461,-0.8199996948242223,2,0.007713860793245653,2.2857220708447206,29.85000038146973,1.491801535883133,29.38999938964844,3.608672576645907,29.04999923706055,0.007713860793245653
7988,2011-11-10,28.8799991607666,29.20000076293945,28.54999923706055,29.04999923706055,3640500.0,0.012622675218258328,1.765945531355397,0.36956611878659984,51.398258814034335,57.29630150439439,0.2082556695854514,-0.3824595320079638,-1.6593589937614688,-0.16363860873843805,8.011676288839862,0.6800003051757777,1.3975728527480484,0.21649904251098562,-1.5967305083519427,2.029728593373914,-0.6901157329204786,1.1231138179424498,1.1566830061627087,33.55255315170832,-32.59805723198803,0.9066147754314641,11,-0.3099994659423828,-1.2299995422363281,-3.1899991035461426,-0.9999990463256836,-1.6099987030029297,3,0.008310307667627637,-1.1315822495721004,28.520000457763672,2.2857220708447206,29.85000038146973,1.491801535883133,29.38999938964844,0.008310307667627637
7989,2011-11-11,29.690000534057614,29.739999771118164,29.29999923706055,29.29999923706055,3624900.0,0.02804713977940132,-1.2564054911895688,-2.2941242468780305,53.46260207303857,56.15621235624069,-0.7863361078269868,-1.0958538963357363,-2.4741729915097146,-0.9932645074385889,8.490481344020568,0.8600006103515625,1.3021463764324501,0.9295003890991183,-0.8855302589566634,2.7445310371549,0.02198506507122744,1.837015713127009,0.29094798953310885,86.84216800494863,23.05970970279622,0.9075153240278901,11,-1.1200008392333949,-1.7900009155273402,-4.000000476837155,-1.8200006484985316,-1.3400001525878835,4,-0.04546986720061286,1.765945531355397,28.8799991607666,-1.1315822495721004,28.520000457763672,2.2857220708447206,29.85000038146973,-0.04546986720061286
7990,2011-11-14,29.78000068664551,29.8700008392334,29.399999618530273,29.489999771118164,3876200.0,0.0030313287628491725,1.0,0.7435896181892212,58.045411068265366,56.67902693734107,-0.8321623687035427,-1.0208177505930784,-2.541281712756753,-1.0899510393426972,9.073338294598363,0.470001220703125,0.9933905682312911,0.8815005302429242,-0.7903883689723585,2.553389429458207,0.045556080635282825,1.7174449798505655,0.1463288664733966,92.76323632197582,26.206487129112617,0.8359444496076417,11,-0.8000011444091832,-1.7000007629394567,-4.120000362396244,-2.1400003433227575,-1.110000610351566,0,-0.06514440864091686,-1.2564054911895688,29.690000534057614,1.765945531355397,28.8799991607666,-1.1315822495721004,28.520000457763672,-0.06514440864091686
7991,2011-11-15,29.63999938964844,29.78000068664551,29.15999984741211,29.459999084472656,3435800.0,-0.004701185150067899,1.695638833373389,0.6206887479940064,53.88655089682394,56.364908648729184,-0.4406411633463385,-0.7848010163743417,-2.3689053284933728,-0.9541649867491948,9.529755592932041,0.620000839233402,0.6777290784634893,0.6549992561340368,-0.9801606533156395,2.290159165583713,-0.16258069859080138,1.4725792108588749,0.2328035724080877,84.66657002766951,20.16065040742201,0.8175799547248374,11,-0.5099992752075231,-1.4700002670288121,-4.014998912811283,-2.1149988174438548,-0.9399986267089915,1,-0.07456137415591468,1.0,29.78000068664551,-1.2564054911895688,29.690000534057614,1.765945531355397,28.8799991607666,-0.07456137415591468
7992,2011-11-16,28.940000534057614,29.5,28.8799991607666,29.290000915527344,4603000.0,-0.02361669601907268,-1.6382838846345829,-1.9444432670707228,42.93722152882481,54.74989691034573,0.3599133314058456,0.03679781112261438,-1.6704330147932325,-0.2676041419253785,9.914955321978217,0.7600002288818395,0.5458299673319686,-0.12099962234497497,-1.5818993004640838,1.3399000557741338,-0.8514494614045311,0.6094502167145812,0.9300003051757848,29.545516941425227,-30.468084454226023,0.7304498390595551,11,0.18999958038330433,-0.4650011062622035,-3.2575001716613734,-1.5200004577636683,0.11999893188477273,2,-0.03386321463372666,1.695638833373389,29.63999938964844,1.0,29.78000068664551,-1.2564054911895688,29.690000534057614,-0.03386321463372666
7993,2011-11-17,28.709999084472656,29.04999923706055,28.45000076293945,28.85000038146973,5630800.0,-0.007947527482395245,1.2222206523850703,0.40000326973695577,40.95449505253991,52.66355925748359,0.5436149272517312,0.35925137814692576,-1.432734160163271,-0.05219522537211674,10.360179560066477,0.5999984741211009,0.6203383062579171,-0.39800100326538157,-1.7396358300392656,0.9436338235085024,-1.0688184166523236,0.27281641012156044,1.1076017379760756,18.30973996929458,-35.73586719680844,0.6708174133869423,11,0.4200010299682617,-0.16499996185302734,-2.787498950958252,-1.3899984359741246,0.3300018310546875,3,-0.03517932266599921,-1.6382838846345829,28.940000534057614,1.695638833373389,29.63999938964844,1.0,29.78000068664551,-0.03517932266599921
7994,2011-11-18,28.899999618530273,29.15999984741211,28.79999923706055,28.95000076293945,3435000.0,0.006617921982462693,-1.8799829102866876,0.3571477227830339,49.74358410055144,51.80286054373274,0.36889230738303525,0.2041319650833806,-1.5984861215410433,-0.2671682558768964,10.146115150578918,0.4500007629394531,0.5991313371307463,-0.2235004425048821,-1.5469774674493735,1.0999765824396093,-0.8852389549771296,0.43823806996736536,0.8662491874694851,31.690058550227242,-23.507697467700787,0.6617385124722461,11,0.23000049591064453,-0.23999977111816406,-2.977499485015869,-2.169999122619629,-0.529998779296875,4,-0.05640135578830485,1.2222206523850703,28.709999084472656,-1.6382838846345829,28.940000534057614,1.695638833373389,29.63999938964844,-0.05640135578830485
7995,2011-11-21,28.290000915527344,28.479999542236328,27.920000076293945,28.45000076293945,4977700.0,-0.021107221835802603,4.090964262801061,3.199923707801034,53.81415241160398,50.85609755763565,0.9012200009448748,0.8041676049057571,-0.9679257132244956,0.3166120536221939,9.744747539126141,0.9799995422363281,0.4869752513929413,-0.8009991645812988,-2.17442998922197,0.5724316600593724,-1.4877145769016344,-0.11428375226096321,1.4259229143524195,19.892511710706543,-38.68941015074694,0.6867154123203364,11,0.6049995422363281,0.3699989318847656,-2.2900004386901855,-1.5600004196166992,0.4499988555908203,0,0.0021208718275245175,-1.8799829102866876,28.899999618530273,1.2222206523850703,28.709999084472656,-1.6382838846345829,28.940000534057614,0.0021208718275245175
7996,2011-11-22,28.40999984741211,28.88999938964844,28.25,28.309999465942386,4628700.0,0.004241743655048813,-4.818194428790683,-0.6250029802350726,49.00458639760113,50.36076248258705,0.6207549145161693,0.7427259083675395,-1.0681236351299503,0.15996867585528207,9.587890886277261,0.639999389648441,0.3696812011782633,-0.694000244140625,-2.034454411883278,0.6464539236020279,-1.3642273280119497,-0.02377316026930032,1.2566055058700591,31.012645239173082,-28.661138388724453,0.6702270838713262,11,0.4850006103515625,0.26999950408935547,-2.2549996376037598,-1.864999771118164,0.19000053405762074,1,0.0091517152509073,4.090964262801061,28.290000915527344,-1.8799829102866876,28.899999618530273,1.2222206523850703,28.709999084472656,0.0091517152509073
7997,2011-11-23,27.790000915527344,28.09000015258789,27.649999618530273,27.989999771118164,4260900.0,-0.02182326417510494,1.2000047683761295,-1.9999809265865023,37.50000377244493,48.816511922410456,1.25867704062577,1.3442216795389825,-0.44511361941549765,0.736471785020175,9.416038158158056,0.7600002288818359,0.23807873800461365,-1.2584992408752456,-2.720887721244715,0.20388923949422377,-1.9896934810599802,-0.5273050006905109,1.828272330689181,9.271607667287713,-47.42092981424375,0.7311942401847347,11,0.9699993133544922,1.024998664855957,-1.4250006675720215,-1.465001106262207,1.0999984741210973,2,0.03274558537001182,-4.818194428790683,28.40999984741211,4.090964262801061,28.290000915527344,-1.8799829102866876,28.899999618530273,0.03274558537001182
7998,2011-11-25,27.899999618530273,28.21999931335449,27.670000076293945,27.71999931335449,1552200.0,0.003958211564558445,-2.9285831062670047,-0.9000066757584316,40.58919916001721,47.386133820963636,1.111983259097368,1.1099874034317523,-0.5759065626168933,0.587326780528592,8.119865124150108,0.5499992370605433,0.0017716113807360045,-1.0335004806518562,-2.4762212214841597,0.4092202601804473,-1.7548608510680062,-0.3121401102357062,1.670908162761922,16.556288881169674,-37.08498144182438,0.7213603704161511,11,0.8600006103515625,0.9149999618530273,-1.4099993705749512,-1.5749998092651367,1.470001220703125,4,0.041577056031272486,1.2000047683761295,27.790000915527344,-4.818194428790683,28.40999984741211,4.090964262801061,28.290000915527344,0.041577056031272486
7999,2011-11-28,28.899999618530273,28.989999771118164,28.57999992370605,28.78000068664551,4786200.0,0.03584229439687281,1.7333392673219723,0.666659602424415,46.381093973143265,46.09009858817228,-0.013257290237714159,-0.003610335734535397,-1.5993717635439921,-0.44161185829380756,6.510692352429129,1.0900001525878906,-0.014784461586984321,0.03849954605102468,-1.2434442659372138,1.3204433580392632,-0.6024723599430963,0.6794714520451457,0.6244900071360782,93.28357146720641,43.18954611393971,0.6409719059941196,11,-0.1849994659423828,-0.04500007629394531,-2.3199992179870605,-2.5749998092651367,0.3400001525878906,0,0.004844335600174388,-2.9285831062670047,27.899999618530273,1.2000047683761295,27.790000915527344,-4.818194428790683,28.40999984741211,0.004844335600174388
8000,2011-11-29,29.059999465942386,29.209999084472656,28.79999923706055,29.0,4043500.0,0.0055363269731507625,1.27778513640239,0.5000000000000444,43.894890013448745,44.97991404557504,-0.31975558572476714,-0.16249017351558237,-1.7553486409261048,-0.6393343641805806,5.749678643765546,0.4099998474121058,-0.02473181994606577,0.19249944686890075,-1.0921118521755737,1.4771107459133752,-0.44980620265333826,0.8348050963911398,0.41900036721063927,90.3846365460352,44.411727294341745,0.6423056495222375,11,-0.48499965667724965,-0.20499992370605824,-2.3099994659423864,-2.7349996566772496,0.010000228881832385,1,-0.023743931155871145,1.7333392673219723,28.899999618530273,-2.9285831062670047,27.899999618530273,1.2000047683761295,27.790000915527344,-0.023743931155871145
8001,2011-11-30,30.1200008392334,30.26000022888184,29.79999923706055,29.959999084472656,9203100.0,0.03647630394946533,1.0909110613081456,2.6667196490445697,62.90323126452622,47.198359571764094,-1.457812980142613,-1.0909808017301863,-2.806019172685602,-1.7228149077644765,6.169645318265279,1.2000007629394531,-0.1008131217421635,1.1335007667541497,-0.15228022809566966,2.419281761603969,0.4906102693292418,1.7763912641790576,-2.8700008392333984,94.63603996515604,42.274587162394695,0.6428904974249092,11,-1.1650009155273438,-1.2650012969970703,-3.02500057220459,-3.7250003814697266,-1.210000991821289,2,-0.045816767253129886,1.27778513640239,29.059999465942386,1.7333392673219723,28.899999618530273,-2.9285831062670047,27.899999618530273,-0.045816767253129886
8002,2011-12-01,30.21999931335449,30.54999923706055,30.09000015258789,30.170000076293945,4526900.0,0.003320002368354391,-3.3809627611262827,0.31249180445120384,61.279465171613225,49.45668958499446,-1.516640278611387,-1.1158762662442037,-2.867930187297876,-1.850420243709923,6.899495081036823,0.4599990844726598,-0.24275111607521538,1.1494993209838817,-0.22958464586180583,2.5285832878295693,0.45995733756103974,1.8390413044067238,-2.909799308776851,88.54166597679766,32.404728849236264,0.689541983422843,12,-1.1199998855590785,-1.3199996948242152,-3.0899991989135707,-3.8249988555908168,-1.4399986267089773,3,-0.05360684873241761,1.0909110613081456,30.1200008392334,1.27778513640239,29.059999465942386,1.7333392673219723,28.899999618530273,-0.05360684873241761
8003,2011-12-02,29.989999771118164,30.5,29.8700008392334,30.489999771118164,3662300.0,-0.007610838764469663,1.4230715621905146,-10.000152590219678,52.798502018730495,49.796124909236575,-1.2136014963368957,-0.8822814128168801,-2.5446693843183823,-1.6440567615856843,7.131218979975694,0.6299991607666016,-0.3322729081652085,0.8884998321533217,-0.5457029681008088,2.3227026324074522,0.1713984320262547,1.6056012322803888,-2.5502077972412103,71.57362126239406,18.522571589101915,0.7171014001270654,12,-0.8900003433227539,-1.0900001525878906,-2.802499294281006,-3.594999313354492,-1.0599994659423828,4,-0.03667890596415002,-3.3809627611262827,30.21999931335449,1.0909110613081456,30.1200008392334,1.27778513640239,29.059999465942386,-0.03667890596415002
8004,2011-12-05,29.959999084472656,30.34000015258789,29.65999984741211,30.1200008392334,4194400.0,-0.001000356347931719,1.2666662428116844,0.3200035095214844,51.69809894825861,49.56100785775375,-1.1369945546220208,-0.822795429420573,-2.4127408818564433,-1.62932459546181,7.298283355596595,0.6800003051757812,-0.24692568077679766,0.8129991531372056,-0.6711924515771095,2.2971907578515207,0.07090335078004983,1.5550949554943614,-2.3957988200683573,66.28570556640605,17.503762086020508,0.7420958023571574,12,-0.8599996566772461,-1.0599994659423828,-2.092499256134033,-2.8849992752075195,-0.8199996948242152,0,-0.019692865930194148,1.4230715621905146,29.989999771118164,-3.3809627611262827,30.21999931335449,1.0909110613081456,30.1200008392334,-0.019692865930194148
8005,2011-12-06,29.60000038146973,30.01000022888184,29.57999992370605,29.90999984741211,4557500.0,-0.012015978438046804,-1.4571419229322908,1.937475413353656,49.63768979778285,49.63135267999617,-0.6388081158264569,-0.47037361142223233,-1.9638569467525961,-1.293389325452015,7.266167897075055,0.43000030517578836,-0.12358972312650351,0.44250040054321715,-1.0518660779985503,1.9368668790849846,-0.3046828387276683,1.1896836398141026,-1.9163681581591803,2.061904321819818,-40.438426793164176,0.7471832392708838,12,-0.50000095367432,-0.7000007629394567,-1.7225008010864293,-2.5250005722045934,-0.4300003051757848,1,-0.01216218262540747,1.2666662428116844,29.959999084472656,1.4230715621905146,29.989999771118164,-3.3809627611262827,30.21999931335449,-0.01216218262540747
8006,2011-12-07,29.54999923706055,29.68000030517578,29.1299991607666,29.3799991607666,5439100.0,-0.0016892278298915597,1.5581316950919293,-0.5483882876286871,56.262824185822176,51.716110503704755,-0.4582858654409989,-0.4679945022312424,-1.8314560606576826,-1.2572886741136706,6.701608959453377,0.5500011444091797,-0.10906387363464987,0.40749931335449574,-1.0634382247576504,1.8784368514666419,-0.3279694557015773,1.1429680824105688,-1.7517123332000004,29.577468572403532,-13.960036410593233,0.7354687690560725,12,-0.43999958038330433,-0.649999618530277,-1.6049995422363317,-2.4749994277954137,-0.7699985504150391,2,-0.01624363975056664,-1.4571419229322908,29.60000038146973,1.2666662428116844,29.959999084472656,1.4230715621905146,29.989999771118164,-0.01624363975056664
8007,2011-12-08,28.739999771118164,29.3799991607666,28.670000076293945,29.31999969482422,5097000.0,-0.027411150147392038,1.0285721292312555,-3.4117627259364927,50.27523590774303,52.79233680900762,0.5594775046846259,0.3787505724014508,-0.9254931904130537,-0.48089038235715975,6.798217937383217,0.8799991607666051,-0.10146857782225993,-0.41350011825561594,-1.8680358696731645,1.0410356331619326,-1.140767993964392,0.3137677574531601,-0.8316443739296133,3.825120095221518,-41.131227030278,0.7272678757087744,12,0.8249998092651367,0.3599996566772461,-0.7950000762939453,-1.6649999618530273,0.4799995422363246,3,0.0059151036063953555,1.5581316950919293,29.54999923706055,-1.4571419229322908,29.60000038146973,1.2666662428116844,29.959999084472656,0.0059151036063953555
8008,2011-12-09,29.1200008392334,29.209999084472656,28.75,28.84000015258789,2974900.0,0.013222027527540536,1.0000082928710334,-0.4827598680640738,51.950366961990305,53.411144918879515,0.414301060271157,0.01860565707891837,-1.2244136741063762,-0.9044397491419716,6.8838221852716766,0.4699993133544922,-0.045926436252571534,-0.045499134063721414,-1.4944836928604843,1.4034854247330415,-0.7699914134621046,0.6789931453346618,-1.1059796884499669,26.946152238393438,-18.874988171409555,0.7244922793983817,12,0.48999881744384766,-0.02000141143798828,-1.155001163482666,-2.0450010299682617,0.2999992370605469,4,-0.011675829079297428,1.0285721292312555,28.739999771118164,1.5581316950919293,29.54999923706055,-1.4571419229322908,29.60000038146973,-0.011675829079297428
8009,2011-12-12,28.34000015258789,28.88999938964844,28.13999938964844,28.809999465942386,3787100.0,-0.026785737093613426,1.3809555526625445,-1.678564859912411,50.43028621403284,54.137300052277745,1.2365483454342474,0.7296937873547868,-0.33977593692809194,-0.18845329178827086,6.7461201877675405,0.9800014495849574,0.13798970408098654,-0.7579998016357408,-2.2297060265757445,0.7137064233042629,-1.4938529141057444,-0.022146689165737143,-0.22453987835337585,10.695223164789558,-36.81921394970645,0.7358531124700025,12,1.0049991607666051,0.7599992752075195,-0.3750004768371582,-1.265000343322754,1.7000007629394531,0,0.020818636182470707,1.0000082928710334,29.1200008392334,1.0285721292312555,28.739999771118164,1.5581316950919293,29.54999923706055,0.020818636182470707
8010,2011-12-13,27.84000015258789,28.770000457763672,27.709999084472656,28.40999984741211,7499200.0,-0.017642907456171697,-1.5542145417777369,1.2127670799261316,45.395801120498234,52.19203003627463,1.7268935039493911,1.135098889603114,0.28216309564657394,0.24637021488529243,6.63338625701625,1.0600013732910156,0.28881226835846263,-1.1609997749328613,-2.6977341565142865,0.37573460664856384,-1.929366965723574,-0.39263258414214874,2.70999908447266,6.599034901553762,-41.226367920180195,0.7683671907907135,12,1.289999008178711,1.2599992752075195,0.1249995231628418,-0.7650003433227539,2.0499992370605504,1,0.046695374638484166,1.3809555526625445,28.34000015258789,1.0000082928710334,29.1200008392334,1.0285721292312555,28.739999771118164,0.046695374638484166
8011,2011-12-14,27.43000030517578,27.76000022888184,27.399999618530273,27.63999938964844,4249700.0,-0.014727005932648973,-1.666666666666693,0.36841964369370594,46.98996122149423,50.604307375150306,1.9167563174288667,1.445134794228352,0.797344771193746,0.5927782125196508,6.845196605579412,0.4400005340576172,0.3202533448560665,-1.4604996681213365,-3.1169314298453763,0.19593209360270336,-2.288715548983358,-0.6322837872593148,3.0631989288330104,1.5151865445192614,-49.07252940625647,0.8282158808620202,12,1.5199995040893555,1.544999122619629,0.5349993705749512,-0.35500049591064453,2.3899993896484375,2,0.06343418708565762,-1.5542145417777369,27.84000015258789,1.3809555526625445,28.34000015258789,1.0000082928710334,29.1200008392334,0.06343418708565762
8012,2011-12-15,27.959999084472656,28.06999969482422,27.51000022888184,27.790000915527344,5100500.0,0.0193218655997196,1.8717966274110698,-0.8095186194368619,50.4687458556143,50.345445579248505,1.1537972443548412,0.8832363154769354,0.3628018549982386,0.005296340369330466,7.214966733363223,0.6399993896484375,0.3714667620064631,-0.8815008163452163,-2.588961277008309,0.8259596443178765,-1.7352310466767626,-0.027770586013669885,2.409472164916995,30.939206142296683,-22.96377214184797,0.8537302303315473,12,0.9100008010864258,1.015000343322754,0.005000591278076172,-0.8849992752075195,2.120000839233395,3,0.029327669135305268,-1.666666666666693,27.43000030517578,-1.5542145417777369,27.84000015258789,1.3809555526625445,28.34000015258789,0.029327669135305268
8013,2011-12-16,27.70000076293945,28.290000915527344,27.649999618530273,28.290000915527344,5950800.0,-0.009298938842869808,1.1694953609413894,-3.4706265146755437,39.39929953775419,48.978912311414675,1.1787572524445302,1.1211714812266962,0.6933468753001115,0.2151367319638382,7.821380694776692,0.6400012969970703,0.1809064973946839,-1.0909992218017628,-2.872954020924876,0.6909555773213505,-1.9819766213633194,-0.20002182224020615,2.550691621215826,20.13430808677513,-27.598116754349867,0.8909773995615571,12,1.0049991607666051,1.2749986648559606,0.40749883651733754,-0.6250009536743129,2.139999389648441,4,0.0548735923664192,1.8717966274110698,27.959999084472656,-1.666666666666693,27.43000030517578,-1.5542145417777369,27.84000015258789,0.0548735923664192
8014,2011-12-19,27.270000457763672,27.8799991607666,27.190000534057614,27.76000022888184,4226800.0,-0.015523476293585081,-1.123073943548304,0.8305078718520684,34.907255549726585,47.34219739496399,1.3265548311874724,1.4996847125935169,1.205181172425931,0.5951629051187091,8.60935652520969,0.6899986267089879,-0.030494644939569326,-1.4394995689392083,-3.345262992803221,0.4662638549248044,-2.3923812808712164,-0.48661785700720017,2.8666642157666047,5.063286555002477,-35.73417315746924,0.9528817119320065,12,1.1649999618530273,1.5999994277954102,0.8399991989135742,-0.19500064849853516,2.549999237060547,0,0.07884120214300094,1.1694953609413894,27.70000076293945,1.8717966274110698,27.959999084472656,-1.666666666666693,27.43000030517578,0.07884120214300094
8015,2011-12-20,28.35000038146973,28.45000076293945,27.60000038146973,27.70000076293945,4430900.0,0.0396039569335096,1.0,-1.326530453365309,35.12603894455289,44.99366570148962,0.056541587078456246,0.4473459299903091,0.20319895518295894,-0.5221724721738497,8.515634289293669,1.1800003051757777,-0.15177954347381473,-0.36249961853026846,-2.265669720483711,1.540670483423174,-1.3140846695069897,0.5890854324464527,1.6098644436921852,92.06346322980727,55.677153016243565,0.9515850509767203,12,-0.06500053405762074,0.5199995040893519,-0.11500072479248402,-1.2750005722045934,1.3599987030029261,1,0.0596120109812146,-1.123073943548304,27.270000457763672,1.1694953609413894,27.70000076293945,1.8717966274110698,27.959999084472656,0.0596120109812146
8016,2011-12-21,28.670000076293945,28.690000534057614,28.15999984741211,28.28000068664551,3148800.0,0.011287467037685683,1.4651177232483696,0.5999994131231412,37.43922449716466,43.56744221142535,-0.44858702155558206,0.15581209406796503,-0.04473933734882252,-0.8796225958320996,8.731158726254879,0.5300006866455043,-0.26965113057324785,-0.05549993515014506,-1.9535148522260926,1.8425149819258024,-1.0045073936881188,0.8935075233878287,1.1236728914017107,98.66663614908879,66.03236392348064,0.9490074585379729,12,-0.4700002670288086,0.19999980926513672,-0.1400003433227539,-1.5950002670288086,-0.04000091552734375,2,0.04255316742615789,1.0,28.35000038146973,-1.123073943548304,27.270000457763672,1.1694953609413894,27.70000076293945,0.04255316742615789
8017,2011-12-22,28.70000076293945,28.90999984741211,28.559999465942386,28.68000030517578,2990000.0,0.0010464139018371288,-1.6922885061181836,0.051283305293625694,39.19598696357407,42.15028887826799,-0.5418383393752073,0.2081540184419346,-0.0240555421464137,-0.9172612367346353,8.359616188375782,0.350000381469723,-0.3585562569978009,-0.07099924087524911,-1.9175194183671245,1.7755209366166262,-0.9942593296211868,0.8522608478706886,0.9374518587379228,87.7907460286655,57.60011249464057,0.923260088745938,12,-0.6500005722045863,0.16999912261963246,-0.050001144409176135,-1.6250009536743129,0.48999977111816406,3,0.03902435198994958,1.4651177232483696,28.670000076293945,1.0,28.35000038146973,-1.123073943548304,27.270000457763672,0.03902435198994958
8018,2011-12-23,29.059999465942386,29.21999931335449,28.739999771118164,28.79999923706055,2421600.0,0.012543508481986043,-1.5263189595891504,12.9997139042556,42.85714285714289,41.308828505280225,-1.0183317670721337,-0.06375321231021758,-0.32910870246933754,-1.2994878799537695,8.191281765252361,0.5199985504150391,-0.4866076213196351,0.23099946975708363,-1.5727027856111135,2.034701725125281,-0.6708516579270132,1.1328505974411804,0.43060603047780077,92.11822937807278,63.74660677618707,0.9018511276840986,12,-0.8549995422363352,-0.18999958038330433,-0.2574996948242223,-1.9849996566772496,0.11000061035155895,4,0.035099809928044845,-1.6922885061181836,28.70000076293945,1.4651177232483696,28.670000076293945,1.0,28.35000038146973,0.035099809928044845
8019,2011-12-27,29.040000915527344,29.170000076293945,28.75,28.989999771118164,1782500.0,-0.0006881813758626842,1.7096825797242339,0.19231192458643584,45.302015678029136,41.298407900561436,-0.993022867739505,-0.034497015308051715,-0.273896386041109,-1.2766714538842017,8.709954515776836,0.4200000762939453,-0.5260470984081387,0.20400085449218608,-1.6019468685390734,2.0099485775234456,-0.6989730070234437,1.1069747160078158,0.3125682831510872,88.88898046261492,54.82692216043031,0.9029738615156303,12,-0.8350009918212926,-0.17000102996826172,-0.2025012969970703,-1.965001106262207,0.5099983215332067,1,0.02754818222587585,-1.5263189595891504,29.059999465942386,-1.6922885061181836,28.70000076293945,1.4651177232483696,28.670000076293945,0.02754818222587585
8020,2011-12-28,28.3700008392334,29.10000038146973,28.29999923706055,29.09000015258789,3212500.0,-0.023071627244188653,1.1621659239173652,-14.399656685103949,41.03344152277238,40.63657237848123,-0.2681330020106749,0.6125662236595986,0.44779169605977387,-0.6171415322464284,9.029448263037928,0.8000011444091797,-0.628500956425988,-0.4314992904663093,-2.2457730313802386,1.38277445044762,-1.3386361609232722,0.4756375799906536,0.8528142395677847,19.811424304312297,-14.20579209068054,0.907136870456964,12,-0.1650009155273473,0.4999990463256836,0.5249991416931152,-1.2950010299682617,1.2299995422363317,2,0.05111028596042866,1.7096825797242339,29.040000915527344,-1.5263189595891504,29.059999465942386,-1.6922885061181836,28.70000076293945,0.05111028596042866
8021,2011-12-29,28.739999771118164,28.82999992370605,28.36000061035156,28.399999618530273,2361600.0,0.013041907682042941,-1.2381017257038678,-0.47222288449668465,50.0,40.5844895056352,-0.48362503981008587,0.14111518813178137,0.10615415450480725,-0.9580426129928199,8.485038181380565,0.4699993133544922,-0.6588077263878809,0.00749969482421875,-1.6973026094279504,1.712301999076388,-0.8449014573018658,0.8599008469503033,0.43000030517578125,47.82614104012686,9.577158047126424,0.8524011521260846,12,-0.5349998474121129,0.13000011444091797,0.03750038146972656,-1.6649999618530273,1.0599994659423864,3,0.03375084624493563,1.1621659239173652,28.3700008392334,1.7096825797242339,29.040000915527344,-1.5263189595891504,29.059999465942386,0.03375084624493563
8022,2011-12-30,28.60000038146973,28.79999923706055,28.559999465942386,28.75,1904600.0,-0.0048712383703330975,-1.086941378423941,-0.44117515062436546,45.593211900833325,41.272701990421766,-0.27188601889855235,0.16182220291346638,0.2892694537337235,-0.8121373766443831,7.690011513958606,0.23999977111816406,-0.6148180539761867,-0.051499748229975495,-1.6060414218044876,1.5030419253445366,-0.8287705850172316,0.7257710885572806,0.5,32.60881734028573,-6.777847544758039,0.7772708367872558,12,-0.395000457763679,0.2699995040893519,0.18749952316283824,-1.5250005722045934,1.8199996948242152,4,0.0010489083530329513,-1.2381017257038678,28.739999771118164,1.1621659239173652,28.3700008392334,1.7096825797242339,29.040000915527344,0.0010489083530329513
8023,2012-01-03,28.88999938964844,29.31999969482422,28.8799991607666,29.190000534057614,4012500.0,0.010139825325548024,-1.749989569239389,2.00001271568989,55.083179558270146,43.51447132470439,-0.4194406839922671,-0.22642013316415088,0.03536184091988659,-1.0698948575198024,7.1509902893879245,0.7199993133544886,-0.538479976986963,0.29349927902222106,-1.1343183184715677,1.7213168765160098,-0.4204095197246751,1.0074080777691172,-1.6999988555908274,57.84312625520334,14.214691155462866,0.7139087987468952,1,-0.4299993515014684,-0.01999950408935902,-0.1024994850158727,-1.8149995803833043,1.860000610351559,1,0.010384255823718158,-1.086941378423941,28.60000038146973,-1.2381017257038678,28.739999771118164,1.1621659239173652,28.3700008392334,0.010384255823718158
8024,2012-01-04,29.3700008392334,29.43000030517578,28.8700008392334,29.03000068664551,4231900.0,0.01661479611373573,1.434785132602458,-1.1333295186506345,64.1929729513583,46.74413065879387,-0.6372434531523368,-0.793576167037596,-0.4286615135929779,-1.5362516044435353,6.8492127738090325,0.5599994659423828,-0.5079167402308187,0.8030006408691399,-0.5272481458852951,2.133249427623575,0.13787624749192418,1.4681250342463557,-2.1374003219604525,94.69031776735768,44.46208885120314,0.6651243933772172,1,-0.5750007629394531,-0.5000009536743164,-0.5825009346008301,-2.2950010299682617,1.1999988555908203,2,-0.006809695513262826,-1.749989569239389,28.88999938964844,-1.086941378423941,28.60000038146973,-1.2381017257038678,28.739999771118164,-0.006809695513262826
8025,2012-01-05,29.239999771118164,29.440000534057614,28.899999618530273,29.13999938964844,3324200.0,-0.0044263215662416755,1.15999542238076,0.2941186370317107,67.71038431060475,50.10759286028721,-0.410933529531885,-0.7293209601850208,-0.29514682515016943,-1.3892314726392385,6.621160147033614,0.5400009155273402,-0.37349840321445527,0.6909996032714858,-0.5891959195667198,1.9711951261096914,0.050901841852383,1.3310973646905886,-1.9195032623291048,81.48140953073954,24.054812302757313,0.6400977614191027,1,-0.36999988555908203,-0.36999988555908203,-0.4549999237060547,-2.1649999618530273,1.6900005340576172,3,0.010601897003042593,1.434785132602458,29.3700008392334,-1.749989569239389,28.88999938964844,-1.086941378423941,28.60000038146973,0.010601897003042593
8026,2012-01-06,29.06999969482422,29.29999923706055,28.93000030517578,29.15999984741211,2364000.0,-0.005813956143114085,-1.000000000000019,-0.8999980926586751,61.684226334603025,52.60628612373489,-0.19917156359347032,-0.6293944250569972,-0.09806811384530079,-1.2191549177748335,6.85758287899505,0.3699989318847692,-0.15846219833448316,0.544999504089354,-0.6726513085146948,1.7626503166934029,-0.06382590221267037,1.1538249103913785,-1.622332944519048,57.95450112056603,-2.7059753647875553,0.608825406302024,1,-0.19999980926513672,-0.19999980926513672,-0.35500001907348633,-1.994999885559082,2.0799999237060547,4,0.018231877956981002,1.15999542238076,29.239999771118164,1.434785132602458,29.3700008392334,-1.749989569239389,28.88999938964844,0.018231877956981002
8027,2012-01-09,28.90999984741211,29.209999084472656,28.86000061035156,29.10000038146973,3117400.0,-0.005503950777151045,-1.4137908354872946,2.1111134658585566,63.01074924793006,54.84557572271123,-0.006985278627762881,-0.4806486933635412,0.0635310183417559,-1.0560164194933606,7.242459284217986,0.3499984741210973,-0.015198716713079818,0.37649965286254883,-0.8498130956556942,1.6028124013807918,-0.23665672139657445,0.9896560271216721,-1.3427930700817932,8.620559247847446,-54.804728025457116,0.6131563742591218,1,-0.039999961853027344,-0.039999961853027344,-0.005000114440917969,-1.8350000381469727,2.1300010681152344,0,0.03078517448446516,-1.000000000000019,29.06999969482422,1.15999542238076,29.239999771118164,1.434785132602458,29.3700008392334,0.03078517448446516
8028,2012-01-10,28.78000068664551,29.13999938964844,28.6200008392334,29.10000038146973,6716300.0,-0.004496684934373496,1.600007629438205,1.6842041861165171,67.35633816835637,57.296055999414264,0.08841721079643605,-0.39782417009897486,0.15174250174272785,-0.9282331397247745,7.520955864479097,0.5199985504150426,0.0947130896933821,0.26350049972534606,-0.9377491590443761,1.4647501584950682,-0.3371243296595168,0.8641253291102089,-1.1004262839115562,19.51218377543572,-49.17653971976051,0.6006248293848618,1,0.08999919891357067,0.06499958038329723,0.21999883651733043,-1.6600008010864293,2.4499988555908168,1,0.056983994111210245,-1.4137908354872946,28.90999984741211,-1.000000000000019,29.06999969482422,1.15999542238076,29.239999771118164,0.056983994111210245
8029,2012-01-11,28.93000030517578,29.18000030517578,28.60000038146973,28.670000076293945,4250400.0,0.005211939365931784,-1.9000023841880984,-0.8125014901175405,58.4795403173229,59.23451142103099,-0.08809058553953619,-0.5284500243865793,-0.043676646141793896,-1.0665058377708618,7.241779091238159,0.5799999237060511,0.19539305337874424,0.3840001106262214,-0.8279299381171406,1.5959301593695834,-0.22196491374545957,0.9899651349979024,-1.144800334562408,39.28569806676619,-25.3538095898663,0.6059650243716803,1,-0.02999973297119496,-0.16499996185302734,0.06999921798706055,-1.8100004196166992,2.420000076293949,2,0.06291046234446829,1.600007629438205,28.78000068664551,-1.4137908354872946,28.90999984741211,-1.000000000000019,29.06999969482422,0.06291046234446829
8030,2012-01-12,29.13999938964844,29.21999931335449,28.690000534057614,28.93000030517578,3683200.0,0.00725886907215445,1.8648665367604398,0.8076880754135778,57.09969684065442,60.02336662554814,-0.19822439869649955,-0.670436424060739,-0.2524584273231376,-1.2635974884566714,6.5816301476452965,0.529998779296875,0.2536222865388993,0.5289992332458517,-0.6627776522829834,1.7207761187746868,-0.06688920951856403,1.1248876760102675,-1.255511385228413,77.14284157263876,16.11323481537542,0.595888442764417,1,-0.13999938964844105,-0.5399990081787145,-0.13999986648559926,-2.019999504089359,2.2300014495849574,3,0.049073450073021,-1.9000023841880984,28.93000030517578,1.600007629438205,28.78000068664551,-1.4137908354872946,28.90999984741211,0.049073450073021
8031,2012-01-13,29.170000076293945,29.239999771118164,28.71999931335449,28.940000534057614,3978800.0,0.0010295362825629706,1.810821399482456,1.0952406902815606,57.09969684065442,61.30186495219493,-0.1797138824787865,-0.5938435809980902,-0.2421825720060724,-1.2763934627883344,5.6284998313468835,0.5200004577636754,0.2945340925697302,0.47199993133544993,-0.6053181802976013,1.5493180429685012,-0.06665912448107747,1.0106589871519773,-1.1921813200956635,89.06253725293845,30.12018803177996,0.5386590558165263,1,-0.14999961853027344,-0.7349996566772461,-0.17000055313110352,-2.0500001907348633,2.379999160766605,4,0.06033596929306029,1.8648665367604398,29.13999938964844,-1.9000023841880984,28.93000030517578,1.600007629438205,28.78000068664551,0.06033596929306029
8032,2012-01-17,28.78000068664551,29.559999465942386,28.75,29.5,5995300.0,-0.013369879623873593,-1.0769198792013688,-3.130438027631668,45.808396911690785,60.271333547019445,0.26653242179350656,-0.1467877797676742,0.15860157389608887,-0.8869303210524002,5.167515949787793,0.8099994659423864,0.4194680175995771,0.041000461578374114,-0.9789455000479954,1.0609464232047436,-0.46897251923481065,0.5509734423915589,-0.7144510237756698,18.75004967058468,-34.5088255452101,0.5099729808131852,1,0.2999992370605469,-0.40500068664551137,0.2249989509582484,-1.6600008010864293,2.9599990844726527,1,0.08234881429257523,1.810821399482456,29.170000076293945,1.8648665367604398,29.13999938964844,-1.9000023841880984,28.93000030517578,0.08234881429257523
8033,2012-01-18,29.21999931335449,29.26000022888184,28.46999931335449,28.75,3660800.0,0.015288346636945782,1.8727246245131823,-0.6527774466405448,52.39359799849945,58.96029188559068,-0.13603891413099944,-0.49231444530777324,-0.2920345878158912,-1.3277861608620505,4.766014274934456,0.7900009155273509,0.46043539507504505,0.4049991607665966,-0.5101018509713917,1.320100172504585,-0.05255134510239756,0.8625496666355907,-1.034893666238844,68.80732981727907,19.226954440047038,0.4575505058689947,1,-0.20499992370605113,-0.8449993133544886,0.11250019073486683,-2.0999994277954066,2.7399997711181676,2,0.06228616170230561,-1.0769198792013688,28.78000068664551,1.810821399482456,29.170000076293945,1.8648665367604398,29.13999938964844,0.06228616170230561
8034,2012-01-19,29.420000076293945,29.489999771118164,29.20000076293945,29.25,3456200.0,0.0068446532388537484,-1.1481523343953017,0.3617028184160894,65.95744927549686,58.76552132613425,-0.3667713516989295,-0.5512466375184033,-0.49025199594466784,-1.5150354578520222,4.039119746916393,0.2899990081787145,0.5546354177930404,0.497499942779541,-0.10522593114074752,1.1002258166998296,0.19613700581939852,0.7988628797396835,-1.1249029236721597,87.1560210963226,32.413414351189445,0.30136293696014377,1,-0.4050006866455078,-1.0450000762939453,-0.06500053405761719,-2.3000001907348633,2.289999008178711,3,0.061522755310964294,1.8727246245131823,29.21999931335449,-1.0769198792013688,28.78000068664551,1.810821399482456,29.170000076293945,0.061522755310964294
8035,2012-01-20,30.040000915527344,30.15999984741211,29.209999084472656,29.399999618530273,6570300.0,0.021074127723506697,1.1590947021173756,3.7647118221903084,68.361603229347,59.50745209221691,-0.9625840763260527,-1.0942478092055197,-1.1121891456263775,-2.120945167318549,4.257440204305383,0.9500007629394531,0.582082519686864,1.0330007553100593,0.3069704939218916,1.759031016698227,0.6699856246159754,1.3960158860041432,-1.643711577839909,92.89947372994888,35.74190042815564,0.3630151306940841,1,-0.725001335144043,-1.3650007247924805,-0.8175015449523926,-2.9200010299682617,1.5399990081787074,4,0.04360850286343565,-1.1481523343953017,29.420000076293945,1.8727246245131823,29.21999931335449,-1.0769198792013688,28.78000068664551,0.04360850286343565
8036,2012-01-23,29.88999938964844,30.10000038146973,29.70000076293945,30.020000457763672,3895000.0,-0.004993392853106404,1.758609349925003,-0.20312625728292222,68.16899425807665,60.080590426677645,-0.7644202738838288,-0.8939963244903595,-0.9807363592386942,-1.972590835622018,4.751203944094948,0.39999961853028054,0.5103710806793558,0.8219992637634306,0.014727264532453432,1.6292712629944077,0.418363264147942,1.2256352633789191,-1.3173390009885395,84.02364660113992,22.779285774189617,0.40363599961548813,1,-0.5749998092651403,-1.2149991989135778,-0.7750000953674352,-2.769999504089359,1.3100013732910085,0,0.04951493743079549,1.1590947021173756,30.040000915527344,-1.1481523343953017,29.420000076293945,1.8727246245131823,29.21999931335449,0.04951493743079549
8037,2012-01-24,29.81999969482422,29.920000076293945,29.649999618530273,29.729999542236328,2836600.0,-0.002341910212566467,-1.160003662109375,-0.6923031779101688,63.96396086787181,59.70365961551269,-0.6166048388324299,-0.7755497583746518,-0.8876048086999262,-1.9045024272895503,5.477386107712754,0.2700004577636719,0.42686363574024355,0.6959996223449707,-0.15783116622979065,1.549830410919732,0.26908422805759,1.1229150166323514,-1.0886053602890975,79.88165413347151,17.454945139906087,0.4269153942873802,1,-0.505000114440918,-1.1449995040893555,-0.8575000762939453,-2.6999998092651367,1.7000007629394531,1,0.058014740440678336,1.758609349925003,29.88999938964844,1.1590947021173756,30.040000915527344,-1.1481523343953017,29.420000076293945,0.058014740440678336
8038,2012-01-25,30.07999992370605,30.18000030517578,29.5,29.65999984741211,3199500.0,0.008718988314643017,1.1935464023454203,4.666659602424408,61.414774037494425,60.02979669553174,-0.751875260121377,-1.0068370921949672,-1.1325806375197764,-2.160929670593436,6.10794342384399,0.6800003051757812,0.4055156712222896,0.9049998283386209,-0.0487404998792087,1.8587401565564505,0.42812966422970433,1.3818699924475375,-1.2057450378832293,89.79587467545831,30.151115952791244,0.47687016410891514,1,-0.7550001144409144,-1.394999504089352,-1.157500267028805,-2.960000038146969,1.55999946594239,2,0.05518616528000275,-1.160003662109375,29.81999969482422,1.758609349925003,29.88999938964844,1.1590947021173756,30.040000915527344,0.05518616528000275
8039,2012-01-26,29.84000015258789,30.34000015258789,29.65999984741211,30.229999542236328,3405300.0,-0.00797871581538856,1.2295069665057408,-0.9285698066766351,59.31677809652496,60.27613905729515,-0.41260721978921566,-0.7418662534520664,-0.9061482744285136,-1.9152034654477603,6.8459180404971125,0.6800003051757812,0.3867542764280394,0.6250000953674331,-0.37106566799822716,1.6210658587330933,0.12696721368460473,1.1230329770502614,-0.8090558164427151,55.75225421388617,-1.0836228933403333,0.49803288168283005,1,-0.4350004196166992,-1.0749998092651367,-1.0000004768371582,-2.4100008010864222,1.8099994659423828,3,0.0710455402494663,1.1935464023454203,30.07999992370605,-1.160003662109375,29.81999969482422,1.758609349925003,29.88999938964844,0.0710455402494663
8040,2012-01-27,29.81999969482422,30.0,29.540000915527344,29.790000915527344,3163700.0,-0.0006702566240415209,1.3589733557650925,-0.07692006729527759,62.21498492759539,60.844504400288585,-0.31961589601961293,-0.6405047148343854,-0.903128780139248,-1.8762820072321205,7.6069125349611495,0.45999908447265625,0.3622542228779366,0.5324996948242173,-0.41447046783026664,1.4794698574787013,0.05901461349697712,1.0059847761514575,-0.605787544377062,38.095194844710065,-17.830870748717672,0.47348508132724154,1,-0.41499996185302734,-0.8499994277954102,-1.1674995422363281,-2.125,0.5699996948242223,4,0.06338026187091073,1.2295069665057408,29.84000015258789,1.1935464023454203,30.07999992370605,-1.160003662109375,29.81999969482422,0.06338026187091073
8041,2012-01-30,29.709999084472656,29.959999084472656,29.31999969482422,29.540000915527344,4468500.0,-0.0036888199690576773,-1.098356555019136,5.6668362156663274,63.24501847348984,62.78190679604404,-0.1396463400292376,-0.47864874564449167,-0.8072241098801705,-1.7425387970176942,8.248076391568604,0.6399993896484375,0.38599013668173754,0.37399911880493164,-0.5540751029216757,1.302073340531539,-0.09003799205837382,0.8380362296682371,0.6300010681152344,38.23521711975526,-22.696700397043372,0.4640371108633043,1,-0.30499935150146484,-0.45999908447265625,-1.1324992179870605,-1.7649993896484375,1.3400001525878942,0,0.06294180063474708,1.3589733557650925,29.81999969482422,1.2295069665057408,29.84000015258789,1.1935464023454203,30.07999992370605,0.06294180063474708
8042,2012-01-31,28.6299991607666,29.1200008392334,28.11000061035156,28.84000015258789,14159800.0,-0.036351395388312,1.6233691600012974,-1.2353132573377614,48.11081259752933,62.306041751491804,1.0245842069761082,0.6363392905960552,0.26840606038813064,-0.6579284378347197,8.721574255427583,1.5999984741210973,0.3773642875953911,-0.7075007438659675,-1.630650400108955,0.21564891237702,-1.1690755719874595,-0.24592591574447553,1.6896009826660148,23.318325433088095,-41.082700336012806,0.46157482812149314,1,0.595001220703125,0.595001220703125,-0.09499931335449219,-0.5049991607666016,2.4800014495849574,1,0.08976603833417762,-1.098356555019136,29.709999084472656,1.3589733557650925,29.81999969482422,1.2295069665057408,29.84000015258789,0.08976603833417762
8043,2012-02-01,29.190000534057614,29.520000457763672,28.899999618530273,29.26000022888184,9887000.0,0.019559950740704712,1.1016972165648338,0.33333030581015366,52.96803712621105,60.862773734904486,0.5139246721443378,0.10536789796250545,-0.2821331277215826,-1.2041083305032991,8.81159053609424,0.8900012969970703,0.38086700502923065,-0.1624994277954137,-1.0645409061542352,0.7395420505634078,-0.6135201669748263,0.28852131138399884,1.0412156280517593,48.43049979386938,-18.35648477490897,0.4510207391794114,2,0.03499984741211293,0.03499984741211293,-0.730000495910641,-0.9750013351440394,1.939998626708988,2,0.07982185272615938,1.6233691600012974,28.6299991607666,-1.098356555019136,29.709999084472656,1.3589733557650925,29.81999969482422,0.07982185272615938
8044,2012-02-02,29.170000076293945,29.440000534057614,28.79999923706055,29.3799991607666,6283900.0,-0.0006851818224645756,2.8787742174134587,2.9999999999996954,50.35800304902332,58.862373714868525,0.5528738692478932,0.11554036095169096,-0.25883302430818844,-1.1632368518919591,8.8271925671912,0.6400012969970632,0.4643040625808901,-0.17249984741210866,-1.0781516160284568,0.7331519212042394,-0.6253257317202809,0.2803260368960636,0.9763674637451167,56.08464593946546,-9.004402325436317,0.4528258843081735,2,0.05500030517578125,0.05500030517578125,-0.632500171661377,-0.6500005722045898,2.159999847412106,3,0.08467601326342922,1.1016972165648338,29.190000534057614,1.6233691600012974,28.6299991607666,-1.098356555019136,29.709999084472656,0.08467601326342922
8045,2012-02-03,29.54999923706055,29.57999992370605,29.229999542236328,29.440000534057614,5363200.0,0.013027053814628653,3.1176496987513787,-0.5238056312443572,54.18501018162239,57.30859770637361,0.10734710555808746,-0.2530158869014798,-0.611383794373463,-1.5185063826817533,8.75608492822375,0.4099998474121058,0.5014844855186098,0.19199934005737518,-0.7168714513857779,1.1008701315005283,-0.26243605566420314,0.6464347357789535,0.5149136257910101,77.83782780648563,15.129356902574663,0.4544353957215766,2,-0.32499885559082387,-0.32499885559082387,-1.012499332427982,-0.9600000381469762,2.610000610351559,4,0.07106600459183698,2.8787742174134587,29.170000076293945,1.1016972165648338,29.190000534057614,1.6233691600012974,28.6299991607666,0.07106600459183698
8046,2012-02-06,29.60000038146973,29.61000061035156,29.290000915527344,29.32999992370605,4598200.0,0.0016920861489049255,1.2068874799400469,2.454578557680543,59.761890489243505,56.84170099763713,0.013280110999431827,-0.2753944593221185,-0.6366581201571542,-1.5445134534904525,8.675618575535706,0.3199996948242152,0.47338945652400355,0.21550045013428232,-0.6889091136367647,1.1199100139053293,-0.23670433175124117,0.6677052320198058,0.38671599128182876,99.33331807454474,29.7811640979741,0.45220478188552304,2,-0.37500000000000355,-0.37500000000000355,-1.0625004768371618,-0.8950004577636754,2.0499992370605433,0,0.026689155337757065,3.1176496987513787,29.54999923706055,2.8787742174134587,29.170000076293945,1.1016972165648338,29.190000534057614,0.026689155337757065
8047,2012-02-07,29.79999923706055,29.899999618530273,29.5,29.57999992370605,6637200.0,0.00675671800720723,-1.1052657996576805,0.8148108902358093,57.32322247123698,56.38708415694186,-0.21216564934468352,-0.42720089145818463,-0.7891088628641079,-1.7240614668946925,8.855074128575048,0.39999961853027344,0.3855316649369591,0.37099933624267933,-0.5226246902187626,1.2646233627041212,-0.07581267698803984,0.8178113494733985,0.11164850519501002,90.90905938267845,20.38435036164175,0.4468120132307208,2,-0.5749988555908239,-0.5749988555908239,-1.262499332427982,-1.0949993133544957,2.0200004577636683,1,0.041946309798741366,1.2068874799400469,29.60000038146973,3.1176496987513787,29.54999923706055,2.8787742174134587,29.170000076293945,0.041946309798741366
8048,2012-02-08,30.420000076293945,30.54999923706055,29.8700008392334,29.88999938964844,7500100.0,0.020805397822371008,-1.3859685520490816,2.4091015492920174,61.41551238817205,56.62027685601376,-0.8703970958234954,-0.9676493201841154,-1.3569229157156002,-2.3322529552857567,9.720192665311469,0.75,0.3203327231010462,0.909000205993653,-0.03351378899647983,1.851514200983786,0.43774320849858483,1.3802572034887213,-2.3099994659423864,92.57147652762256,23.152883701594916,0.47125699749506667,2,-1.0900001525878906,-1.0900001525878906,-1.882500171661377,-1.6950006484985352,1.3799991607666051,2,0.022682463258615337,-1.1052657996576805,29.79999923706055,1.2068874799400469,29.60000038146973,3.1176496987513787,29.54999923706055,0.022682463258615337
8049,2012-02-09,30.75,31.09000015258789,30.36000061035156,30.520000457763672,8287900.0,0.010848123697515089,-1.6545474722393478,0.4339608382246595,58.67968698993633,56.22746597405165,-1.1820431593917284,-1.216688609018032,-1.662063367708999,-2.655270582653131,10.792060441474117,0.7299995422363317,0.28946403160538736,1.1480001449584947,0.09653291160902455,2.199467378307965,0.6222665282837596,1.6737337616332297,-2.591199417114261,81.72042790224535,14.64113767070485,0.5257336166747357,2,-1.1499996185302734,-1.1499996185302734,-2.0850000381469727,-1.890000343322754,0.9400005340576136,3,0.012357696285092645,-1.3859685520490816,30.420000076293945,-1.1052657996576805,29.79999923706055,1.2068874799400469,29.60000038146973,0.012357696285092645
8050,2012-02-10,30.56999969482422,30.729999542236328,30.209999084472656,30.270000457763672,4778800.0,-0.005853668461000994,-1.4761809611175194,1.3043471049707263,58.252425386608174,55.67273340884257,-0.9884090631684899,-0.9740008015039194,-1.4639407240955293,-2.456330376087948,11.76738951109823,0.5400009155273438,0.24727698725556735,0.8964998245239251,-0.21543117432842607,2.008430823376276,0.3405343250977495,1.4524653239501006,-2.2939511291503933,71.11107343507277,5.920042062694506,0.5559654994261756,2,-0.9699993133544922,-0.9699993133544922,-1.737499713897705,-1.7100000381469727,1.3000011444091797,4,0.02486098254722946,-1.6545474722393478,30.75,-1.3859685520490816,30.420000076293945,-1.1052657996576805,29.79999923706055,0.02486098254722946
8051,2012-02-13,30.93000030517578,31.06999969482422,30.559999465942386,30.729999542236328,4755400.0,0.011776271309957398,1.125002980235066,0.6666709052299633,62.585030482952426,57.28097984055625,-1.2931408026196287,-1.2599861469255842,-1.8354343547404994,-2.7986182096536503,12.896494211508664,0.5100002288818324,0.23805827794933165,1.1685004234313965,-0.049198558858883246,2.386199405721676,0.5596509322862566,1.7773499145765363,-2.5413936760253932,89.9371174806686,25.505352786797403,0.6088494911451403,2,-0.9850006103515625,-1.3299999237060547,-2.060000419616699,-2.060000419616699,1.0,0,0.03976720110250054,-1.4761809611175194,30.56999969482422,-1.6545474722393478,30.75,-1.3859685520490816,30.420000076293945,0.03976720110250054
8052,2012-02-14,31.149999618530273,31.21999931335449,30.57999992370605,30.729999542236328,6622400.0,0.007112813164689147,1.2857142857143147,2.0999923706345727,62.24255174280059,58.31148146462175,-1.2494825944592662,-1.3632203332449109,-2.067830981246278,-2.9858735548342636,13.638184729828803,0.6399993896484375,0.2282207259102833,1.269999790191651,-0.00543635454712188,2.545435934930424,0.6322817178222628,1.9077178625610394,-2.6533372484423836,94.81483155973282,32.20382778964797,0.6377180723693869,2,-1.140000343322754,-1.4849996566772496,-2.2799997329711914,-2.2799997329711914,0.5900001525878906,1,0.016051364562539527,1.125002980235066,30.93000030517578,-1.4761809611175194,30.56999969482422,-1.6545474722393478,30.75,0.016051364562539527
8053,2012-02-15,31.040000915527344,31.540000915527344,30.959999084472656,31.209999084472656,4342700.0,-0.0035312585666130714,-2.515143108151847,-0.4047574715827812,64.15094679129207,59.844030769318266,-0.9492923395813477,-1.1698599135844177,-1.9643486845798321,-2.8151762369693465,15.030957141054838,0.5800018310546875,0.22366085718559603,1.0690010070800788,-0.26645744033023533,2.404459454490393,0.40127178337492,1.7367302307852377,-2.3799383288434584,62.40606679439671,-1.0282178616810143,0.6677292237051574,2,-0.6550006866455078,-1.2150001525878906,-2.1700010299682617,-2.1700010299682617,0.8199996948242152,2,0.02512882591142862,1.2857142857143147,31.149999618530273,1.125002980235066,30.93000030517578,-1.4761809611175194,30.56999969482422,0.02512882591142862
8054,2012-02-16,31.229999542236328,31.45000076293945,31.04999923706055,31.18000030517578,4943900.0,0.0061210895974534996,-1.5806435734941375,-0.2941163270801544,65.98639338093778,61.15529556924221,-0.9122868808692495,-1.2830899417584831,-2.157823111396297,-2.939242429989342,16.136289038130144,0.4099998474121058,0.37408591202699526,1.1684996604919426,-0.2523272571584947,2.58932657814238,0.458086201666724,1.8789131193171613,-2.339541889244966,76.69165815770454,9.636905147507747,0.7104134588252188,2,-0.8149986267089844,-1.404998779296875,-2.372499465942383,-2.359999656677246,0.8100013732910156,3,0.018251671571539285,-2.515143108151847,31.040000915527344,1.2857142857143147,31.149999618530273,1.125002980235066,30.93000030517578,0.018251671571539285
8055,2012-02-17,31.35000038146973,31.5,31.07999992370605,31.479999542236328,3414200.0,0.003842486102861198,3.9411751506244177,-2.600022888532774,68.55205055077933,62.13198002052397,-0.8382579692786365,-1.3701659893748968,-2.268371384186448,-2.997372510420856,16.387197596767585,0.42000007629394887,0.47592339947655304,1.2230005264282262,-0.3100064786936585,2.756007531550111,0.4564970238672821,1.9895040289891703,-2.2475792674754906,80.61221908007573,9.502534577898928,0.766503502560943,2,-0.8299999237060582,-1.524999618530277,-2.5174999237060582,-2.480000495910648,0.5200004577636683,4,0.010845299791091945,-1.5806435734941375,31.229999542236328,-2.515143108151847,31.040000915527344,1.2857142857143147,31.149999618530273,0.010845299791091945
8056,2012-02-21,31.3700008392334,31.540000915527344,31.149999618530273,31.309999465942386,4622300.0,0.0006379731266443756,-1.052632635647242,-0.4615520049297797,90.77382709433662,65.84871386753504,-0.649032753422432,-1.3424304995988656,-2.2768800440486494,-2.958589895572004,16.667365271214425,0.3900012969970703,0.6086987283481555,1.1690009117126472,-0.45596138944632614,2.7939632128716205,0.35651976113316053,1.9814820622921339,-2.0725733411165095,82.29167701468465,4.92451493846994,0.8124811505794862,2,-0.6649999618530273,-1.5450000762939453,-2.570000648498535,-2.5000009536743164,-0.10000038146972656,1,0.015938794600689477,3.9411751506244177,31.35000038146973,-1.5806435734941375,31.229999542236328,-2.515143108151847,31.040000915527344,0.015938794600689477
8057,2012-02-22,31.54999923706055,31.6299991607666,31.209999084472656,31.209999084472656,4551800.0,0.005737914982840264,-1.470587575312188,5.666539513001857,89.5973251014321,68.98002639123061,-0.6198746071689492,-1.4610869939312856,-2.416945412013572,-3.067623445800738,17.09678240769452,0.4200000762939453,0.710295489022819,1.262499332427982,-0.45841718103125473,2.983415845887219,0.40204107569836367,2.1229575891576005,-2.0731658655508234,88.05971423935283,6.741763629891082,0.8604582567296193,2,-0.6300001144409215,-1.6799993515014684,-2.822498798370365,-2.6799993515014684,-0.28999900817871094,2,0.01204440815544805,-1.052632635647242,31.3700008392334,3.9411751506244177,31.35000038146973,-1.5806435734941375,31.229999542236328,0.01204440815544805
8058,2012-02-23,31.739999771118164,31.84000015258789,31.5,31.559999465942386,4143200.0,0.006022204077724025,-1.2666734483679412,0.529412424687796,90.79367559064272,72.54824734686464,-0.6737994030433683,-1.6025095190332692,-2.5762322052844446,-3.1953721549949563,17.279400889831408,0.3400001525878906,0.7990679318501996,1.3694998741149895,-0.4656137443549042,3.2046134925848833,0.4519430648800409,2.287056683349938,-2.0478498206827496,87.34173853419215,2.7149598783232847,0.9175568092349476,2,-0.7150001525878906,-1.7649993896484375,-3.0124998092651367,-2.869999885559082,-0.07999992370605469,3,0.0,-1.470587575312188,31.54999923706055,-1.052632635647242,31.3700008392334,3.9411751506244177,31.35000038146973,0.0
8059,2012-02-24,31.959999084472656,32.049999237060554,31.71999931335449,31.809999465942386,4567500.0,0.006931295366759294,-1.0000000000000215,0.8333298012122207,90.30102958625176,76.10920336904726,-0.7868566692122272,-1.7450078354533076,-2.7371825152158173,-3.3358798867801553,17.342113065722003,0.32999992370606535,0.907212456293454,1.4834992408752434,-0.46405833234990723,3.4310568141003976,0.5097204542626663,2.4572780274878205,-2.010107109778943,90.72162718583228,5.019794350433813,0.9737787866125769,2,-0.6549997329711843,-1.8799991607666016,-3.2649993896484375,-3.089999198913574,0.37000274658203836,4,-0.003128863485158284,-1.2666734483679412,31.739999771118164,-1.470587575312188,31.54999923706055,-1.052632635647242,31.3700008392334,-0.003128863485158284
8060,2012-02-27,31.709999084472656,31.81999969482422,31.489999771118164,31.790000915527344,3951000.0,-0.007822278071386357,3.714305177111717,-0.5333468967358951,83.07211399618647,78.38554598162881,-0.4002304120999476,-1.4189016818320823,-2.4137021105509717,-2.9966563882000514,17.470790922893464,0.4699993133544922,0.9481019274586835,1.138999271392823,-0.857238264685769,3.1352368074714185,0.1408805033535252,2.1371180394321208,-1.4660920930475854,62.22218925568818,-20.856661208685395,0.9981187680392977,2,-0.39499950408935547,-1.6299991607666016,-3.0149993896484375,-2.839999198913574,0.2700004577636719,0,0.010406869775542837,-1.0000000000000215,31.959999084472656,-1.2666734483679412,31.739999771118164,-1.470587575312188,31.54999923706055,0.010406869775542837
8061,2012-02-28,31.57999992370605,31.670000076293945,31.36000061035156,31.60000038146973,4452700.0,-0.004099626758748864,2.8749970197649635,0.2500000000000888,78.52567923378298,80.19478236951576,-0.1881147669324541,-1.2033183591291383,-2.1970005972282642,-2.7844690821585445,17.96062580793729,0.3499984741210973,0.9857258177481754,0.9155000686645458,-1.0861042478133065,2.9171043851424017,-0.08530208957438035,1.916302226903472,-1.0832400178920132,44.04771095499033,-36.4692498738988,1.0008021582389275,2,-0.07500076293944602,-1.4999999999999964,-2.585000038146969,-2.710000038146969,-0.14999961853026988,1,0.009183056245343879,3.714305177111717,31.709999084472656,-1.0000000000000215,31.959999084472656,-1.2666734483679412,31.739999771118164,0.009183056245343879
8062,2012-02-29,31.20000076293945,31.78000068664551,31.18000030517578,31.61000061035156,5289100.0,-0.012032905689823958,-1.666663840969837,20.4995231737482,63.54170047028133,80.1270883338479,0.22319419853429778,-0.6544637957271391,-1.7500131514944322,-2.3325986571726034,18.91094060158457,0.6000003814697301,1.0356927877837947,0.4070008277893038,-1.3610082799732517,2.1750099355518593,-0.47700372609197217,1.2910053816705798,-0.4857873507509005,2.2989060136360364,-73.52512103154834,0.8840045538812775,2,0.3499984741211044,-1.1200008392333949,-2.2050008773803675,-2.3300008773803675,0.11999893188476918,2,0.0022435799074520535,2.8749970197649635,31.57999992370605,3.714305177111717,31.709999084472656,-1.0000000000000215,31.959999084472656,0.0022435799074520535
8063,2012-03-01,31.520000457763672,31.809999465942386,31.270000457763672,31.40999984741211,6182100.0,0.010256400224333717,-1.7692300168238375,-0.2682942714390718,63.414664944068704,79.84134072975132,-0.024090590425707603,-0.8336998444114343,-1.9895431782426982,-2.5899523402935785,20.54099946993515,0.6099987030029368,1.0450661854254975,0.610500526428222,-1.0140022912542932,2.2350033441107335,-0.20175088241303385,1.4227519352694777,-0.6187770300930424,39.08052528884277,-34.51062105059675,0.812251408841256,3,0.044999122619628906,-1.4400005340576172,-2.52500057220459,-2.65000057220459,-0.6800003051757812,3,-0.008248738106150344,-1.666663840969837,31.20000076293945,2.8749970197649635,31.57999992370605,3.714305177111717,31.709999084472656,-0.008248738106150344
8064,2012-03-02,31.63999938964844,31.809999465942386,31.420000076293945,31.56999969482422,3551500.0,0.0038070726567902557,-1.1081108946006606,0.6363573311139177,69.03918286559067,79.89546654250815,-0.08919467820398097,-0.8001909346492191,-2.012156617831291,-2.638626604062484,22.114974085680686,0.38999938964844105,1.0464364593123427,0.6069994926452686,-0.824820810298899,2.0388197955894363,-0.10891065882681517,1.3229096441173525,-0.5779473486632227,71.87492549412353,-1.9460789338877333,0.7159101514720834,3,-0.039999961853027344,-1.5599994659423864,-2.634999275207523,-2.769999504089359,-0.8199996948242223,4,0.0006321257316526108,-1.7692300168238375,31.520000457763672,-1.666663840969837,31.20000076293945,2.8749970197649635,31.57999992370605,0.0006321257316526108
8065,2012-03-05,31.649999618530273,31.81999969482422,31.459999084472656,31.459999084472656,2971600.0,0.0003160628658263054,-2.7894694574110326,2.7143051771115787,64.6341718711838,76.99106040660229,-0.05829516020454406,-0.6796434408531233,-1.957464225323175,-2.585461506624725,23.995434438825395,0.3600006103515625,1.0513124894302308,0.5119997024536147,-0.7611164226918135,1.7851158275990464,-0.12455836011909938,1.1485577650263288,-0.4496349700945075,73.43746274706149,1.586670310710275,0.6365580625727157,3,-0.03499984741210582,-1.5699996948242188,-2.564999580383301,-2.7799997329711914,-0.6599998474121094,0,0.021485062266044963,-1.1081108946006606,31.63999938964844,-1.7692300168238375,31.520000457763672,-1.666663840969837,31.20000076293945,0.021485062266044963
8066,2012-03-06,30.38999938964844,31.26000022888184,30.3799991607666,31.18000030517578,6585000.0,-0.03981043425176323,-1.1728384596184456,-4.157887868292909,39.142836123062395,71.38500607567231,1.1712413080542383,0.6773017306630429,-0.6563949909982263,-1.2745700325616873,25.359641378731045,1.2700004577636719,0.9990582459206507,-0.7875004768371561,-1.8983820111853227,0.3233810575110141,-1.3429412440112394,-0.23205970966307277,1.659999847412113,0.6944600814598977,-65.43213530516779,0.5554407671740849,3,0.8249998092651367,-0.30999946594238637,-1.202499389648441,-1.519999504089359,0.7100009918212891,1,0.05231984812508683,-2.7894694574110326,31.649999618530273,-1.1081108946006606,31.63999938964844,-1.7692300168238375,31.520000457763672,0.05231984812508683
8067,2012-03-07,31.04999923706055,31.18000030517578,30.40999984741211,30.43000030517578,4915900.0,0.02171766570146505,-1.3333352599485593,-0.7848078650274835,50.12343620782876,66.86609058869298,0.4837267915894685,0.12200560579739417,-1.2677769829199903,-1.890820446021337,26.345917652042093,0.7900009155273402,0.9368582807435573,-0.1900006294250467,-1.0963986943387916,0.7163974354886982,-0.6431996618819191,0.26319840303182573,0.9665999984741269,46.527765820060516,-19.24040307570366,0.4531990324568725,3,0.16499996185302734,-0.9699993133544957,-1.7224993705749547,-2.1799993515014684,-0.2999992370605504,2,0.012238359982362557,-1.1728384596184456,30.38999938964844,-2.7894694574110326,31.649999618530273,-1.1081108946006606,31.63999938964844,0.012238359982362557
8068,2012-03-08,31.11000061035156,31.440000534057614,30.6299991607666,31.29999923706055,4173800.0,0.0019324114256142888,2.4468054022466443,-0.3064499258593948,48.469400664068985,62.21813181956156,0.3631513172288834,0.12263538902832138,-1.2890664944431087,-1.9067583528324725,26.492615559747414,0.8100013732910121,0.802636820877261,-0.16449928283691762,-0.9882382567215053,0.6592396910476701,-0.5763687697792115,0.24737020410537625,0.873866623687757,50.69452630881792,-13.126296615217818,0.4118694869422942,3,-0.010001182556148791,-0.685001373291005,-1.8850002288818324,-2.240000724792477,-0.3199996948242152,3,0.0067502115188897704,-1.3333352599485593,31.04999923706055,-1.1728384596184456,30.38999938964844,-2.7894694574110326,31.649999618530273,0.0067502115188897704
8069,2012-03-09,31.1299991607666,31.399999618530273,30.95000076293945,31.10000038146973,2679900.0,0.0006428334947825576,-1.7272821852566473,-0.15788945328967363,47.12039976472674,58.22349690495493,0.2380715933520996,0.13972907825073122,-1.268677931767499,-1.8923487705948219,26.01820789630014,0.44999885559082387,0.6730130044633711,-0.16350069046020366,-0.9531246338414618,0.6261232529210545,-0.5583126621508328,0.23131128123042544,0.8217907118072603,52.083314017020435,-9.216386031397889,0.394811971690629,3,-0.029999732971191406,-0.7049999237060476,-1.904998779296875,-2.2599992752075195,0.07000160217284801,4,-0.009315740957172913,2.4468054022466443,31.11000061035156,-1.3333352599485593,31.04999923706055,-1.1728384596184456,30.38999938964844,-0.009315740957172913
8070,2012-03-12,31.32999992370605,31.440000534057614,31.1299991607666,31.209999084472656,3293200.0,0.006424695417001969,-1.214290093391709,4.000190742624974,49.499988079059634,54.998420109985666,-0.024027393976513878,-0.0004374483977294119,-1.4035354508985876,-2.0447730767852583,25.81029487066594,0.3100013732910121,0.5134304751496153,-0.0014999389648480133,-0.7138944376575047,0.7108945597278122,-0.35769718831117814,0.3546973103814821,0.5903541346316672,89.62259737362028,29.698562041417887,0.35619724934632935,3,-0.23000049591064098,-0.6900005340576101,-2.1049995422363246,-2.460000038146969,-0.3999996185302699,0,-0.016278334826804075,-1.7272821852566473,31.1299991607666,2.4468054022466443,31.11000061035156,-1.3333352599485593,31.04999923706055,-0.016278334826804075
8071,2012-03-13,32.15999984741211,32.220001220703125,31.45000076293945,31.45000076293945,4516300.0,0.026492177648491877,-1.169018170877155,5.916617658746132,56.55914957640429,54.222581121777104,-0.8527812903876217,-0.7732068696282042,-2.1693323429698097,-2.836097881708568,25.661013978465313,0.8900012969970739,0.35880322788139196,0.7670000076293952,-0.008984055520592449,1.5429840707793865,0.3790079760543996,1.1549920392043909,-1.7800006866455078,96.68500951566027,38.654372866418946,0.3879920315749954,3,-0.8599996566772461,-1.404998779296875,-2.934999465942383,-3.2899999618530273,-1.4799995422363281,1,-0.036380599559862725,-1.214290093391709,31.32999992370605,-1.7272821852566473,31.1299991607666,2.4468054022466443,31.11000061035156,-0.036380599559862725
8072,2012-03-14,31.649999618530273,32.189998626708984,31.540000915527344,32.139999389648445,4268700.0,-0.015858216147438098,1.2033886250561965,-0.6901414126218353,49.09456539676326,52.63145894985428,-0.3042288126573922,-0.23592317176015953,-1.5952183129624231,-2.282171623831154,25.341100192394507,0.6499977111816406,0.22147549649704956,0.23199977874755717,-0.5432378138306504,1.0072373713257647,-0.1556190175415466,0.619618575036661,-1.2332004165649408,64.15088907522501,9.421928874133954,0.38761879628910445,3,-0.34999942779541016,-0.7899990081787109,-2.424999237060547,-2.7799997329711914,-0.9400005340576172,2,-0.017377543244535554,-1.169018170877155,32.15999984741211,-1.214290093391709,31.32999992370605,-1.7272821852566473,31.1299991607666,-0.017377543244535554
8073,2012-03-15,31.81999969482422,31.81999969482422,31.399999618530273,31.770000457763672,3237700.0,0.005371250500566083,15.800259403372245,-0.10203930697038789,48.57724144561573,50.35790990319039,-0.4774027863654524,-0.36310827277200275,-1.7071562498445871,-2.4123996914009567,24.56027712694869,0.4200000762939453,0.11239099322203927,0.36299991607666016,-0.41064750605683287,1.1366473382101532,-0.023823794990086355,0.7498236271434067,-1.3671364524841287,68.50382821252971,17.570600007742073,0.38682371106674684,3,-0.5199995040893555,-0.774998664855957,-2.594999313354492,-2.9499998092651367,-1.3999996185302734,3,-0.033626640637531624,1.2033886250561965,31.649999618530273,-1.169018170877155,32.15999984741211,-1.214290093391709,31.32999992370605,-0.033626640637531624
8074,2012-03-16,31.79999923706055,31.940000534057614,31.6200008392334,31.739999771118164,4986200.0,-0.0006285499043207077,-1.1333502876942891,1.2000076295110194,50.959490180608526,48.83850082645981,-0.48312535842032744,-0.3143312824904605,-1.643603193058528,-2.3654328103911233,23.80418868387945,0.3199996948242152,0.09141958962965901,0.3144994735717823,-0.4659044196780151,1.0949033668215833,-0.07570247305311639,0.704701420196681,-1.3117932351531998,61.46778074281497,11.468370405719362,0.39020194662490026,3,-0.49999904632568715,-0.5849990844726598,-2.4699993133544957,-2.9299993515014684,-0.8599987030029368,4,-0.03176095426933623,15.800259403372245,31.81999969482422,1.2033886250561965,31.649999618530273,-1.169018170877155,32.15999984741211,-0.03176095426933623
8075,2012-03-19,31.690000534057614,31.8700008392334,31.59000015258789,31.76000022888184,3436700.0,-0.0034590787937737177,-1.0740756439056782,-1.166671964904522,51.17773718931034,50.17571205604291,-0.4099683689402802,-0.18714986493876395,-1.4862411611507476,-2.234422060922771,22.92842789779038,0.2800006866455078,0.04407116466915184,0.18750076293945028,-0.5952842920902874,0.970285817969188,-0.2038917645754168,0.5788932904543174,-1.1671586277743486,35.36589620787225,-14.750769244988284,0.3913925275148683,3,-0.37499999999999645,-0.475000381469723,-2.090000152587887,-2.5500001907348597,-0.8000011444091726,0,-0.015462283460410675,-1.1333502876942891,31.79999923706055,15.800259403372245,31.81999969482422,1.2033886250561965,31.649999618530273,-0.015462283460410675
8076,2012-03-20,31.8700008392334,31.940000534057614,31.489999771118164,31.489999771118164,3473600.0,0.005680034778867693,-1.3684184108818767,-5.428610354222882,57.494409163467516,50.99470905111389,-0.40001893267911726,-0.34548393861476967,-1.6103295398624269,-2.379536246084914,21.877269436811293,0.4500007629394496,-0.029327825337464475,0.34250106811523295,-0.454278657029775,1.1392807932602445,-0.05588879445727102,0.7408909306877369,-1.3132157466617365,59.493900098264795,3.1911082379716404,0.3983898625725055,3,-0.44500064849853516,-0.5700006484985352,-2.270000457763672,-2.7300004959106445,-0.8400001525878871,1,-0.0294948386979782,-1.0740756439056782,31.690000534057614,-1.1333502876942891,31.79999923706055,15.800259403372245,31.81999969482422,-0.0294948386979782
8077,2012-03-21,31.93000030517578,32.040000915527344,31.70000076293945,31.809999465942386,3102900.0,0.0018826314515976161,-1.000011219755725,0.315790794559043,54.869357916540565,51.70581541249962,-0.3599114359470619,-0.395850455908203,-1.6074090350442596,-2.4159218888074108,20.728023351443497,0.3400001525878942,-0.08357430203450633,0.38350048065185405,-0.4334071135259876,1.2004080748296921,-0.024953316437066775,0.7919542777407749,-1.3399508900414894,82.81243946415533,23.326052136747563,0.40845379708891943,3,-0.3449993133544922,-0.630000114440918,-2.1575002670288086,-2.7899999618530273,-0.8500003814697301,2,-0.03914813617453605,-1.3684184108818767,31.8700008392334,-1.0740756439056782,31.690000534057614,-1.1333502876942891,31.79999923706055,-0.03914813617453605
8078,2012-03-22,31.739999771118164,31.979999542236328,31.489999771118164,31.70000076293945,2735800.0,-0.005950533424417759,-1.1304291939810842,0.33332273702618587,51.168228568067114,52.15557416842633,-0.0795087552183169,-0.21697430741481227,-1.351208176848857,-2.2239299547812905,19.100030907475013,0.48999977111816406,0.048833995110861395,0.19349994659423686,-0.6234076475836048,1.010407540772075,-0.21495385049468396,0.6019537436831577,-1.117351319872494,45.4544508754712,-11.949958782537045,0.40845379708891943,3,-0.06499958038330078,-0.4399995803833008,-1.9025001525878906,-2.534999847412113,-0.9099998474121129,3,-0.03245118758894128,-1.000011219755725,31.93000030517578,-1.3684184108818767,31.8700008392334,-1.0740756439056782,31.690000534057614,-0.03245118758894128
8079,2012-03-23,31.86000061035156,31.95000076293945,30.989999771118164,31.04999923706055,2989900.0,0.003780744804623204,-1.064517584518069,20.250536455102694,52.39181013414432,52.476887730102405,-0.09506639970515351,-0.3634870722069614,-1.4070850402993358,-2.3434567690099435,16.93118162649498,0.9600009918212855,0.09679328230028972,0.31850070953368714,-0.48891970567642673,1.125921124743801,-0.08520949807136802,0.7222109171387423,-1.205405103716739,82.85713247702522,26.345592861842952,0.40371020760505677,3,-0.2550001144409144,-0.5600004196166957,-1.7550001144409144,-2.4949998855590785,1.159999847412113,4,-0.04519775600976439,-1.1304291939810842,31.739999771118164,-1.000011219755725,31.93000030517578,-1.3684184108818767,31.8700008392334,-0.04519775600976439
8080,2012-03-26,32.040000915527344,32.360000610351555,31.96999931335449,32.09000015258789,3393000.0,0.005649726984540582,-3.105224060391714,-0.06172734850732616,74.9244840076662,54.51748044468706,-0.18300680316110274,-0.5454630198635506,-1.5263175868648986,-2.4995775416717088,15.323704662113006,0.49999999999999645,0.15931639047400026,0.4820009231567397,-0.3529365695070936,1.316938415820573,0.06453217682482304,0.8994696694886564,-1.354097294611158,76.64237235042329,12.530424990788518,0.4174687463319161,3,-0.365000724792484,-0.6700010299682653,-1.9200000762939453,-2.6750001907348633,0.9099998474121023,0,-0.03433209581890628,-1.064517584518069,31.86000061035156,-1.1304291939810842,31.739999771118164,-1.000011219755725,31.93000030517578,-0.03433209581890628
8081,2012-03-27,31.8700008392334,32.18000030517578,31.85000038146973,31.959999084472656,3135800.0,-0.005305869895014914,-4.076954678169743,1.7999923704890517,64.53902723922256,56.23353176051587,-0.06534035939577265,-0.3716790114966919,-1.2972394279258594,-2.2872834546347924,13.851097796758067,0.32999992370605113,0.22971003052119343,0.29750080108642507,-0.5490374666504323,1.1440390688232824,-0.1257683327820054,0.7207699349548555,-1.117133338739798,64.23361525878005,-2.015756038873235,0.423269133868429,3,-0.1950006484985387,-0.50000095367432,-1.697500228881836,-2.505000114440918,0.6900005340576172,1,-0.03074996623089299,-3.105224060391714,32.040000915527344,-1.064517584518069,31.86000061035156,-1.1304291939810842,31.739999771118164,-0.03074996623089299
8082,2012-03-28,31.270000457763672,31.88999938964844,31.040000915527344,31.79999923706055,4796400.0,-0.01882649405930037,1.3943649864067515,5.8889901451732936,52.38094967779443,56.656166008535735,0.5309204970360994,0.24647116278995895,-0.6313421890280111,-1.660822395470305,12.982302666912299,0.8499984741210973,0.26495658131260313,-0.30599956512451243,-1.1466113376189355,0.5346122073699107,-0.7263054513717258,0.1143063211227009,-0.452847632875752,20.437993804601405,-45.80526118713189,0.42030588624721227,3,0.40499973297118785,0.0999994277954066,-1.0049996376037598,-1.9049997329711914,0.9799995422363281,2,-0.007675080511825638,-4.076954678169743,31.8700008392334,-3.105224060391714,32.040000915527344,-1.064517584518069,31.86000061035156,-0.007675080511825638
8083,2012-03-29,31.26000022888184,31.3700008392334,30.8799991607666,31.10000038146973,3823100.0,-0.0003198026458406389,1.5789489534709111,-0.30188719986180484,51.94031312380227,56.76514633555726,0.5063825953141361,0.2487475142528801,-0.5683872968131354,-1.637403737932086,12.106284087928751,0.4900016784667969,0.19601156959464205,-0.302999782562253,-1.1552196250706679,0.5492200599461583,-0.7291097038164587,0.12311013869195264,-0.38113349257537266,25.675722697555734,-40.60887664906678,0.42610992125420566,3,0.359999656677239,0.10999965667723899,-0.865000724792484,-1.8500003814697301,1.3299999237060511,3,-0.005758167109976009,1.3943649864067515,31.270000457763672,-4.076954678169743,31.8700008392334,-3.105224060391714,32.040000915527344,-0.005758167109976009
8084,2012-03-30,31.65999984741211,31.770000457763672,31.26000022888184,31.489999771118164,4037200.0,0.012795893013484383,1.615377091351896,1.0625014901175405,54.64788475104814,57.15071828686146,0.09435843103865338,-0.1577656186195071,-0.9161400198669796,-2.0164132098266094,10.91641956811805,0.5100002288818324,0.21559553836009115,0.0959998130798354,-0.7566472969749256,0.9486469231345929,-0.3303237419475451,0.5223233681072159,-0.7800006866455078,52.70269747804966,-10.190695916658676,0.42632355502737884,3,-0.039999961853030896,-0.2899999618530309,-1.1599998474121094,-2.1449995040893555,1.3199996948242188,4,-0.026216043199820294,1.5789489534709111,31.26000022888184,1.3943649864067515,31.270000457763672,-4.076954678169743,31.8700008392334,-0.026216043199820294
8085,2012-04-02,32.330001831054695,32.490001678466804,31.59000015258789,31.670000076293945,5001000.0,0.021162412724943458,-1.1951213838950483,3.8823615209415983,52.50740151845071,56.596606326304034,-0.5311704491672842,-0.8160508316345769,-1.5450199467784316,-2.6667447548717043,9.662431476285379,0.9000015258789134,0.24337141825009567,0.7320016860961971,-0.18675334929282883,1.6507567214852195,0.27262416840168413,1.19137920379071,-1.450002670288093,90.06213681947155,30.144271278300423,0.45937751769451135,4,-0.6450014114379918,-0.8950014114379918,-1.6375021934509313,-2.7100019454956126,0.32999801635741477,0,0.02134236274760104,1.615377091351896,31.65999984741211,1.5789489534709111,31.26000022888184,1.3943649864067515,31.270000457763672,0.02134236274760104
8086,2012-04-03,31.979999542236328,32.169998168945305,31.670000076293945,32.150001525878906,3920300.0,-0.010825928518264694,3.761993860015877,-0.2575780782646614,55.10834962647322,56.62316096074099,-0.183188137390367,-0.3592405768554343,-1.1522790733200594,-2.3062524797619446,10.156284524079872,0.6600017547607493,0.25137278088744,0.3024993896484389,-0.43303179140439596,1.0380305707012702,-0.06526620087797852,0.6702649801748564,-1.0034002304077134,68.3228982176385,8.571159608649978,0.36776559052641583,4,-0.29499912261962535,-0.5449991226196254,-1.2824997901916504,-2.359999656677246,1.5200004577636719,1,0.030331495765721472,-1.1951213838950483,32.330001831054695,1.615377091351896,31.65999984741211,1.5789489534709111,31.26000022888184,0.030331495765721472
8087,2012-04-04,31.43000030517578,31.85000038146973,31.43000030517578,31.6299991607666,4552200.0,-0.017198225294974057,-3.200024795674144,1.1764501290250196,44.598353024966706,55.89317478928539,0.3223231090980363,0.23261327091931605,-0.5627944691364632,-1.7276186721470097,10.533713718354758,0.5499992370605469,0.25343860827225484,-0.2664999008178697,-0.9516902772554232,0.41869047561968387,-0.60909508903665,0.0760952874009071,-0.36259685134887576,34.161508343156214,-23.471776129262054,0.3425951882187769,4,0.2550001144409215,0.0050001144409215215,-0.6375007629394531,-1.8100004196166992,1.4199981689453054,2,0.03595294486615552,3.761993860015877,31.979999542236328,-1.1951213838950483,32.330001831054695,1.615377091351896,31.65999984741211,0.03595294486615552
8088,2012-04-05,31.31999969482422,31.54999923706055,31.18000030517578,31.31999969482422,2923900.0,-0.0034998603017336594,-1.6428610354223687,-0.0,43.513527724566806,54.906698965999006,0.40954994388431487,0.378562227963922,-0.42215447249510163,-1.595080588438904,10.940771610529177,0.3699989318847692,0.20280587124658567,-0.387000465393065,-1.0400296297729952,0.26602869898686166,-0.7135150475830301,-0.06048588320309989,-0.16724034751891992,10.686965105748481,-44.54201376910959,0.3265145821899638,4,0.365000724792484,0.11500072479248402,-0.5050001144409144,-1.6999998092651367,1.7299995422363352,3,0.02969349662316456,-3.200024795674144,31.43000030517578,3.761993860015877,31.979999542236328,-1.1951213838950483,32.330001831054695,0.02969349662316456
8089,2012-04-09,30.84000015258789,30.90999984741211,30.60000038146973,30.90999984741211,4040900.0,-0.015325656031716095,7.857166212533959,-100.0,39.557748769246345,50.977061717285686,0.8153940427379567,0.8808852573515757,0.09127563087029245,-1.1080393542796472,11.666289791290598,0.7199993133544886,0.1474440980995233,-0.8525000572204604,-1.5692437997108897,-0.1357563147300347,-1.2108719284656715,-0.49412818597524577,1.6500015258789134,12.69839187409468,-43.182447994362846,0.35837187124521336,4,0.7050008773803782,0.5950002670288121,-0.01750040054321289,-1.2200002670288086,1.6300010681152344,0,0.05674448739758353,-1.6428610354223687,31.31999969482422,-3.200024795674144,31.43000030517578,3.761993860015877,31.979999542236328,0.05674448739758353
8090,2012-04-10,30.81999969482422,31.1299991607666,30.709999084472656,30.81999969482422,4431100.0,-0.0006485232705809585,-2.8181613261201277,-0.0,36.5728945169415,47.869713637032234,0.7198365642176263,0.9072330470238903,0.14580828162657866,-1.0824790634534622,12.223468129652204,0.4200000762939453,0.12034306728785182,-0.8470005035400376,-1.649237277021271,-0.044763730058804185,-1.2481188902806508,-0.4458821167994209,1.632201957702641,14.012714865555898,-39.700447474906035,0.40111838674061656,4,0.7250013351440501,0.615000724792484,0.019999980926513672,-1.1999998092651367,1.4799995422363352,1,0.0700843565477014,7.857166212533959,30.84000015258789,-1.6428610354223687,31.31999969482422,-3.200024795674144,31.43000030517578,0.0700843565477014
8091,2012-04-11,30.989999771118164,31.31999969482422,30.81999969482422,31.20000076293945,3039400.0,0.005515901297120873,1.222227873639951,-100.0,38.30846904192888,46.30610467749162,0.4602848634602097,0.6799464402035902,0.01657398407535382,-1.243638898480718,11.406339308031892,0.5,0.07726382117453312,-0.6185004234313958,-1.439777882675969,0.20277703581317752,-1.0291391530536842,-0.2078616938091109,1.4251578559875497,31.19995117187472,-18.054403433726275,0.4106387296222859,4,0.5550012588501048,0.4450006484985387,-0.1424999237060547,-1.369999885559082,1.2199993133544922,2,0.05388835394088454,-2.8181613261201277,30.81999969482422,7.857166212533959,30.84000015258789,-1.6428610354223687,31.31999969482422,0.05388835394088454
8092,2012-04-12,31.10000038146973,31.11000061035156,30.729999542236328,30.959999084472656,2657300.0,0.0035495518284605065,3.749961257405962,-0.6666696941899084,41.8781932305691,45.188091356021275,0.36166692056368177,0.5550882428410269,-0.015725176455145373,-1.3328928856746138,10.592934531974489,0.3800010681152308,-0.07350454007215745,-0.48099985122680167,-1.3326958754196987,0.3706961729660989,-0.9068478633232537,-0.05515183913035315,1.2788541007232617,52.63164234961542,2.776968867459651,0.42584801209645023,4,0.4450006484985387,0.35000038146972656,-0.45250082015991566,-1.2750005722045863,0.7199993133544886,3,0.07717040479395809,1.222227873639951,30.989999771118164,-2.8181613261201277,30.81999969482422,7.857166212533959,30.84000015258789,0.07717040479395809
8093,2012-04-13,30.75,31.13999938964844,30.729999542236328,31.0,3613000.0,-0.011254031420471322,-1.8275762279340435,-1.7856977425375222,36.69065867014543,43.19284401369875,0.705954545326712,0.8651747501297713,0.391458375309206,-0.9602980250232065,10.026213823953158,0.4099998474121129,-0.1783292193835706,-0.7775002479553237,-1.6976580988553707,0.1426576029447233,-1.2375791734053472,-0.3174213225053002,1.593277400178529,20.83330021960982,-23.820389131004124,0.4600789254500241,4,0.7950010299682688,0.7950010299682688,-0.10250043869018555,-0.6700000762939453,1.4199981689453054,4,0.06829263330475088,3.749961257405962,31.10000038146973,1.222227873639951,30.989999771118164,-2.8181613261201277,30.81999969482422,0.06829263330475088
8094,2012-04-16,30.790000915527344,31.10000038146973,30.75,30.940000534057614,4016300.0,0.0013008427813769874,-2.043462396444092,0.5999984741210795,34.491339799061436,41.19105937821105,0.5918002637497359,0.7859222778371233,0.41092921048637265,-0.9802762411659209,9.237096608016866,0.3500003814697301,-0.2015687775771866,-0.6869994163513198,-1.6538635249127225,0.2798646922100865,-1.1704314706320211,-0.20356736207061843,1.518410944277008,13.115041148660481,-26.356616594121334,0.48343205428070285,4,0.5949983596801758,0.7550001144409251,-0.02750158309936168,-0.7100009918212891,1.3699989318847656,0,0.0734003979971789,-1.8275762279340435,30.75,3.749961257405962,31.10000038146973,1.222227873639951,30.989999771118164,0.0734003979971789
8095,2012-04-17,31.20000076293945,31.32999992370605,30.76000022888184,31.0,3671800.0,0.013316006340400754,1.478264475146376,-1.3333418104599344,42.15457720574275,39.75175133146321,0.005199890773170068,0.35556043143158433,0.05414114353219901,-1.357926045672098,8.326368405410266,0.5699996948242116,-0.21310580709834426,-0.25249958038330433,-1.22146855574832,0.7164693949817078,-0.7369840680658122,0.2319849072992035,1.0742428672982065,78.33348698076428,40.259319428329476,0.48448448768250607,4,0.024999618530280543,0.34500026702881925,-0.4375014305114675,-1.1200008392333949,0.7199993133544957,1,0.040705141881670404,-2.043462396444092,30.790000915527344,-1.8275762279340435,30.75,3.749961257405962,31.10000038146973,0.040705141881670404
8096,2012-04-18,30.93000030517578,31.01000022888184,30.63999938964844,31.01000022888184,3751200.0,-0.008653860614144082,8.250029802349989,-0.399998092658668,45.685284102516455,39.87252145119096,0.12359166311403769,0.5813328647575702,0.37370113153849616,-1.0587332012596669,7.679786034807023,0.5600013732910085,-0.27632993611810264,-0.4755000114440904,-1.4503736856216563,0.4993736627334755,-0.9629368485328733,0.011936825644692561,1.310758460086518,42.029085662001414,1.652841569992745,0.48743683708878277,4,0.14499950408935902,0.6150007247924876,-0.06000089645385742,-0.8500003814697266,1.1699981689453054,2,0.04429353114670098,1.478264475146376,31.20000076293945,-2.043462396444092,30.790000915527344,-1.8275762279340435,30.75,0.04429353114670098
8097,2012-04-19,30.68000030517578,30.979999542236328,30.51000022888184,30.88999938964844,3151400.0,-0.0080827674598557,1.4102566610587086,2.624991059294685,43.06221187327373,39.822375245491735,0.286102873338578,0.7724904185000696,0.6649299027666871,-0.7707985703867912,6.900560971226671,0.46999931335448863,-0.3955402996961439,-0.6630000114440904,-1.656391200779261,0.3303911778910802,-1.1596956061116757,-0.1663044167765051,1.5279432924106686,20.731724336846945,-20.61572726449416,0.49669559466758484,4,0.23999977111816406,0.8200006484985423,0.3475003242492676,-0.5149993896484375,1.5699996948242188,3,0.049869581619227166,8.250029802349989,30.93000030517578,1.478264475146376,31.20000076293945,-2.043462396444092,30.790000915527344,0.049869581619227166
8098,2012-04-20,30.709999084472656,30.88999938964844,30.53000068664551,30.75,4887000.0,0.000977795925634739,1.2499940395297882,0.19048138056312122,37.53281536289641,39.597382644786194,0.17933484866694727,0.6971113382021557,0.6573709929479215,-0.7640595231578047,6.587713394672487,0.3599987030029297,-0.5103871131944295,-0.5815011978149407,-1.594829292839087,0.4318268972092092,-1.0881652453270156,-0.07483715030286575,1.4300267783656082,24.390113417504594,-14.879820442769656,0.5066640475120748,4,0.21000099182128906,0.7900018692016673,0.37000131607055664,-0.5449981689453125,1.7900009155273438,4,0.036144599265481414,1.4102566610587086,30.68000030517578,8.250029802349989,30.93000030517578,1.478264475146376,31.20000076293945,0.036144599265481414
8099,2012-04-23,30.420000076293945,30.46999931335449,30.13999938964844,30.420000076293945,4638000.0,-0.009443146103033873,5.600099183642655,-0.0,22.157426782605157,37.9956640076377,0.45090947816118643,0.9209134209573264,0.9562642067874307,-0.45460319758998224,7.135039375867361,0.5699996948242152,-0.5554738562556274,-0.7995001792907708,-1.8468125886127353,0.24781223003119734,-1.3231563839517548,-0.2758439746297867,1.6548247611860631,23.52945890627213,-8.930784931919458,0.5236562046609836,4,0.3149995803833008,0.895000457763679,0.7525005340576172,-0.25499916076660156,1.730001449584961,0,0.05752787929856451,1.2499940395297882,30.709999084472656,1.4102566610587086,30.68000030517578,8.250029802349989,30.93000030517578,0.05752787929856451
8100,2012-04-24,30.940000534057614,31.11000061035156,30.3700008392334,30.479999542236328,3784200.0,0.017094032099260303,-1.1764750431258046,100.0,35.55557086143796,37.6897864320276,-0.05618747069976493,0.3312623038248823,0.4571866203253059,-0.9544797675005263,6.985152528052699,0.7399997711181605,-0.5792800173077417,-0.22449970245361683,-1.2037044616788926,0.7547050567716589,-0.7141020820662547,0.265102677159021,1.0187347765525026,82.47424099417951,52.29696174432166,0.48960237961263864,4,-0.20500087738036754,0.37500000000001066,0.3174996376037633,-0.7749996185302699,0.9399986267089879,1,0.0394311342047835,5.600099183642655,30.420000076293945,1.2499940395297882,30.709999084472656,1.4102566610587086,30.68000030517578,0.0394311342047835
8101,2012-04-25,30.88999938964844,31.18000030517578,30.78000068664551,31.18000030517578,3065900.0,-0.0016160679879152484,1.7586093499249973,-0.630435413582778,41.29031424468437,37.624466544707076,-0.02443246230700069,0.32051261188951585,0.5163553313789571,-0.901366387342911,7.112699703948319,0.3999996185302699,-0.5465564921730639,-0.22550077438354066,-1.1527603229858805,0.7017587742187956,-0.6891305486847088,0.23812899991762748,0.9596117657039755,72.11532113120371,40.688783997035294,0.4636297743011683,4,-0.15499973297119496,0.42500114440918324,0.37500095367431285,-0.7249984741210973,0.03000068664550426,2,0.033344147199648955,-1.1764750431258046,30.940000534057614,5.600099183642655,30.420000076293945,1.2499940395297882,30.709999084472656,0.033344147199648955
8102,2012-04-26,31.03000068664551,31.059999465942386,30.520000457763672,30.739999771118164,3727400.0,0.004532253148699761,2.0857220708446444,-1.0000000000000244,45.36743238821153,38.58855251338109,-0.19602114862062692,0.17034279785466566,0.3802451231882813,-1.0390064423556389,6.506024812902801,0.5399990081787145,-0.4943874518903897,-0.07349948883056356,-0.9985495426815199,0.8515505650203892,-0.5360245157560399,0.3890255380949128,0.7170337627646681,85.57697245350872,49.398490938489786,0.46252502692547715,4,-0.29500102996826527,0.2849998474121129,0.3324995040893519,-0.8649997711181676,-0.1500015258789098,3,0.03448268655488862,1.7586093499249973,30.88999938964844,-1.1764750431258046,30.940000534057614,5.600099183642655,30.420000076293945,0.03448268655488862
8103,2012-04-27,31.07999992370605,31.239999771118164,30.88999938964844,31.170000076293945,2624300.0,0.0016113192379676455,2.0434876353805276,-0.3103443739970093,54.44443581036448,40.805563181303654,-0.2171195946536031,0.11190435717540126,0.3383443257676113,-1.082657285615543,5.560830139705467,0.350000381469723,-0.4585596971599877,-0.014500236511235443,-0.9366371825846862,0.9076367095622153,-0.4755687095479608,0.44656823652548994,0.5706124221184226,85.45456437039275,44.393155944929674,0.461068473036726,4,-0.34500026702880504,0.23500061035157316,0.36250066757202504,-0.9149990081787074,0.22999954223633523,4,0.03764479019195677,2.0857220708446444,31.03000068664551,1.7586093499249973,30.88999938964844,-1.1764750431258046,30.940000534057614,0.03764479019195677
8104,2012-04-30,30.82999992370605,31.07999992370605,30.690000534057614,31.07999992370605,3895400.0,-0.008043758063503548,2.1199951171875,2.7777730682828556,50.1706522411329,41.69623818523589,0.0437519293575761,0.3125597030385592,0.5875795551103913,-0.8272191540457179,5.408164888326747,0.3899993896484375,-0.4557865613353833,-0.22300024032593058,-1.1120948815459748,0.6660944008941136,-0.6675475609359545,0.2215470802840933,0.72997564474786,52.873522899173075,8.044028106707358,0.44454732061002233,4,-0.14000034332275035,0.48500061035157316,0.6575002670288121,-0.6649990081787074,1.3399982452392543,0,0.05416802077283944,2.0434876353805276,31.07999992370605,2.0857220708446444,31.03000068664551,1.7586093499249973,30.88999938964844,0.05416802077283944
8105,2012-05-01,33.02000045776367,33.299999237060554,30.979999542236328,31.34000015258789,13240900.0,0.07103472395319943,1.0714302744200395,-6.720001220703125,70.50504637937266,44.45398954933101,-2.0796269420260174,-1.921619854007055,-1.5816220975615067,-2.993243448448773,6.0018479108528044,2.469999313354503,-0.3404462326506419,1.9325003623962402,0.81146925078626,3.053531474006217,1.37198480659125,2.4930159182012304,-2.880001068115231,89.9280970415498,41.58279845198295,0.5605155558049891,5,-1.3000011444091726,-1.3000011444091726,-1.567500114440918,-2.854999542236328,-0.8899993896484375,1,-0.026347635367164557,2.1199951171875,30.82999992370605,2.0434876353805276,31.07999992370605,2.0857220708446444,31.03000068664551,-0.026347635367164557
8106,2012-05-02,32.950000762939446,33.11999893188477,32.81999969482422,33.080001831054695,5341200.0,-0.0021199180452393662,1.8571999491360984,-0.07738157410730134,68.83910102146051,47.31808834357399,-1.891911720400703,-1.8711593952099825,-1.4918528692223845,-2.898632771551,6.627614301621828,0.299999237060554,-0.2101380112510327,1.8140006065368581,0.4688585139975672,3.1591426990761526,1.1414295602672127,2.4865716528065036,-2.746801376342763,87.41012130193707,37.97089137985455,0.6725710462696471,5,-1.2300014495849467,-1.2300014495849467,-1.427500724792477,-2.7150001525878906,-1.100000381469716,2,-0.03247349248550946,1.0714302744200395,33.02000045776367,2.1199951171875,30.82999992370605,2.0434876353805276,31.07999992370605,-0.03247349248550946
8107,2012-05-03,32.560001373291016,33.09000015258789,32.470001220703125,32.959999084472656,4013100.0,-0.011836096528625384,-1.1379346632202731,3.0768801901460883,68.2828393365357,50.73475767397835,-1.3490571938905127,-1.4673967326919666,-1.0920109422328608,-2.473106989765437,7.486943828968676,0.6199989318847656,-0.147514424427591,1.3675011634826646,-0.1173119696013103,2.8523142965666395,0.6250945969406771,2.109907730024652,-2.2948659896850536,71.64757733717906,17.82196052666228,0.7424065665419881,5,-0.8400020599365163,-0.8400020599365163,-1.0375013351440465,-2.3250007629394602,-0.870000839233402,3,-0.050368588078204546,1.8571999491360984,32.950000762939446,1.0714302744200395,33.02000045776367,2.1199951171875,30.82999992370605,-0.050368588078204546
8108,2012-05-04,32.25,32.650001525878906,32.02000045776367,32.400001525878906,3399400.0,-0.00952092629656065,-1.0655752057433023,0.3750059604985838,63.98466228975328,55.382228285883706,-0.8913710412339348,-1.1427384992451692,-0.7816915650702896,-2.135088729819426,8.117458239532372,0.6300010681152344,-0.08655442612966269,1.0109997749328627,-0.547068350734186,2.5690679005999115,0.23196571209933836,1.7900338377663871,-1.9241673393249457,59.770124182342514,0.7620571213543172,0.7790340628335246,5,-0.4149999618530238,-0.5300006866455007,-0.7274999618530309,-2.0149993896484446,-0.31999969482421875,4,-0.0424806461777798,-1.1379346632202731,32.560001373291016,1.8571999491360984,32.950000762939446,1.0714302744200395,33.02000045776367,-0.0424806461777798
8109,2012-05-07,32.59000015258789,32.68000030517578,31.989999771118164,32.0,4192000.0,0.010542640390322155,-1.262294569377392,-3.933294339046844,63.4951357068892,58.48662437982273,-0.9959172203918314,-1.4175915008300493,-1.1245086462628535,-2.4323560915175513,7.91637697040428,0.6900005340576172,0.025412351128828448,1.2634999275207512,-0.3936289844272096,2.9206288394687157,0.4349354715467726,2.0920643834947334,-2.2046841603851277,69.39658716091097,12.302935453192163,0.8285644559739815,5,-0.6800003051757777,-0.8700008392333913,-1.0950002670288121,-2.3549995422363352,-1.3299999237060511,0,-0.039275872373503606,-1.0655752057433023,32.25,-1.1379346632202731,32.560001373291016,1.8571999491360984,32.950000762939446,-0.039275872373503606
8110,2012-05-08,32.97999954223633,33.080001831054695,32.439998626708984,32.470001220703125,8868300.0,0.011966842216092122,-1.2456114520522525,0.8644037112468884,69.44970644206046,61.61544573508674,-1.191399632372807,-1.7259630347910324,-1.504791736225176,-2.768937456756884,8.239525004854059,0.6400032043457102,0.1807819328454805,1.545499324798584,-0.248531674996201,3.3395303245933654,0.6484838249011915,2.4425148246959765,-2.5363898851364084,87.61066428107195,27.429536951138644,0.8970154998973913,5,-1.0699996948242152,-1.2600002288818288,-1.4849996566772496,-2.7449989318847727,-1.7199993133544886,1,-0.02456038158077234,-1.262294569377392,32.59000015258789,-1.0655752057433023,32.25,-1.1379346632202731,32.560001373291016,-0.02456038158077234
8111,2012-05-09,32.65999984741211,33.0,32.36999893188477,32.639999389648445,5292800.0,-0.009702841093566561,-1.2499982970143573,0.039216712916892715,68.53932102676794,64.19010002825968,-0.6637186420052821,-1.3433083466423348,-1.1744029343876647,-2.3902916812640598,8.857052824316035,0.6300010681152273,0.4274189768403325,1.1419996261596665,-0.7191218816592908,3.003121133978624,0.21143887225019142,2.0725603800691452,-2.1592623987129755,60.90907672220517,-4.086070382334199,0.930560753909478,5,-0.6649999618530273,-0.9400005340576101,-1.0999994277954066,-2.3599987030029297,-1.2099990844726598,2,-0.016227764291887214,-1.2456114520522525,32.97999954223633,-1.262294569377392,32.59000015258789,-1.0655752057433023,32.25,-0.016227764291887214
8112,2012-05-10,33.5,33.97999954223633,32.77000045776367,32.990001678466804,8794700.0,0.025719539391070967,-1.5473644478531303,25.49933244326638,72.68292864470979,66.21659923207582,-1.2477138175939686,-2.1020613171868803,-1.9817885209556003,-3.174628376012514,9.715324832890044,1.3199996948242188,0.6208561398628483,1.8619997978210456,-0.185772926310662,3.9097725219527497,0.83811343575519,2.8858861598868977,-2.9432773155336385,75.87941721387132,5.510562216460713,1.0238863620658525,5,-1.1649999618530273,-1.4400005340576172,-1.9399995803832972,-3.1999988555908203,-2.2099990844726562,3,-0.049253719956127484,-1.2499982970143573,32.65999984741211,-1.2456114520522525,32.97999954223633,-1.262294569377392,32.59000015258789,-0.049253719956127484
8113,2012-05-11,32.84999847412109,33.240001678466804,32.810001373291016,33.130001068115234,5187100.0,-0.019403030623251105,-1.3889118479194216,-0.5490265010135377,68.66357057200204,68.27136793550572,-0.35786781305674253,-1.356199605194277,-1.3163691867916114,-2.468026581172012,10.673135361052724,0.6899986267089844,0.7887561041078719,1.1069983482360755,-0.96427983016995,3.1782765266420974,0.07135925903306628,2.142637437439088,-2.156344715343927,43.21602019681121,-31.71129758566986,1.0356390892030116,5,-0.3699989318847585,-0.7899990081787038,-1.2899980545043839,-2.549997329711907,-2.699998855590813,4,-0.03531196328600461,-1.5473644478531303,33.5,-1.2499982970143573,32.65999984741211,-1.2456114520522525,32.97999954223633,-0.03531196328600461
8114,2012-05-14,33.049999237060554,33.290000915527344,32.439998626708984,32.610000610351555,4699900.0,0.0060883035686296605,-1.1794858000811843,-1.5714091088677375,67.04359628945465,67.88676236995929,-0.23450580684298927,-1.4526856863316482,-1.502178749397114,-2.602823584537422,11.464228729388134,0.8500022888183594,0.9523018747868157,1.1939991950988826,-0.9047762724246837,3.292774662622449,0.14461146133709946,2.243386928860666,-2.2248916469450286,42.23602778804526,-30.425646484700465,1.0493877337617827,5,-0.06499958038330789,-0.9899997711181712,-1.4899988174438512,-2.7499980926513743,-3.1700000762939524,0,-0.03388801687562115,-1.3889118479194216,32.84999847412109,-1.5473644478531303,33.5,-1.2499982970143573,32.65999984741211,-0.03388801687562115
8115,2012-05-15,32.470001220703125,33.240001678466804,32.380001068115234,32.759998321533196,6040700.0,-0.01754910831305101,-2.6595972631425466,-0.6590863771533225,61.75596386937382,67.09974713083854,0.2897394475434254,-0.8144197514601146,-0.9147589551104822,-1.9775770267329804,12.690244818031749,0.8600006103515696,1.0811577768564753,0.5505011558532722,-1.5415436778670895,2.642545989573634,-0.49552126100690685,1.5965235727134512,-1.518697952502766,6.21131993214065,-63.77161388299283,1.0460224168601802,5,0.5149984359741211,-0.4100017547607422,-0.9800004959106374,-2.1700000762939453,-3.0900020599365234,1,-0.03726519699204012,-1.1794858000811843,33.049999237060554,-1.3889118479194216,32.84999847412109,-1.5473644478531303,33.5,-0.03726519699204012
8116,2012-05-16,32.299999237060554,32.77000045776367,32.18000030517578,32.610000610351555,4095000.0,-0.005235662988955392,-1.145458076418896,1.068980939477227,59.40739401149213,66.11358653916703,0.39989567248898794,-0.5655124902332567,-0.6985378224947603,-1.7679651654736048,13.649859120103871,0.5900001525878906,1.2556729168787264,0.31199922561646076,-1.7328103795672973,2.356808830800219,-0.7104055769754183,1.3344040282083398,-1.2275481178987562,6.666610152609542,-58.80973426703381,1.0224048025918788,5,0.6850004196166921,-0.23999977111817117,-0.8099985122680664,-1.9999980926513743,-3.0199985504150426,2,-0.03219811246885218,-2.6595972631425466,32.470001220703125,-1.1794858000811843,33.049999237060554,-1.3889118479194216,32.84999847412109,-0.03219811246885218
8117,2012-05-17,32.209999084472656,32.439998626708984,32.06999969482422,32.310001373291016,3981200.0,-0.0027863824988774155,1.0555679181104365,0.3225865993970492,58.32105074359879,65.48429636737208,0.48615082265433784,-0.3741968188697591,-0.5836884148476074,-1.638955379890291,14.36442810083394,0.3699989318847656,1.1445737836710599,0.14549913406371928,-1.805602879535705,2.096601147663147,-0.8300518727359929,1.1210501408634315,-1.0212460283878784,11.47534832528704,-49.34755251306083,0.9755510067997134,5,0.7750005722045898,-0.14999961853027344,-0.7199983596801687,-1.9099979400634766,-3.4199981689453125,3,-0.0235951053441531,-1.145458076418896,32.299999237060554,-2.6595972631425466,32.470001220703125,-1.1794858000811843,33.049999237060554,-0.0235951053441531
8118,2012-05-18,31.81999969482422,32.40999984741211,31.71999931335449,32.27000045776367,5334000.0,-0.012108022376083882,-1.123073582403124,4.499904634751097,57.1428532109915,64.77848720116123,0.903782566974435,0.10880322406945808,-0.1747935788504087,-1.2175663040033484,14.919090551934195,0.6900005340576207,1.0324584142946875,-0.30000028610229634,-2.149369924478428,1.5493693522738354,-1.2246851052903622,0.6246845330857695,-0.51959677929338,6.369444549058505,-53.16804508869199,0.9246848191880664,5,1.0299997329711914,0.23999977111816406,-0.3224987983703542,-1.519998550415039,-3.190000534057617,4,-0.016656152871776575,1.0555679181104365,32.209999084472656,-1.145458076418896,32.299999237060554,-2.6595972631425466,32.470001220703125,-0.016656152871776575
8119,2012-05-21,32.169998168945305,32.36999893188477,31.809999465942386,32.02000045776367,3621100.0,0.01099932361652467,1.0363645191046842,-0.33332768193954254,41.65027246230829,61.689661203410985,0.5452838931100032,-0.10895370922317937,-0.502084722293688,-1.5335018737102182,14.818365933963573,0.5599994659423864,0.9544236700387785,-0.037501716613775216,-1.7048458864801788,1.6298424532526283,-0.8711738015469805,0.7961703683194266,-0.7624113883462478,29.60514180236592,-25.010466218851704,0.8336720849332023,5,0.6800012588501048,-0.10999870300292258,-0.6249971389770366,-1.8699970245361257,-3.299997329711907,0,-0.06279137909199506,-1.123073582403124,31.81999969482422,1.0555679181104365,32.209999084472656,-1.145458076418896,32.299999237060554,-0.06279137909199506
8120,2012-05-22,32.15999984741211,32.5,32.02000045776367,32.209999084472656,2888500.0,-0.0003107964595051582,-1.909105621510398,-0.33333333333334914,42.1471062897776,58.757192899300954,0.47688224222922315,-0.0030248585019947427,-0.4754746842994706,-1.4784549833193026,15.856138423782895,0.4799995422363281,0.9192713458993396,-0.10850000381469727,-1.6662619267148528,1.4492619190854583,-0.8873809652647751,0.6703809576353805,-0.6495165563475602,41.90476709482075,-8.208845215187786,0.7788809614500771,5,0.6899995803833008,-0.10000038146972656,-0.6949996948242152,-1.5149993896484304,-3.0200004577636683,1,-0.0708955440753517,1.0363645191046842,32.169998168945305,-1.123073582403124,31.81999969482422,1.0555679181104365,32.209999084472656,-0.0708955440753517
8121,2012-05-23,31.920000076293945,32.110000610351555,31.57999992370605,31.8799991607666,3769300.0,-0.007462679485599422,1.523800873743268,-0.8000305180437934,43.44260853421407,55.50826844257921,0.6714883317255556,0.3352868031546308,-0.24806698947393357,-1.2002527163083911,16.576123949997164,0.5799999237060582,0.8553444312381053,-0.39999980926513956,-1.8286243955026151,1.0286247769723325,-1.1143121023838773,0.3143124838535982,2.059999465942383,36.95653526003196,-10.002191589028492,0.7143122931187368,5,0.5150003433227539,0.1399993896484375,-0.5349993705749441,-1.2749996185302663,-2.3999996185302734,2,-0.07957396332883249,-1.909105621510398,32.15999984741211,1.0363645191046842,32.169998168945305,-1.123073582403124,31.81999969482422,-0.07957396332883249
8122,2012-05-24,32.09999847412109,32.240001678466804,31.88999938964844,32.02000045776367,3507200.0,0.005639047537497444,-1.0588360690684928,1.999904634750919,48.42103530163831,53.25909785698324,0.30398229555976286,0.2525062134674485,-0.42238414068078,-1.338378705981377,17.34156720690672,0.3500022888183629,0.7191141728696877,-0.27350130081177326,-1.573028090352551,1.0260254887290046,-0.9232646955821622,0.37626209395861565,1.8320010757446354,56.52157687961875,10.721430680733853,0.6497633947703881,5,0.3350019454956126,-0.03999900817870383,-0.7899980545043803,-1.2399978637695206,-3.059997558593743,3,-0.08785040253970877,1.523800873743268,31.920000076293945,-1.909105621510398,32.15999984741211,1.0363645191046842,32.169998168945305,-0.08785040253970877
8123,2012-05-25,32.25,32.419998168945305,32.110000610351555,32.25,1840100.0,0.004672944953559632,-1.214277929155201,0.0,46.27192615545235,50.95113450876075,0.06696236636604169,0.2051716846215541,-0.5703247031513783,-1.4498409324861257,18.439255341154027,0.31999969482421875,0.6071648889548094,-0.18199977874756001,-1.3332299889182124,0.9692304314230924,-0.7576148838328862,0.3936153263377662,1.6349595573425262,72.82608921000539,28.771021628467118,0.5756151050853265,5,0.16000080108642578,-0.1900005340576172,-1.0399994850158656,-1.3599987030029261,-3.260000228881836,4,-0.10728679331698154,-1.0588360690684928,32.09999847412109,1.523800873743268,31.920000076293945,-1.909105621510398,32.15999984741211,-0.10728679331698154
8124,2012-05-29,32.5,32.72999954223633,32.310001373291016,32.40999984741211,3024700.0,0.007751937984496138,-1.8965680535641467,100.0,44.57013867552276,49.041598376110635,-0.3009027305740588,0.09138410601001112,-0.8146714521205709,-1.6671208912614794,19.519607577410806,0.4799995422363281,0.37700062420532277,-0.015499782562258702,-0.8853573288719474,0.8543577637474264,-0.45042855571710305,0.41942899059258565,1.3388603646697987,80.00003317129163,39.74201484196171,0.4349287731548426,5,-0.3249998092651367,-0.4400005340576172,-1.2899994850158656,-1.504999160766598,-4.0,1,-0.11907694889948917,-1.214277929155201,32.25,-1.0588360690684928,32.09999847412109,1.523800873743268,31.920000076293945,-0.11907694889948917
8125,2012-05-30,32.150001525878906,32.580001831054695,31.940000534057614,32.299999237060554,3114100.0,-0.010769183819110628,-1.2456197882507356,-1.6666384096978706,44.269677850738105,47.35962991380463,-0.0011955021503311514,0.39301251162494566,-0.45942405251883756,-1.2840296732587717,18.146760364442123,0.640001296997081,0.19558743677882262,-0.32199831008911417,-1.1724249341620592,0.5284283139838308,-0.7472116221255831,0.10321500194735478,1.643681629971617,49.56537315215189,11.427189482255017,0.4252133120364719,5,0.004998207092285156,0.02499866485595703,-1.125001430511471,-0.970000267028805,-3.760002136230465,2,-0.10202178945482465,-1.8965680535641467,32.5,-1.214277929155201,32.25,-1.0588360690684928,32.09999847412109,-0.10202178945482465
8126,2012-05-31,31.8799991607666,32.40999984741211,31.739999771118164,32.150001525878906,7240100.0,-0.008398206914390638,-1.4363588443572075,1.8000432338952888,29.123696009855365,44.11547938783314,0.22681673869866614,0.6100188781000639,-0.19300482716160872,-0.9794542342732306,16.587482352597522,0.6700000762939453,-0.000284523670025294,-0.5385005950927706,-1.396902487932735,0.3199012977471938,-0.9677015415127528,-0.10929964867278841,1.8694103304410348,14.141355759134564,-18.428741004838244,0.42920094641998224,5,0.27500057220458984,0.37000083923339844,-0.8549990653991664,-0.5649986267089773,-4.329999923706051,3,-0.08594729746700136,-1.2456197882507356,32.150001525878906,-1.8965680535641467,32.5,-1.214277929155201,32.25,-0.08594729746700136
8127,2012-06-01,30.920000076293945,31.46999931335449,30.86000061035156,31.35000038146973,4595600.0,-0.030112895537779294,-1.218180178805484,1.5925797723917368,26.9689748334484,40.762826234772795,1.1002936405595918,1.5187190325447943,0.7502477096913687,0.012441310262740757,15.879604783851583,1.0199985504150426,-0.15589407651975762,-1.4164996147155762,-2.5014254152308766,-0.33157381420027576,-1.9589625149732228,-0.874036714457926,2.786021223563658,3.208529423164589,-26.857661779853732,0.5424629002576494,6,0.875,1.3299999237060547,0.10500001907348988,0.395000457763679,-3.3500003814697266,4,-0.045278124679037135,-1.4363588443572075,31.8799991607666,-1.2456197882507356,32.150001525878906,-1.8965680535641467,32.5,-0.045278124679037135
8128,2012-06-04,30.8799991607666,31.01000022888184,30.56999969482422,30.88999938964844,3881600.0,-0.0012936906671617843,2.519977417164409,0.02325632973156003,23.076901232867442,38.69911832039048,1.1096216727578465,1.5292245380747218,0.7788172081571147,0.08650561757709241,15.97094326029857,0.44000053405762074,-0.29125031516264954,-1.38800048828125,-2.6538366336634382,-0.12216434289906175,-2.0209185609723477,-0.7550824155901559,2.7121813115107614,14.35182814081179,-13.589407581385238,0.6329180726910943,6,0.7700004577636719,1.3950004577636719,0.14500093460083363,0.43500137329102273,-3.219999313354492,0,-0.05958543702219388,-1.218180178805484,30.920000076293945,-1.4363588443572075,31.8799991607666,-1.2456197882507356,32.150001525878906,-0.05958543702219388
8129,2012-06-05,31.309999465942386,31.38999938964844,30.65999984741211,30.65999984741211,3556200.0,0.013924880727396616,-1.2461537558651115,-64.99847415599481,35.05152054554115,37.910719904364214,0.6088261672345929,1.0523684630789312,0.3382778583913293,-0.3089801129505041,15.90275207310767,0.7299995422363317,-0.40984307371677176,-0.8940001487731912,-2.21932278172363,0.4313224841772474,-1.556661465248407,-0.23133883229797192,2.1008501596877913,36.815869882902255,5.8728894472564335,0.6626613164752193,6,0.3400001525878871,0.9650001525878871,-0.28499937057495117,0.005001068115237928,-4.0,1,-0.07409772387086155,2.519977417164409,30.8799991607666,-1.218180178805484,30.920000076293945,-1.4363588443572075,31.8799991607666,-0.07409772387086155
8130,2012-06-06,32.169998168945305,32.189998626708984,31.3799991607666,31.5,4059000.0,0.02746722189945694,1.2816915786419432,1.0307670186949454,48.57766755676334,38.4812820179808,-0.27893848652872677,0.13552342462879352,-0.528286757040437,-1.132466078636213,15.183224829779546,0.879999160766598,-0.4744634620628396,0.006498622894277162,-1.2674885278520023,1.280485773640553,-0.6304949524788626,0.6434921982674169,1.0704004608365167,86.95643159978815,50.75564718325026,0.636993575373138,6,-0.519998550415032,0.10500144958496804,-1.1674981117248429,-0.8549976348876811,-4.779998779296864,2,-0.11408139191279376,-1.2461537558651115,31.309999465942386,2.519977417164409,30.8799991607666,-1.218180178805484,30.920000076293945,-0.11408139191279376
8131,2012-06-07,32.130001068115234,32.700000762939446,32.09000015258789,32.56999969482422,6542300.0,-0.0012433044173648655,-1.346154128305735,-0.6567161629734293,49.11506478665933,38.55839640520536,-0.2302313595200971,0.14100804220646523,-0.48997526428971483,-1.0562971625837392,14.751276554642844,0.6100006103515554,-0.4532315223071528,-0.006998538970947266,-1.2593664141103886,1.2453693361684905,-0.633182476540668,0.6191853985987734,0.9501736255691284,73.23946436662649,32.510246897147574,0.6261839375697191,6,-0.48000144958496094,0.14499855041503906,-0.4100017547607351,-0.4100017547607351,-5.220001220703125,3,-0.11640216477235821,1.2816915786419432,32.169998168945305,-1.2461537558651115,31.309999465942386,2.519977417164409,30.8799991607666,-0.11640216477235821
8132,2012-06-08,31.85000038146973,32.130001068115234,31.71999931335449,32.09999847412109,4181800.0,-0.008714618031039123,1.6451446185650966,0.5681792566518749,50.34014429263009,39.01042064266955,0.01182086154582862,0.3067859017639698,-0.1956058067956974,-0.7351584493806094,13.13507049822466,0.41000175476074574,-0.44259973944188147,-0.20449924468993785,-1.2843134292021041,0.8753149398222284,-0.7444063369460174,0.3354078475661453,1.0795638122830233,60.093898815653866,14.39800649505073,0.5399070922560829,6,-0.20000076293945668,0.4249992370605433,-0.13000106811523082,-0.13000106811523082,-4.60000038146973,4,-0.13500788360777893,-1.346154128305735,32.130001068115234,1.2816915786419432,32.169998168945305,-1.2461537558651115,31.309999465942386,-0.13500788360777893
8133,2012-06-11,31.690000534057614,32.150001525878906,31.670000076293945,32.060001373291016,3339800.0,-0.005023543029694988,-1.3414604645537056,1.4800146485493368,44.312818164848444,38.98182947481685,0.09390628808840162,0.39571424173877645,-0.02247776122311862,-0.5415588488577896,11.408336748158115,0.48000144958496094,-0.42791266440529796,-0.3064991950988798,-1.329524132500115,0.7165257423023519,-0.8180116637994992,0.20501327360173605,1.0979897897594277,50.4902070781302,2.6449739428906085,0.5115124687006165,6,-0.05500030517578125,0.5849990844726598,0.029998779296885658,0.029998779296885658,-4.0900001525878835,0,-0.13000949100034198,1.6451446185650966,31.85000038146973,-1.346154128305735,32.130001068115234,1.2816915786419432,32.169998168945305,-0.13000949100034198
8134,2012-06-12,31.93000030517578,32.15999984741211,31.670000076293945,31.82999992370605,4987200.0,0.007573359642586208,-1.333331819564852,-0.2702706882420026,47.41573370823117,39.331391236760524,-0.2631208295676615,0.07115280105236366,-0.25918499700684805,-0.7494156105010816,10.218753965765567,0.48999977111816406,-0.4525546914945764,-0.01049947738647461,-0.9052909775875477,0.8842920228146021,-0.4578952274870147,0.43689627271406195,0.7249105809016925,41.666702790650184,-6.643689874481559,0.4473957501005381,6,-0.29500007629394887,0.3449993133544922,-0.15250062942504172,-0.21000099182128196,-4.6399993896484375,1,-0.13373004750869089,-1.3414604645537056,31.690000534057614,1.6451446185650966,31.85000038146973,-1.346154128305735,32.130001068115234,-0.13373004750869089
8135,2012-06-13,31.26000022888184,31.899999618530273,31.15999984741211,31.8700008392334,4865500.0,-0.020983403378963872,1.2089605775581316,-6.099982833927536,43.23770267544884,40.899614199604244,0.2987754745212463,0.6807575088090267,0.3847905690588753,-0.06074186591793662,9.077466016441235,0.7700004577636719,-0.49715380370488305,-0.6199995040893533,-1.5275814779434391,0.2875824697647289,-1.0737904910163927,-0.16620851716231044,1.269815985720438,6.493527403877378,-41.46631290772382,0.4537909869270418,6,0.3749999999999929,1.014999389648434,0.5549993515014684,0.4599990844726598,-4.2600002288818395,2,-0.12635958842028272,-1.333331819564852,31.93000030517578,-1.3414604645537056,31.690000534057614,1.6451446185650966,31.85000038146973,-0.12635958842028272
8136,2012-06-14,31.26000022888184,31.51000022888184,31.07999992370605,31.31999969482422,5233800.0,0.0,-1.0476201288822478,0.09835968181703955,41.0638462790258,42.46571102689062,0.22526931830576657,0.6312110083708191,0.3695128359772717,-0.03948352218780471,8.245368710013826,0.43000030517578836,-0.559469182848261,-0.5679995536804157,-1.4932612624666213,0.35726215510578996,-1.0306304080735167,-0.10536869928731107,1.152226994533752,16.66669610106183,-28.962192307394005,0.4626308543931036,6,0.3749999999999929,1.014999389648434,0.5549993515014684,0.4599990844726598,-4.389999389648441,3,-0.12380040981758578,1.2089605775581316,31.26000022888184,-1.333331819564852,31.93000030517578,-1.3414604645537056,31.690000534057614,-0.12380040981758578
8137,2012-06-15,31.45000076293945,31.63999938964844,30.920000076293945,31.34000015258789,5925200.0,0.006078072062266404,1.9387855196574262,-1.8333598245224132,41.56118567926583,44.51952040982378,0.13226466599661535,0.40196280190342293,0.1838582298924436,-0.20578735423675454,7.624917890469318,0.7199993133544957,-0.5965412824774781,-0.3399991035461447,-1.261622243907194,0.5816240368149046,-0.8008106737266694,0.12081246663437994,0.8516928087606566,42.7419987479174,0.5305140474060792,0.4608115701805238,6,0.22999954223632812,0.8249988555908239,0.4074988365173411,0.2699985504150497,-4.760000228881836,4,-0.14435614643536854,-1.0476201288822478,31.26000022888184,1.2089605775581316,31.26000022888184,-1.333331819564852,31.93000030517578,-0.14435614643536854
8138,2012-06-18,31.290000915527344,31.46999931335449,31.149999618530273,31.239999771118164,3731700.0,-0.0050874354063815685,-1.7825885045651377,0.4545533361076579,36.98925075206993,44.73482376610476,0.3984396115842017,0.5483339786261574,0.3499805876890605,-0.026932084846606585,7.539740709175957,0.3199996948242152,-0.5520733323232463,-0.4734990119934075,-1.4215888130908638,0.47459078910404884,-0.9475439125421374,0.0005458885553188964,0.9077910235602076,29.838782865238105,-7.279057801967166,0.47404490054872794,6,0.5199995040893519,0.6399993896484375,0.907498836517334,0.7699985504150391,-4.5800018310546875,0,-0.12911475862317834,1.9387855196574262,31.45000076293945,-1.0476201288822478,31.26000022888184,1.2089605775581316,31.26000022888184,-0.12911475862317834
8139,2012-06-19,30.149999618530273,31.420000076293945,30.06999969482422,31.420000076293945,11431300.0,-0.036433405677254393,1.1259840864103712,-25.39942780850658,31.617631332686017,42.85037529676283,1.5160160067738992,1.6118849012080645,1.4984579006699086,1.1293191182072277,7.891150523511705,1.3500003814697266,-0.44196445637648907,-1.512500381469728,-2.682635372030191,-0.342365390909265,-2.097567876749963,-0.9274328861894965,1.9501247859014796,4.371580712639677,-29.884058764408117,0.5850674952802319,6,1.235000610351559,1.5300006866455078,2.119999885559082,1.9099998474121094,-2.969999313354492,1,-0.08457709019317228,-1.7825885045651377,31.290000915527344,1.9387855196574262,31.45000076293945,-1.0476201288822478,31.26000022888184,-0.08457709019317228
8140,2012-06-20,29.8799991607666,30.36000061035156,29.32999992370605,30.21999931335449,12311000.0,-0.008955239176776986,2.3225681412662658,0.26771655908422987,31.617642418322248,40.90621725583648,1.5947212044696002,1.7943106031118923,1.7746164757760106,1.4144837650768807,8.318543601867217,1.0300006866455078,-0.3150717361418707,-1.6685008049011216,-3.0582117550648746,-0.2787898547373686,-2.3633562799830017,-0.9736453298192451,2.0577152668965475,23.80949628644923,-12.453842103186894,0.6948554750818771,6,0.8650007247924805,1.4050016403198242,2.642500400543213,2.1800003051757812,-2.339998245239258,2,-0.08667999725515418,1.1259840864103712,30.149999618530273,-1.7825885045651377,31.290000915527344,1.9387855196574262,31.45000076293945,-0.08667999725515418
8141,2012-06-21,29.3799991607666,29.989999771118164,29.31999969482422,29.90999984741211,5947600.0,-0.01673360154094372,-1.061539906158392,1.5588248493756405,34.538141997139675,39.15043922300421,1.8591164637905848,2.2074399098074906,2.269611067426929,1.9286508245228084,9.492196816903697,0.6700000762939453,-0.29354888171878457,-2.041500759124755,-3.7220684370173203,-0.3609330812321865,-2.881784598071036,-1.2012169201784708,2.296943816500839,2.5861842170168363,-36.29447518536465,0.840283838946284,6,1.3600006103515625,1.6650009155273438,3.142500400543213,2.6800003051757812,-1.8899993896484375,3,-0.08100746183630936,2.3225681412662658,29.8799991607666,1.1259840864103712,30.149999618530273,-1.7825885045651377,31.290000915527344,-0.08100746183630936
8142,2012-06-22,29.28000068664551,29.53000068664551,29.10000038146973,29.43000030517578,5571900.0,-0.003403624131297689,1.4571419229322502,0.2830177815044935,34.126990134006405,38.01868055291065,1.739108566872087,2.1980332014571893,2.3597927505184266,2.0596232180287153,10.6040248302821,0.43000030517578125,-0.41170874428995674,-2.000499343872068,-3.9002777781402322,-0.10072090960390057,-2.9503885610061538,-1.0506101267379826,2.1141090967287433,7.594953008381093,-32.96788765695905,0.9498892171340838,6,1.3499994277954066,1.634999275207516,3.242498874664303,2.7799987792968714,-3.1900005340576207,4,-0.08230873602784117,-1.061539906158392,29.3799991607666,2.3225681412662658,29.8799991607666,1.1259840864103712,30.149999618530273,-0.08230873602784117
8143,2012-06-25,28.790000915527344,29.040000915527344,28.60000038146973,29.040000915527344,5017600.0,-0.016734964468141378,2.520004272460909,1.6666709052300028,25.294115227122205,35.56072294389855,1.9830184622500298,2.546065908802465,2.8453627741729868,2.5691204119019275,11.65492308445174,0.6800003051757812,-0.5586403355924894,-2.3174991607666016,-4.460177118219697,-0.17482120331350615,-3.388838139493153,-1.2461601820400539,2.282933551580278,6.737608319828464,-32.88233442136257,1.0713389787265482,6,1.4599990844726562,1.8749990463256836,3.7324986457824707,3.269998550415039,-3.1100006103515625,0,-0.07294200467833734,1.4571419229322502,29.28000068664551,-1.061539906158392,29.3799991607666,2.3225681412662658,29.8799991607666,-0.07294200467833734
8144,2012-06-26,28.6299991607666,29.0,28.54999923706055,28.78000068664551,4786800.0,-0.005557546011554559,-1.9032178674706643,0.6000061035156392,9.77273505581374,31.842393208383534,1.8167368466160276,2.531038935242993,2.9976946689452575,2.7482064789896405,12.339185435325506,0.4500007629394496,-0.713586705277244,-2.284000873565674,-4.589951362082061,0.02194961495071368,-3.4369761178238676,-1.13102562930748,2.047265852638958,4.419881934155246,-28.005582792990477,1.1529752442581942,6,1.4650001525878942,2.010000228881836,3.825000286102295,3.4300003051757812,-3.5,1,-0.06706252646088218,2.520004272460909,28.790000915527344,1.4571419229322502,29.28000068664551,-1.061539906158392,29.3799991607666,-0.06706252646088218
8145,2012-06-27,28.8700008392334,29.059999465942386,28.60000038146973,28.60000038146973,3965700.0,0.008382874100663074,-2.407394848754664,-1.79998474136609,14.565247227401727,28.89810442486975,1.3433262403127983,2.1425586120613787,2.739436292333046,2.522810955495494,13.649693563530468,0.45999908447265625,-0.8365432840194558,-1.8799991607666016,-4.280437680388978,0.520439358855775,-3.08021842057779,-0.6797799009554133,1.4243563344300583,22.22232524255751,-4.832227518809471,1.2002192598111885,6,1.2249984741210973,1.769998550415039,3.584998607635498,3.1899986267089844,-3.3299999237060547,2,-0.05853829182301096,-1.9032178674706643,28.6299991607666,2.520004272460909,28.790000915527344,1.4571419229322502,29.28000068664551,-0.05853829182301096
8146,2012-06-28,29.13999938964844,29.170000076293945,28.61000061035156,28.71999931335449,5057700.0,0.009352218308498417,1.3333240615277169,1.555553200808196,20.47930527662153,26.55567326902038,0.8280599863470606,1.7462945468562374,2.462646290405228,2.268338497313138,15.278359634329586,0.5599994659423864,-1.0048304249066327,-1.4730006217956522,-3.9143041168260275,0.9683028732347232,-2.69365236931084,-0.2523488742804645,0.8403733554264932,60.20400815098393,35.78669993881699,1.2206517475151881,6,0.8699998855590785,1.4999999999999964,3.3150000572204554,2.9200000762939418,-3.5100002288818395,3,-0.05490729264357752,-2.407394848754664,28.8700008392334,-1.9032178674706643,28.6299991607666,2.520004272460909,28.790000915527344,-0.05490729264357752
8147,2012-06-29,29.520000457763672,29.56999969482422,29.209999084472656,29.56999969482422,4365300.0,0.013040531093841512,13.400244144350347,-0.11904578090017555,27.442842034762876,25.494961189319596,0.1625965144590822,1.3239087555953795,2.0881888716457766,1.9030374215869834,15.780140146260798,0.4300003051757777,-1.1038943956894371,-1.022999572753907,-3.5071481454553535,1.4611489999475396,-2.2650738591046284,0.21907471359681452,0.2029050558686727,95.09811621357805,70.92286419455425,1.2420742863507226,6,0.4649991989135742,1.1199989318847656,2.727499485015869,2.539999008178711,-3.8100013732910156,4,-0.06876695986336356,1.3333240615277169,29.13999938964844,-2.407394848754664,28.8700008392334,-1.9032178674706643,28.6299991607666,-0.06876695986336356
8148,2012-07-02,29.040000915527344,29.32999992370605,28.71999931335449,28.95000076293945,3706100.0,-0.016260146842582146,-1.218171729782188,-1.8000305180438645,21.386161948530997,24.35813125774682,0.323934544512408,1.7486463523287377,2.5673016263805764,2.3851953739086724,16.130908334789986,0.8000011444091832,-1.2178031442579922,-1.41099920272827,-3.9775196968565965,1.1555212914000563,-2.6942594497924333,-0.12773895566410687,0.529998779296875,48.039358682359094,24.99945772422649,1.283260247064163,7,0.41499900817871094,1.5999984741210938,3.2074990272521973,3.019998550415039,-2.5600013732910156,0,-0.10158404510800556,13.400244144350347,29.520000457763672,1.3333240615277169,29.13999938964844,-2.407394848754664,28.8700008392334,-0.10158404510800556
8149,2012-07-03,28.989999771118164,29.21999931335449,28.75,29.06999969482422,3285800.0,-0.001721802439146769,1.4736860597604038,-0.8888865341414476,24.379251166150908,23.553865563061116,0.21465921815476818,1.7032539470754315,2.625165647128849,2.4318169289330385,17.105265694491006,0.46999931335448863,-1.3673639304502139,-1.3450003623962417,-3.957355725424179,1.2673550006316958,-2.6511780439102104,-0.03882268088227292,0.5799999237060547,40.20615110537792,14.450584963866547,1.306177681513968,7,0.2799997329711914,1.6499996185302734,3.2450003623962402,3.0699996948242188,-2.5200004577636754,1,-0.11417728499742974,-1.218171729782188,29.040000915527344,13.400244144350347,29.520000457763672,1.3333240615277169,29.13999938964844,-0.11417728499742974
8150,2012-07-05,28.5,29.020000457763672,28.28000068664551,29.020000457763672,6988600.0,-0.01690237236932768,1.8461504603308376,6.500011920940324,21.951239368574974,22.15532082655393,0.5457070057282571,2.0071151018853044,3.1007328361829956,2.918427567285434,18.842971243202317,0.7399997711181605,-1.5116745562476268,-1.6515002250671387,-4.23657747933283,0.9335770291985561,-2.9440388521999843,-0.35896159793429305,0.8863996124267572,17.05422344976032,-9.444088001150195,1.2925386271328472,7,0.4250001907348633,1.9900007247924805,3.617499828338623,3.559999465942383,-2.5599994659423864,3,-0.11824564348187361,1.4736860597604038,28.989999771118164,-1.218171729782188,29.040000915527344,13.400244144350347,29.520000457763672,-0.11824564348187361
8151,2012-07-06,28.38999938964844,28.479999542236328,28.10000038146973,28.26000022888184,4282200.0,-0.0038596705386512165,1.4516117123713639,-0.2499981660125445,18.388441476759553,20.406593197970942,0.5593271315554702,1.9210511645279276,3.196337012138631,3.0186168062574694,20.12658728418499,0.3999996185302699,-1.5395711916874895,-1.574500751495357,-4.097302240628604,0.9483007376378865,-2.835901496061979,-0.3131000069287353,0.8299999237060476,19.727832900611567,-4.520958115458761,1.2614007445666222,7,0.4450006484985316,2.010001182556149,3.7750005722045863,3.6700000762939418,-2.45999908447266,4,-0.10038740878452657,1.8461504603308376,28.5,1.4736860597604038,28.989999771118164,-1.218171729782188,29.040000915527344,-0.10038740878452657
8152,2012-07-09,27.54999923706055,28.229999542236328,27.440000534057614,28.1200008392334,6519100.0,-0.02958788906822485,1.000000000000009,-4.384656014789356,16.12319942282018,19.3876025530485,1.2606949681302488,2.55329751311859,4.007369681110401,3.840308658822007,22.160658356169634,0.9499988555908274,-1.577729100036393,-2.19950084686279,-4.778023798065487,0.37902210433990646,-3.4887623224641366,-0.9102393712614436,1.4700012207031214,5.820039075430488,-16.989592255460416,1.2892614756013479,7,0.9550008773803675,2.5200014114379776,4.652500629425045,4.510000228881832,-1.7299995422363317,0,-0.06969147475369597,1.4516117123713639,28.38999938964844,1.8461504603308376,28.5,1.4736860597604038,28.989999771118164,-0.06969147475369597
8153,2012-07-10,27.56999969482422,27.739999771118164,27.38999938964844,27.57999992370605,7811200.0,0.0007259694489125668,1.1212149235615194,0.01754421188240784,20.681841925137448,20.599725538528908,1.1727670538029784,2.328177847228517,3.956425028577108,3.8036866988934506,24.384080127107282,0.350000381469723,-1.6159060019232356,-1.9735003471374526,-4.557567622629357,0.6105669283544515,-3.2655339848834046,-0.6814667093915006,1.1340007781982422,9.836082660115515,-14.67356968831643,1.2920336377459525,7,0.9099998474121094,2.4750003814697266,4.452500343322754,4.489999771118164,-1.3199996948242188,1,-0.06746465835836568,1.000000000000009,27.54999923706055,1.4516117123713639,28.38999938964844,1.8461504603308376,28.5,-0.06746465835836568
8154,2012-07-11,27.65999984741211,27.86000061035156,27.479999542236328,27.670000076293945,5551000.0,0.0032644234161811614,-1.0540551686453024,1.0000000000003553,23.69671009723399,21.614332524065826,1.0400779179496702,2.0046576563428466,3.843947968867994,3.694385909534841,26.628229423319596,0.3800010681152308,-1.6485545175391465,-1.6700001716613784,-4.126279419516447,0.78627907619369,-2.8981397955889108,-0.441860547733846,0.7812004089355469,16.564434407142425,-7.701915686651592,1.2281396239275342,7,0.8199996948242188,2.385000228881836,4.302499771118164,4.399999618530273,-1.3400001525878906,2,-0.042660893408724365,1.1212149235615194,27.56999969482422,1.000000000000009,27.54999923706055,1.4516117123713639,28.38999938964844,-0.042660893408724365
8155,2012-07-12,27.309999465942386,27.5,27.09000015258789,27.31999969482422,5710100.0,-0.012653665343475007,1.2162103646120617,0.9999999999996447,24.570050247111553,22.068859743009163,1.280141463099941,2.153997505725929,4.096339918646972,4.0209384039667135,29.0643784695643,0.5699996948242188,-1.6009118626006185,-1.822500514984128,-4.26051471574522,0.6155136857769641,-3.0415076153646723,-0.6034934146035837,0.9209606170654254,15.827295680333972,-10.719555440463797,1.2190071003805452,7,1.0200004577636683,2.585000991821282,4.652500152587887,4.7499999999999964,-1.139999389648441,3,-0.03075797030444616,-1.0540551686453024,27.65999984741211,1.1212149235615194,27.56999969482422,1.000000000000009,27.54999923706055,-0.03075797030444616
8156,2012-07-13,27.38999938964844,27.60000038146973,27.20000076293945,27.270000457763672,4220800.0,0.0029293271794392783,-2.0769400061622134,-11.999618539009004,26.66667922532538,21.98261943084944,1.0345975425284095,1.8648110010879613,3.91990533957663,3.9173983910124903,31.455515277909974,0.39999961853028054,-1.4764808545664927,-1.5490005493164034,-3.8883568973906293,0.7903557987578225,-2.7186787233535163,-0.37932237527929047,0.6127687072753858,26.315736638514053,-2.5198255534889675,1.1696781740371125,7,0.8200006484985316,2.5050010681152273,4.572500228881832,4.670000076293942,-0.8799991607666016,4,-0.05293898824031473,1.2162103646120617,27.309999465942386,-1.0540551686453024,27.65999984741211,1.1212149235615194,27.56999969482422,-0.05293898824031473
8157,2012-07-16,26.90999984741211,27.36000061035156,26.8799991607666,27.239999771118164,5766400.0,-0.017524627708379592,-1.4615377091351733,-2.7500238420700462,26.73268729055775,22.576677802185745,1.2353436060396668,2.094638997897544,4.308477085692807,4.367953625255641,33.856752474036824,0.5100002288818395,-1.3996906411141126,-1.8020000457763672,-3.9917334784080296,0.38773338685529524,-2.8968667620921984,-0.707133329460536,0.9102146606445309,3.0612900275008235,-27.38933752907651,1.0948667163158317,7,1.1399993896484375,2.609999656677246,5.052499771118164,5.149999618530273,-0.5900001525878906,0,-0.0364176717871878,-2.0769400061622134,27.38999938964844,1.2162103646120617,27.309999465942386,-1.0540551686453024,27.65999984741211,-0.0364176717871878
8158,2012-07-17,27.25,27.399999618530273,26.920000076293945,27.0,5877600.0,0.012634714028829208,-1.341462053052224,-0.7575759327225963,33.649311162907765,23.606684468492062,0.686972085827545,1.5140811708902397,3.889108725177401,3.9971535577604307,36.356971223812536,0.48999977111816406,-1.37420389387389,-1.2599998474121108,-3.176751674966564,0.6567519801423423,-2.2183757611893355,-0.30162393363488604,0.38217143859863256,37.75513183068232,3.846067112565251,0.9583759137772258,7,0.6999998092651367,2.2699995040893555,4.712499618530273,4.809999465942383,-0.9799995422363281,1,-0.052477075419294694,-1.4615377091351733,26.90999984741211,-2.0769400061622134,27.38999938964844,1.2162103646120617,27.309999465942386,-0.052477075419294694
8159,2012-07-18,27.60000038146973,27.63999938964844,27.04999923706055,27.1299991607666,4345300.0,0.012844050696136922,1.1454580764188682,1.8800048828125142,35.33487389479548,25.093754971405453,0.13305750761555402,1.0153010622495806,3.451209872184787,3.6145630479526822,37.54358986785148,0.5900001525878906,-1.41191141586053,-0.7824995040893512,-2.5751499043483186,1.0101508961696162,-1.6788247042188331,0.11382569604013071,-0.7200012207031286,94.73697419307886,56.897944132185785,0.8963252001294828,7,0.07999897003173473,1.9199991226196254,4.354999542236325,4.459999084472653,-1.3900012969970739,2,-0.048913056623582585,-1.341462053052224,27.25,-1.4615377091351733,26.90999984741211,-2.0769400061622134,27.38999938964844,-0.048913056623582585
8160,2012-07-19,27.290000915527344,27.739999771118164,27.20000076293945,27.63999938964844,4320100.0,-0.011231864552817772,-1.0377367996775355,-0.7446756704110142,28.832982707298484,26.254259552576446,0.28314417651067814,1.1819127997377414,3.6553236001025127,3.8938306795465962,38.0388770375565,0.5399990081787145,-1.38681921923396,-0.9629990577697747,-2.672429482955316,0.7464313674157665,-1.8177142703625435,-0.10828384517700584,-0.39480175018310604,47.67458881141214,12.14141740938932,0.8547152125927703,7,0.2649984359741211,2.0999984741210938,4.664999008178711,4.769998550415039,-0.9100017547607422,3,-0.03554419890661187,1.1454580764188682,27.60000038146973,-1.341462053052224,27.25,-1.4615377091351733,26.90999984741211,-0.03554419890661187
8161,2012-07-20,27.0,27.32999992370605,26.88999938964844,27.13999938964844,4975500.0,-0.010626636342922935,-1.44444326707075,0.4000000000000061,20.56076015818506,26.747321856505877,0.3969857718775529,1.3538822124405954,3.84420193200215,4.153177139830827,38.65690677405448,0.4400005340576101,-1.4130857014904485,-1.1340000152587884,-2.8444561417058374,0.5764561111882607,-1.9892280784823129,-0.27877195203526384,0.7399997711181641,13.953576054363834,-13.464844707886032,0.8552280632235237,7,0.36999988555908203,2.2599992752075195,4.954999923706055,5.059999465942383,-0.5799999237060547,4,-0.030740737915039062,-1.0377367996775355,27.290000915527344,1.1454580764188682,27.60000038146973,-1.341462053052224,27.25,-0.030740737915039062
8162,2012-07-23,26.8700008392334,26.940000534057614,26.540000915527344,26.540000915527344,4020300.0,-0.004814783732096317,-1.4242406727740153,-2.3571525885557985,22.39187207861572,26.937325206892353,0.4697863982580692,1.3640061115123316,3.842403120277126,4.257522199606619,39.22540795637324,0.45999908447265625,-1.3846264231741188,-1.1434991836547859,-2.8535842647837413,0.5665858974741695,-1.9985417242192653,-0.2884566430903064,0.8699989318847656,27.50001986823387,2.5788875689902646,0.8550425405644784,7,0.3299999237060547,2.219999313354492,5.084999084472656,5.189998626708984,-0.5,0,-0.013397863755400974,-1.44444326707075,27.0,-1.0377367996775355,27.290000915527344,1.1454580764188682,27.60000038146973,-0.013397863755400974
8163,2012-07-24,26.690000534057614,26.93000030517578,26.56999969482422,26.82999992370605,4438900.0,-0.0066989318777006535,1.117649698751204,-0.42424067277403693,21.674895824035374,26.712679176536952,0.5719814693671985,1.453114982123612,3.9067511429114425,4.405451782579661,39.4129820903281,0.3600006103515625,-1.3405395340072594,-1.2184994697570843,-2.9847952879734656,0.5477963484592969,-2.101647378865273,-0.3353515606488955,1.0019992828369162,12.499980131765831,-10.054464014087173,0.8831479091081901,7,0.44999980926514027,2.3149995803833043,5.287499427795414,5.369998931884769,-0.1100006103515625,1,-0.013862901155107021,-1.4242406727740153,26.8700008392334,-1.44444326707075,27.0,-1.0377367996775355,27.290000915527344,-0.013862901155107021
8164,2012-07-25,26.709999084472656,26.86000061035156,26.489999771118164,26.809999465942386,3679400.0,0.0007492899968106759,2.699958992551999,0.7142915531335403,25.069626191561596,26.768187614809175,0.45042025401085084,1.351175083746739,3.762500586510697,4.351257171459018,39.596499297932134,0.3700008392333949,-1.192935685586395,-1.1025009155273438,-2.9118670600457364,0.7068652289910489,-2.00718398778654,-0.19781784326814744,0.9359207763671868,17.599945068359375,-5.416834418128193,0.9046830722591963,7,0.4050006866455078,2.2450008392333984,5.160001277923584,5.350000381469727,-0.17999839782714488,2,-0.016473180149405908,1.117649698751204,26.690000534057614,-1.4242406727740153,26.8700008392334,-1.44444326707075,27.0,-0.016473180149405908
8165,2012-07-26,27.18000030517578,27.26000022888184,26.79999923706055,27.040000915527344,4391000.0,0.017596452145756558,2.0666810777818023,-1.399988555951809,34.683558851109964,27.65895201767413,-0.04465673188371966,0.7884982569694472,3.1898449381589558,3.8492860839160343,39.576145219677805,0.5500011444091832,-1.1053396202036296,-0.5479996681213386,-2.3065589176586165,1.2105595814159393,-1.4272792928899776,0.33127995664730037,0.3965643502807623,82.14290579970152,56.28484315605778,0.8792796247686389,7,-0.06500053405761719,1.244999885559082,4.352499961853027,4.844999313354492,-0.43000030517578125,3,-0.035688050397792326,2.699958992551999,26.709999084472656,1.117649698751204,26.690000534057614,-1.4242406727740153,26.8700008392334,-0.035688050397792326
8166,2012-07-27,27.540000915527344,27.70000076293945,27.059999465942386,27.32999992370605,4181000.0,0.013245055419775387,1.4150961050551927,1.500013623978227,49.85593201706164,30.22820143173012,-0.4259334421118517,0.31883037324577046,2.7347371373184615,3.4792030393538838,39.446726717879955,0.6400012969970632,-1.037401784878746,-0.10799913406372141,-1.7368910435155591,1.5208927753881163,-0.9224450887896403,0.7064468206621974,-1.0500011444091797,86.7768829535193,55.97235628295752,0.8144459547259194,7,-0.4250011444091797,0.6999988555908203,3.47499942779541,4.114998817443848,-0.6600017547607422,4,-0.0421206142410373,2.0666810777818023,27.18000030517578,2.699958992551999,26.709999084472656,1.117649698751204,26.690000534057614,-0.0421206142410373
8167,2012-07-30,27.489999771118164,27.61000061035156,27.1299991607666,27.60000038146973,4466500.0,-0.0018155825253073354,6.384577012236623,-0.5238099563128481,48.857144569863145,31.917960699169605,-0.31850098888957135,0.22024319355732302,2.6899905871501275,3.508190320753158,40.05649214390953,0.4800014495849574,-0.9519818845328238,-0.05650024414062571,-1.426683134017523,1.3136826457362716,-0.7415916890790761,0.6285912007978247,-0.9757999801635755,82.64456035650075,47.15577477316437,0.6850914449384492,7,-0.375,0.5399999618530273,3.4025001525878906,4.159999847412109,-0.8600006103515625,0,-0.03892323403903386,1.4150961050551927,27.540000915527344,2.0666810777818023,27.18000030517578,2.699958992551999,26.709999084472656,-0.03892323403903386
8168,2012-07-31,26.09000015258789,26.71999931335449,25.959999084472656,26.04999923706055,11745800.0,-0.050927596587365453,-5.909054653904809,-0.36364266888607055,33.679841511666595,31.734068212155286,1.0053742967434545,1.4629085344455532,3.9895936705578734,4.8778637590510066,40.65224283075718,1.5300006866455078,-0.9172600317479542,-1.3089998245239265,-2.636710728093224,0.018711079045370838,-1.9728552763085752,-0.6451443727392778,1.610000610351559,7.471318546645605,-29.155011985113532,0.6638554517846483,7,0.7599992752075195,1.6749992370605469,4.682499885559082,5.449999809265137,1.2700004577636683,1,0.010732107512760436,6.384577012236623,27.489999771118164,1.4150961050551927,27.540000915527344,2.0666810777818023,27.18000030517578,0.010732107512760436
8169,2012-08-01,25.68000030517578,26.190000534057614,25.60000038146973,26.190000534057614,8951700.0,-0.015714827329023295,1.3137250502081297,-12.749713904254333,33.26489856392733,32.226503307336266,1.2453416707993306,1.699343185540723,4.281079566537471,5.254526099919424,41.38664129260511,0.5900001525878835,-0.8584103294609378,-1.553499698638916,-2.8713329970001844,-0.23566640027764763,-2.2124163478195484,-0.8945830494582836,1.985200424194332,3.8095194844708495,-33.98343912502269,0.6589166491806339,8,0.9700002670288086,1.9049997329711914,4.777499675750732,5.609999656677246,1.6100006103515625,2,0.03504671370073442,-5.909054653904809,26.09000015258789,6.384577012236623,27.489999771118164,1.4150961050551927,27.540000915527344,0.03504671370073442
8170,2012-08-02,25.1299991607666,25.61000061035156,25.020000457763672,25.440000534057614,8136800.0,-0.021417489792565414,-1.2264207980652828,0.6078455571886414,28.838957330770228,33.14630299317906,1.6279178732573385,2.09114118807112,4.70405452231838,5.764459617084263,41.88019374114016,0.6599998474121094,-0.8725143653755225,-1.9350008010864244,-3.421933364900916,-0.4480682372719329,-2.67846708299367,-1.1915345191791786,2.452593554687496,4.104428749149528,-33.68871082788894,0.7434662819072458,8,1.230001449584961,2.1650009155273438,5.237500190734863,6.135000228881836,2.1100006103515625,3,0.05571036898658632,1.3137250502081297,25.68000030517578,-5.909054653904809,26.09000015258789,6.384577012236623,27.489999771118164,0.05571036898658632
8171,2012-08-03,25.540000915527344,25.60000038146973,25.34000015258789,25.35000038146973,5562100.0,0.016315231534143715,-1.4761809611175531,-0.6129022334338232,37.00191820484984,34.76964145164952,1.105266401863858,1.5353977713371485,4.176908923989799,5.303114868594726,42.24358637715887,0.47000122070312855,-0.9182477311957307,-1.3824991226196275,-2.8809877771497447,0.11598953191048977,-2.131743449884688,-0.6332547953545671,1.8888362644653292,20.07723656865795,-21.195938145953736,0.749244327265059,8,0.8199996948242188,1.7549991607666016,4.827498435974121,5.724998474121094,1.7899990081787074,4,0.04737662651127872,-1.2264207980652828,25.1299991607666,1.3137250502081297,25.68000030517578,-5.909054653904809,26.09000015258789,0.04737662651127872
8172,2012-08-06,25.6299991607666,25.790000915527344,25.459999084472656,25.63999938964844,5108400.0,0.003523815270677799,1.1290215405061188,-0.05263263564726156,33.86454107579736,36.124046479623075,0.9173449131270992,1.3641219718197348,3.9625945962191906,5.169918970322357,41.963530008108854,0.3300018310546875,-0.9109745807571237,-1.1965008735656752,-2.7698618376424093,0.37686009051105884,-1.9831813556040423,-0.4098203915273082,1.6543078158923308,35.8823008025456,-5.594808383103512,0.7866804820383667,8,0.7300014495849609,1.6650009155273438,4.695000171661377,5.635000228881836,1.560001373291012,0,0.04877097311471834,-1.4761809611175531,25.540000915527344,-1.2264207980652828,25.1299991607666,1.3137250502081297,25.68000030517578,0.04877097311471834
8173,2012-08-07,25.709999084472656,25.899999618530273,25.61000061035156,25.70000076293945,7077000.0,0.0031213393025979475,-2.052643202762587,-0.9998092695021935,30.105257493969773,36.68356106877954,0.7640619715970978,1.1991097121376768,3.751809330409163,5.044033621630401,41.551636627071076,0.2899990081787145,-0.8429108433729979,-1.023500919342041,-2.63132782465917,0.584325985975088,-1.8274143720006037,-0.21958746668347828,1.4384495010525598,58.97423775343707,23.23305583575526,0.8039134526585644,8,0.6500015258789062,1.465001106262207,4.6025004386901855,5.555000305175781,1.6800003051757848,1,0.03578374597646605,1.1290215405061188,25.6299991607666,-1.4761809611175531,25.540000915527344,-1.2264207980652828,25.1299991607666,0.03578374597646605
8174,2012-08-08,26.479999542236328,26.51000022888184,25.670000076293945,25.68000030517578,7676400.0,0.02994945488849532,-1.0487816224564885,80.01335368177241,42.22647867028954,37.52166327091061,-0.046930124463123946,0.3543411666849394,2.8492150124224445,4.232478766365418,40.95653069699966,0.8400001525878942,-0.7691769582917765,-0.19450044631958008,-1.7447466363278288,1.3557457436886686,-0.9696235413237027,0.5806226486845425,0.5407421556231959,97.98653078832372,61.121197720413626,0.7751230950041242,8,-0.11999893188476562,0.6400003433227539,3.567500114440918,4.784999847412109,0.7100009918212855,2,0.0332326693099676,-2.052643202762587,25.709999084472656,1.1290215405061188,25.6299991607666,-1.4761809611175531,25.540000915527344,0.0332326693099676
8175,2012-08-09,26.46999931335449,26.53000068664551,26.18000030517578,26.46999931335449,5507100.0,-0.00037765215463425594,4.833206179667497,0.0,44.62474189870472,36.9404199244265,-0.16565534723806152,0.31429827335402294,2.735054602577737,4.202200944102266,40.0082321814457,0.3500003814697301,-0.6728593604436739,-0.16250066757202575,-1.6855296000372135,1.360528264893162,-0.9240151338046196,0.5990137986605681,0.4306979100992834,94.95787005351735,52.91433199222171,0.7615144662325944,8,-0.15499877929687145,0.5500011444091832,3.485000133514408,4.795000076293949,0.7300014495849609,3,0.03097852751961172,-1.0487816224564885,26.479999542236328,-2.052643202762587,25.709999084472656,1.1290215405061188,25.6299991607666,0.03097852751961172
8176,2012-08-10,25.940000534057614,26.440000534057614,25.76000022888184,26.3799991607666,5770800.0,-0.02002262157330259,1.4285665628980784,-100.0,41.27579750763653,36.098048028623545,0.12685573995607058,0.7695523090552179,3.14087850256508,4.685556752834852,39.374609455074165,0.7099990844726491,-0.6217928921113867,-0.6199995040893604,-2.1291858766607987,0.8891868684820778,-1.3745926903750814,0.13459368219636048,0.847854883454751,44.85988138804813,0.9363401915551108,0.7545931862857197,8,-0.0700006484985316,0.8099994659423864,3.7674999237060582,5.189999580383304,1.2899990081787145,4,0.050115621059981574,4.833206179667497,26.46999931335449,-1.0487816224564885,26.479999542236328,-2.052643202762587,25.709999084472656,0.050115621059981574
8177,2012-08-13,25.93000030517578,26.190000534057614,25.899999618530273,25.959999084472656,4240200.0,-0.0003855138271374736,-5.44445386343399,0.06817925665189857,42.6356592012722,37.09313888302417,-0.12035805454847548,0.7403258972492992,3.0549758063294092,4.647424311263876,38.45178652395712,0.2900009155273402,-0.6466008968355332,-0.5809997558593736,-2.1058939886649064,0.9438944769461592,-1.3434468722621382,0.18144736054339106,0.7517838147516613,34.78257263991553,-12.574035969323788,0.762447116402766,8,-0.1549997329711914,0.6949996948242188,3.6875,5.109999656677246,1.239999771118164,0,0.053991500272015935,1.4285665628980784,25.940000534057614,4.833206179667497,26.46999931335449,-1.0487816224564885,26.479999542236328,0.053991500272015935
8178,2012-08-14,25.81999969482422,25.95000076293945,25.6299991607666,25.93000030517578,4161300.0,-0.00424221400142466,3.266644626417936,3.6668362156663274,41.523821495549164,38.0107969865377,-0.058876177870530455,0.777567782222004,3.067107510654907,4.7111977173873925,37.66456760318787,0.320001602172848,-0.7872884748714952,-0.6195003509521477,-2.1325524809603102,0.8935517790560148,-1.376026415956229,0.13702571405193353,0.7620774053733967,21.11113465858509,-28.769830613809145,0.7565260650040811,8,-0.044999122619628906,0.6200008392333984,3.4675006866455043,4.890000343322754,1.2000007629394531,1,0.053059676817425405,-5.44445386343399,25.93000030517578,1.4285665628980784,25.940000534057614,4.833206179667497,26.46999931335449,0.053059676817425405
8179,2012-08-15,26.25,26.34000015258789,25.670000076293945,25.76000022888184,4705000.0,0.016653768793884804,1.0,-4.45451865723398,41.07485808382226,39.3703415146546,-0.4464702156007263,0.2542802198640892,2.5283547798253565,4.235085259826626,37.09815952650245,0.6700000762939453,-0.9253942333347851,-0.12200002670288157,-1.53415226542349,1.290152212017727,-0.8280761460631858,0.5840760926574227,0.23835250165157973,68.88886534141456,22.135043292700686,0.7060761193603046,8,-0.3149995803833008,0.1900005340576172,3.0124998092651367,4.434999465942383,0.7800006866455114,2,0.043428548177083526,3.266644626417936,25.81999969482422,-5.44445386343399,25.93000030517578,1.4285665628980784,25.940000534057614,0.043428548177083526
8180,2012-08-16,26.31999969482422,26.459999084472656,26.1299991607666,26.229999542236328,5912900.0,0.002666655040922672,-1.2758543579490147,0.18367386658674098,37.60161860951239,39.43697489295044,-0.3686880909746506,0.11371465541538583,2.3204492521545035,4.116038226106664,36.64048877571333,0.3299999237060547,-0.8717788190828024,-0.00350027084350657,-1.3479046213988042,1.340904079711791,-0.6757024461211572,0.668701904434144,-1.2999992370605469,83.13260210635653,39.72952544428681,0.6722021752776496,8,-0.3249998092651367,0.06000041961669922,2.942500114440918,4.364999771118164,1.1900005340576207,3,0.033054743515231744,1.0,26.25,3.266644626417936,25.81999969482422,-5.44445386343399,25.93000030517578,0.033054743515231744
8181,2012-08-17,26.170000076293945,26.40999984741211,26.09000015258789,26.32999992370605,4589000.0,-0.005699073718445802,1.0,-1.7777730682829258,36.85259387991912,39.76898076007508,-0.1340186204403615,0.20906330570088727,2.3292461330142196,4.218334743506407,35.87546064965292,0.31999969482421875,-0.7838837721509115,-0.11199989318847514,-1.4192045806141032,1.1952047942371529,-0.7656022369012874,0.5416024505243371,-1.121199645996093,65.06035724872977,25.52137565084412,0.6536023437128137,8,-0.09999942779541016,0.21000003814697266,2.942500114440918,4.364999771118164,1.489999771118164,4,0.03935806968447553,-1.2758543579490147,26.31999969482422,1.0,26.25,3.266644626417936,25.81999969482422,0.03935806968447553
8182,2012-08-20,26.51000022888184,26.559999465942386,26.059999465942386,26.149999618530273,4647300.0,0.012991981337282521,1.1739173701756087,-2.2500059604702343,55.30302993814128,42.56873325387191,-0.37555712131613106,-0.16789827515775002,1.8581094197106118,3.841704578108743,34.65208423122572,0.5,-0.5977137706884577,0.24600028991699574,-1.0367995692657423,1.5288001490997338,-0.3953996396743733,0.8874002195083648,-1.4329758255004919,94.62373971467717,48.92048324635199,0.641399929591369,8,-0.4150009155273473,-0.13000011444092152,2.5425000190734828,4.02499961853027,0.9699993133544886,0,0.02715953629340495,1.0,26.170000076293945,-1.2758543579490147,26.31999969482422,1.0,26.25,0.02715953629340495
8183,2012-08-21,26.31999969482422,26.770000457763672,26.270000457763672,26.56999969482422,3967600.0,-0.0071671268358052265,-1.8571553133514986,-0.6944432670707344,58.556137732948855,44.383139816389615,-0.10049666458454354,-0.007418914587837833,1.9172198808985712,3.9937580555371603,33.2214002878751,0.5,-0.490503306046552,0.07449979782104421,-1.193013138560712,1.3420127342028003,-0.5592566703698338,0.7082562660119223,-1.1836562889404298,59.09085391968678,7.754201258186825,0.6337564681908785,8,-0.11999988555908203,0.06000041961669922,2.4649996757507324,4.109999656677246,1.2399997711181676,1,0.032294847694731565,1.1739173701756087,26.51000022888184,1.0,26.170000076293945,-1.2758543579490147,26.31999969482422,0.032294847694731565
8184,2012-08-22,26.270000457763672,26.40999984741211,26.10000038146973,26.31999969482422,3619800.0,-0.001899667083597234,1.6956528950292429,0.1999969482421875,67.5926138507664,46.93512558884091,-0.09322169934072733,0.008354945051504359,1.8253122861420081,3.998747393432499,31.723910343673378,0.30999946594237926,-0.3672265935182253,0.046500492095947976,-1.2022006268562535,1.2952016110481495,-0.5778500673801545,0.6708510515720505,-1.0356376287670912,29.577563164044836,-26.58799976885027,0.6243505594761012,8,-0.07000064849853516,0.1099996566772461,2.464999198913574,4.159998893737793,0.9099998474121094,2,0.02854967593951252,-1.8571553133514986,26.31999969482422,1.1739173701756087,26.51000022888184,1.0,26.170000076293945,0.02854967593951252
8185,2012-08-23,26.209999084472656,26.31999969482422,26.1299991607666,26.25,2981700.0,-0.0022840263511789693,1.1111134658585173,0.8000305180437934,61.591666270677216,49.192444340289875,-0.08267393842128712,-0.008474239458358568,1.7613832045483733,4.002234991796538,31.083059292616323,0.1900005340576172,-0.22583364200704636,0.0349991798400886,-1.129809641803611,1.1998080014837882,-0.5474052309817594,0.6174035906619366,-0.8834979977500517,21.126677322730604,-37.96782339231689,0.5824044108218491,8,-0.009999275207519531,0.17000102996826172,2.390000343322754,4.220000267028809,1.5600013732910156,3,0.031285831011670595,1.6956528950292429,26.270000457763672,-1.8571553133514986,26.31999969482422,1.1739173701756087,26.51000022888184,0.031285831011670595
8186,2012-08-24,26.3799991607666,26.45000076293945,26.0,26.190000534057614,2942100.0,0.006486077154983727,1.7272622185231796,-4.749856952126734,62.62625743672996,51.4136219220074,-0.2052844155270641,-0.2844167955701806,1.466872911596198,3.7817244823198024,31.23229132780554,0.4500007629394496,-0.2005862384538304,0.262999343872071,-0.7163903467403152,1.2423890344844573,-0.2266955014341221,0.7526941891782641,-0.9668881117815324,49.35051102050522,-12.156371845429547,0.48969484530619284,8,-0.17999935150146484,-0.019998550415039062,2.0925002098083496,4.050000190734863,1.5,4,0.04283552327764362,1.1111134658585173,26.209999084472656,1.6956528950292429,26.270000457763672,-1.8571553133514986,26.31999969482422,0.04283552327764362
8187,2012-08-27,26.420000076293945,26.53000068664551,26.229999542236328,26.3799991607666,3252700.0,0.001516334981042533,1.3076821502978015,0.21053265605235819,62.11604873174428,53.70164717047353,-0.18826769121252696,-0.4307756354184633,1.294134240373431,3.699714864703587,31.33132137306524,0.30000114440918324,-0.19174924860918097,0.3565002441406264,-0.3982259319861008,1.1112264202673536,-0.020862843922735408,0.7338633322039883,-0.9254756627821585,54.54543202659388,-6.981009212274969,0.37736308806336294,8,-0.19999980926513672,-0.05999946594238281,1.8949995040893555,4.0099992752075195,1.539999008178711,0,0.04693413200368557,1.7272622185231796,26.3799991607666,1.1111134658585173,26.209999084472656,1.6956528950292429,26.270000457763672,0.04693413200368557
8188,2012-08-28,26.3700008392334,26.76000022888184,26.34000015258789,26.36000061035156,3775900.0,-0.0018924767947071652,-15.799618539004529,0.2500000000000888,47.51134267789902,54.416812125370946,-0.05816261528007516,-0.3781097806430438,1.2132360237156519,3.7087445720153625,30.026893110339266,0.42000007629394887,-0.11766721133598423,0.29250097274780273,-0.47458176972573796,1.0595837152213434,-0.09104039848896761,0.6760423439845731,-0.7989478630664983,48.684306289981926,-7.890198631724559,0.3835413712367705,8,0.0149993896484375,-0.010000228881835938,1.7749996185302734,3.8899993896484375,1.779998779296875,1,0.042093237302877506,1.3076821502978015,26.420000076293945,1.7272622185231796,26.3799991607666,1.1111134658585173,26.209999084472656,0.042093237302877506
8189,2012-08-29,26.57999992370605,26.65999984741211,26.420000076293945,26.5,3087300.0,0.007963560022349991,1.0,7.999809269498996,52.28217048373847,56.04798455584051,-0.2418629353355648,-0.5451775613944925,0.9088321431626447,3.4662453855453386,28.346965746167452,0.28999900817871094,-0.04279003137868287,0.4575000762939432,-0.3169574419797634,1.2319575945676497,0.0702713171570899,0.8447288354307965,-0.937010098643345,76.31575645172947,23.580433483799695,0.38722875913685334,8,-0.1949996948242152,-0.21999931335448863,1.4925003051757848,3.680000305175785,1.6299991607666051,2,0.036869809821266974,-15.799618539004529,26.3700008392334,1.3076821502978015,26.420000076293945,1.7272622185231796,26.3799991607666,0.036869809821266974
8190,2012-08-30,26.53000068664551,26.60000038146973,26.35000038146973,26.40999984741211,3360200.0,-0.0018810849211458036,-1.0833353201567824,1.5000119209404348,65.28497562942519,59.20713808356341,-0.17762114611191748,-0.4057172974651344,0.8706034197050023,3.4834431803133334,26.180115305322964,0.25,0.053998576415605015,0.33750076293945597,-0.3002543845173662,0.9752559103962781,0.018623189211044888,0.656378336667867,-0.8193902236207471,69.73691145136654,15.344231603927987,0.3188775737284105,8,-0.14500045776367543,-0.17000007629394887,1.504999160766598,3.3599996566772425,1.7899990081787074,3,0.024500550384737085,1.0,26.57999992370605,-15.799618539004529,26.3700008392334,1.3076821502978015,26.420000076293945,0.024500550384737085
8191,2012-08-31,26.75,27.059999465942386,26.60000038146973,26.6299991607666,4528700.0,0.008292472961194841,-4.111146432696687,0.9999999999999704,69.15887683872032,60.74667662807219,-0.3427379232265011,-0.5590830813375653,0.5792324482038893,3.2288742867193285,23.77360339100369,0.529998779296875,0.13260766594374118,0.4970001220703111,-0.10890446025330647,1.1029047043939286,0.1940478309085023,0.7999524132321199,-0.9758261372909018,62.650663320762945,5.538776842838047,0.3029522911618085,8,-0.2200002670288086,-0.3899993896484375,1.0199999809265137,3.140000343322754,1.5499992370605504,4,0.03813085823415596,-1.0833353201567824,26.53000068664551,1.0,26.57999992370605,-15.799618539004529,26.3700008392334,0.03813085823415596
8192,2012-09-04,26.8799991607666,26.989999771118164,26.60000038146973,26.79999923706055,4759400.0,0.004859781710901068,1.5999860128300258,0.6666613685130436,74.53704807494482,62.522333332738405,-0.4634723788243562,-0.6225523954390226,0.3811244448347395,3.062954131179815,21.630677289125067,0.38999938964843395,0.23223876926789444,0.5644992828369126,-0.02856500422171493,1.1575635698955402,0.2679671393075971,0.8610314263662282,-1.0029592497988418,74.99993377255339,12.783372496544175,0.29653214352931445,9,-0.34999942779541016,-0.5649986267089844,0.7975006103515625,2.9850015640258825,1.210000991821289,1,0.03720238211389448,-4.111146432696687,26.75,-1.0833353201567824,26.53000068664551,1.0,26.57999992370605,0.03720238211389448
8193,2012-09-05,26.6299991607666,26.940000534057614,26.489999771118164,26.940000534057614,4541600.0,-0.00930059552847362,1.9032178674706643,-3.8750208616456945,59.59594986557033,61.63381511216107,-0.18425046811383794,-0.31631181493013116,0.5745028975574407,3.2808032297132037,19.519025345400642,0.4500007629394496,0.3495457201680736,0.2684992790222154,-0.2667141091716658,0.8037126672160966,0.0008925849252747753,0.536105973119156,-0.6583224854008733,39.43649864067604,-21.029904990722365,0.2676066940969408,9,-0.09999942779541016,-0.5899991989135742,0.9425005912780762,3.0000009536743164,1.4000015258789098,2,0.04994367125874777,1.5999860128300258,26.8799991607666,-4.111146432696687,26.75,-1.0833353201567824,26.53000068664551,0.04994367125874777
8194,2012-09-06,27.36000061035156,27.420000076293945,26.78000068664551,26.82999992370605,5351800.0,0.02741274775030611,-1.0317468006455064,-1.7096720605426887,69.69699159032456,62.5344068143441,-0.8307361940174083,-1.0298040748776351,-0.19964670838264098,2.5219306986095127,18.781297157203916,0.7900009155273438,0.3558056564145069,0.9545006752014125,0.25790822419702764,1.6510931262057973,0.60620444969922,1.3027969007036049,-1.301258111739699,94.39257167711217,35.273396868544,0.3482962255021931,9,-0.6500005722045863,-1.1400003433227504,-0.05250120162963512,1.9849987030029332,0.6899986267089915,3,0.028874232110938758,1.9032178674706643,26.6299991607666,1.5999860128300258,26.8799991607666,-4.111146432696687,26.75,0.028874232110938758
8195,2012-09-07,27.290000915527344,27.51000022888184,27.15999984741211,27.3799991607666,3299800.0,-0.00255846832100326,-1.0000000000000202,-0.16980778988962583,71.87502095476242,63.5620472052366,-0.66093139822814,-0.9436009964189189,-0.18325596700449154,2.555812633642873,18.094296173039904,0.3500003814697301,0.363758083417558,0.8435009002685554,0.04225757217041348,1.6447442283666973,0.4428792362194862,1.2441225643176246,-1.095132659147275,78.43144954691114,19.23497971140884,0.4006216640490706,9,-0.4200010299682617,-1.0250005722045898,-0.1725006103515625,1.8749990463256836,0.8099994659423864,4,0.033711914183991665,-1.0317468006455064,27.36000061035156,1.9032178674706643,26.6299991607666,1.5999860128300258,26.8799991607666,0.033711914183991665
8196,2012-09-10,27.239999771118164,27.420000076293945,27.15999984741211,27.29999923706055,3954900.0,-0.0018322148307708952,-1.3636458215929879,0.6666737310586386,66.0792818287689,64.00240643823933,-0.5320622036017006,-0.8339717061601348,-0.19725428616168017,2.5733497268790657,16.927458969731994,0.26000022888183594,0.34656558509251667,0.7284997940063462,-0.1098013544546319,1.5668009424673244,0.30934921977585716,1.1476503682368353,-0.8873156780378828,73.52937876560914,18.037024273638835,0.41915057423048974,9,-0.3149995803833008,-0.8149995803833008,-0.41249942779541016,1.635000228881836,1.489999771118164,0,0.03964757462484081,-1.0000000000000202,27.290000915527344,-1.0317468006455064,27.36000061035156,1.9032178674706643,26.6299991607666,0.03964757462484081
8197,2012-09-11,27.32999992370605,27.59000015258789,27.239999771118164,27.35000038146973,3895100.0,0.003303970387081634,-2.4999904632932157,0.3333439298090442,73.27189385649199,66.86468990252745,-0.5357431449949068,-0.8576835256327477,-0.36377806742970265,2.4550710753361322,15.804184671897648,0.35000038146972656,0.369427687813495,0.7484999656677225,-0.1186620384032544,1.6156619697386994,0.31491896363223404,1.182080967703211,-0.8384378943295836,76.36362375307094,20.445481370198706,0.43358100203548766,9,-0.35999965667724254,-0.8050003051757777,-0.5024995803832972,1.5450000762939489,1.770000457763679,1,0.035492108161812475,-1.3636458215929879,27.239999771118164,-1.0000000000000202,27.290000915527344,-1.0317468006455064,27.36000061035156,0.035492108161812475
8198,2012-09-12,27.190000534057614,27.54999923706055,27.1200008392334,27.420000076293945,3115200.0,-0.005122553605534486,-1.3243223737795704,11.499713904249383,70.3539819274517,68.87266895182891,-0.2985949717674323,-0.6427381056374664,-0.288032675683084,2.5652117925313718,14.237461282320362,0.429998397827152,0.3759575543605429,0.5400005340576151,-0.2895081862875628,1.369509254402793,0.12524617388502435,0.9547548942302058,-0.5446571674315486,50.61729848612867,-8.276140018657507,0.41475436017258904,9,-0.22000026702880504,-0.5900001525878871,-0.36250019073485973,1.6849994659423864,1.8799991607666051,2,0.0331003898805724,-2.4999904632932157,27.32999992370605,-1.3636458215929879,27.239999771118164,-1.0000000000000202,27.290000915527344,0.0331003898805724
8199,2012-09-13,27.38999938964844,27.43000030517578,26.770000457763672,27.15999984741211,4962700.0,0.007355603224071805,3.258044668676552,-1.0,74.5833631356844,69.90582311919104,-0.4152838343482088,-0.7936425034233459,-0.5496743702969269,2.3408445742287363,13.06413406507997,0.6599998474121094,0.39105734480826726,0.6829994201660199,-0.18648579627211959,1.5524846366041594,0.24825681194695193,1.1177420283850878,0.20000076293944957,75.60965397891725,11.445787473061003,0.43474260821906935,9,-0.3499994277954137,-0.779999732971195,-0.6224989891052282,1.485000610351559,1.1300010681152308,3,0.023366239914519582,-1.3243223737795704,27.190000534057614,-2.4999904632932157,27.32999992370605,-1.3636458215929879,27.239999771118164,0.023366239914519582
8200,2012-09-14,27.190000534057614,27.46999931335449,27.04999923706055,27.399999618530273,4300700.0,-0.0073018933934848596,1.4000108991825695,-0.9130413149121802,66.6667189945511,69.62891669206114,-0.12495931368640001,-0.5535017982848167,-0.3991167257505701,2.5067617664432795,12.080573574234183,0.4200000762939382,0.46177237285763084,0.4395005226135211,-0.43549684067901495,1.3144978859060572,0.002001840967253088,0.8769992042597892,0.38359962463379205,51.219540561411556,-14.205994709618217,0.4374986816462686,9,-0.1500005722045863,-0.5800008773803675,-0.45000028610229137,1.6849994659423864,0.8500003814697301,4,0.031629227146418026,3.258044668676552,27.38999938964844,-1.3243223737795704,27.190000534057614,-2.4999904632932157,27.32999992370605,0.031629227146418026
8201,2012-09-17,27.20000076293945,27.59000015258789,27.1200008392334,27.209999084472656,4301900.0,0.0003677906835386491,-4.529463243873979,0.0476112624886628,66.25004271673677,68.70813831892691,-0.07198396820026787,-0.5084489051201295,-0.45591514181492343,2.4631903969593836,11.081346636483975,0.4699993133544922,0.5095862068625152,0.3980007171630824,-0.45408310779203376,1.2500845421181985,-0.028041195314475686,0.8240426296406405,-0.4300003051757777,52.43908112282356,-13.769405134217997,0.4260419124775573,9,-0.16000080108642223,-0.5900011062622035,-0.532500267028805,1.6749992370605504,0.09000015258789418,0,0.033088220341396024,1.4000108991825695,27.190000534057614,3.258044668676552,27.38999938964844,-1.3243223737795704,27.190000534057614,0.033088220341396024
8202,2012-09-18,27.229999542236328,27.35000038146973,27.04999923706055,27.149999618530273,4389600.0,0.001102896266743869,-1.1428600622612106,-8.00133536817724,68.06723497218718,69.6493922196621,-0.05265089559415159,-0.507775347964234,-0.5062485384577897,2.3972186761181966,10.263950584971058,0.3000011444091797,0.5373533852127821,0.39199953079223704,-0.468932918163091,1.252931979747565,-0.038466693685428766,0.8224657552699028,-0.4435990905761713,56.09747020348161,-11.818462103954822,0.43046622447766486,9,-0.049999237060546875,-0.619999885559082,-0.9199995994567871,1.6300010681152308,-0.2999992370605469,1,0.055086302798990294,-4.529463243873979,27.20000076293945,1.4000108991825695,27.190000534057614,3.258044668676552,27.38999938964844,0.055086302798990294
8203,2012-09-19,27.170000076293945,27.38999938964844,27.13999938964844,27.229999542236328,3819000.0,-0.0022034324991199172,-3.166637526822149,-0.7499940395298381,63.2287283177667,68.93069630048902,0.10281524044623325,-0.40141149447330093,-0.46834491783648247,2.4197327568872353,9.83757234730195,0.25,0.5368638660880052,0.2895000457763679,-0.5473482924322539,1.1263483839849897,-0.12892412332794123,0.707924214880677,-0.3675276306152355,48.780459438588004,-17.32637661853382,0.4184241691043106,9,0.010000228881835938,-0.5600004196166992,-0.9699997901916504,1.6900005340576136,-0.18000030517578125,2,0.07103423996158642,-1.1428600622612106,27.229999542236328,-4.529463243873979,27.20000076293945,1.4000108991825695,27.190000534057614,0.07103423996158642
8204,2012-09-20,27.020000457763672,27.26000022888184,27.0,27.059999465942386,4304800.0,-0.0055207809388689855,-5.500011920940413,0.6666560701911136,60.515034107216,67.66847553965053,0.22296060223706604,-0.20273726175548745,-0.3455411395829202,2.534985977926727,9.025230763682137,0.2600002288818395,0.5097657349806077,0.10200042724609304,-0.6854167445238133,0.8894175990159994,-0.29170815863885835,0.49570901313104443,-0.20177745794677904,3.389907218827789,-59.685945335431214,0.393708585884953,9,0.15999984741210938,-0.3900003433227539,-0.9124999046325684,1.840000152587887,0.029998779296878553,3,0.07586969660733378,-3.166637526822149,27.170000076293945,-1.1428600622612106,27.229999542236328,-4.529463243873979,27.20000076293945,0.07586969660733378
8205,2012-09-21,27.03000068664551,27.15999984741211,26.979999542236328,27.040000915527344,5822700.0,0.0003701046895787652,-2.2726579161826157,0.25001192122443716,56.603799047943845,66.61564411955885,0.1924376875199343,-0.15616168399958852,-0.3718984398386702,2.454976685877803,8.151349638913917,0.18000030517578125,0.5465150403082149,0.07100057601929066,-0.6431837194329226,0.785184871471504,-0.286091571706816,0.4280927237453973,-0.19634214377319736,8.196900717913383,-52.66352077912241,0.3570921477261064,9,0.14999961853026988,-0.23500061035156605,-0.8425002098083532,1.8299999237060476,-0.19000053405762074,4,0.0551239264989849,-5.500011920940413,27.020000457763672,-3.166637526822149,27.170000076293945,-1.1428600622612106,27.229999542236328,0.0551239264989849
8206,2012-09-24,27.51000022888184,27.59000015258789,27.04999923706055,27.1299991607666,4694900.0,0.017758029228370553,-1.000000000000013,-37.99923707802263,62.75307145228923,65.44688607464742,-0.2740543196112952,-0.5767331693430116,-0.8655936954372372,1.908166204097391,7.836439957656749,0.5599994659423793,0.500828650621596,0.49450006484985565,-0.2054691295200186,1.19446925921973,0.14451546766491674,0.8444846620347946,-0.6612148538152134,86.88527153113098,26.664460245221775,0.34998459718493724,9,-0.32999992370605824,-0.7150001525878942,-1.3225002288818395,1.3500003814697195,-0.4099998474121094,0,0.019265746355358937,-2.2726579161826157,27.03000068664551,-5.500011920940413,27.020000457763672,-3.166637526822149,27.170000076293945,0.019265746355358937
8207,2012-09-25,27.65999984741211,27.79999923706055,27.45000076293945,27.54999923706055,6765800.0,0.005452548792522105,-1.258072455207712,0.2894744767354194,71.72999957346153,65.59977692420408,-0.4160754844039509,-0.6630677921445916,-1.0123542072278084,1.6977767868895022,7.815142358555355,0.34999847412110086,0.4575161018749796,0.582499694824218,-0.11504104729160503,1.280040436940041,0.23372932376630473,0.9312700658821313,-0.7963901767950574,82.92689734738843,19.24764970926733,0.3487703710579123,9,-0.375,-0.7600002288818359,-1.4349994659423828,1.2000007629394496,-0.8099994659423793,1,-0.013376678739186021,-1.000000000000013,27.51000022888184,-2.2726579161826157,27.03000068664551,-5.500011920940413,27.020000457763672,-0.013376678739186021
8208,2012-09-26,27.479999542236328,27.790000915527344,27.26000022888184,27.6200008392334,5633700.0,-0.00650760325989741,1.2083295252702915,-1.272732001664627,53.29668141546558,63.234590066401985,-0.21301342034432835,-0.4170265498290284,-0.8421005293135408,1.8206773492621586,8.08584715799686,0.5300006866455043,0.43713324507393736,0.3469994544982917,-0.2872875944275215,0.981286503424105,0.029855930035385114,0.6641429789611983,-0.5789342889615376,60.975632449129336,1.1326107594989878,0.31714352446290645,9,-0.09000015258789062,-0.5799999237060547,-1.242499828338623,1.3800010681152308,-0.879999160766598,2,-0.020014528610715843,-1.258072455207712,27.65999984741211,-1.000000000000013,27.51000022888184,-2.2726579161826157,27.03000068664551,-0.020014528610715843
8209,2012-09-27,27.559999465942386,27.71999931335449,27.26000022888184,27.57999992370605,3929100.0,0.002911205423533625,2.0666683620920105,0.14285908911317657,57.37702525939478,62.20240187360684,-0.29766558760689676,-0.44253177326248405,-0.9424017132008835,1.6780343575380812,8.371181181175746,0.45999908447264914,0.39380053051662856,0.37799940109253427,-0.22715731971265285,0.9831561218977214,0.07542104068993893,0.6805777614951296,-0.6229768533161639,70.73172433684732,12.693082445624427,0.3025783604025942,9,-0.17000007629394887,-0.6599998474121129,-1.269999504089359,1.0300006866455043,-0.9300003051757848,3,-0.02068213736827562,1.2083295252702915,27.479999542236328,-1.258072455207712,27.65999984741211,-1.000000000000013,27.51000022888184,-0.02068213736827562
8210,2012-09-28,27.18000030517578,27.54999923706055,27.10000038146973,27.540000915527344,5505100.0,-0.013788068509805074,1.3684321480915895,17.999618539010783,48.61111969616561,60.24252153798782,0.09025739211750405,-0.011952256461636779,-0.5775442657470045,1.9863176306496406,8.39066221593221,0.45999908447265625,0.35607373616871385,-0.03449974060058736,-0.5562973327658298,0.4872978515646551,-0.2953985366832086,0.22639905548203387,-0.2084586275721847,17.333475748697445,-37.14514753529327,0.26089879608262107,9,0.20999908447265625,-0.2800006866455078,-0.8900003433227539,1.4099998474121094,-1.1800003051757812,4,-0.004782967868123045,2.0666683620920105,27.559999465942386,1.2083295252702915,27.479999542236328,-1.258072455207712,27.65999984741211,-0.004782967868123045
8211,2012-10-01,27.770000457763672,27.93000030517578,27.229999542236328,27.309999465942386,4866200.0,0.021707142971427285,-1.2580639207036262,-1.2777783664646194,58.27070499633227,59.15401820733728,-0.4586134878283801,-0.549807362076919,-1.1667934410207863,1.3324138213739118,9.04029771550006,0.75,0.3000022516232903,0.5045003890991211,-0.025464023340578734,1.034464801538821,0.23951818287927296,0.7694825953189692,-0.7653204777817955,80.72290817838989,27.81411009147756,0.2649822062198492,10,-0.3150005340576172,-0.8050003051757812,-1.4800004959106445,0.8199996948242188,-2.3000011444091832,0,-0.03348938746292962,1.3684321480915895,27.18000030517578,2.0666683620920105,27.559999465942386,1.2083295252702915,27.479999542236328,-0.03348938746292962
8212,2012-10-02,27.8799991607666,27.96999931335449,27.6200008392334,27.899999618530273,3025400.0,0.003961062340284371,3.374985098824745,-0.0434791622611158,63.117877340496605,59.14170143208505,-0.5215611565705416,-0.6124478388852488,-1.2705565859570882,1.1450899288676126,9.752339648443334,0.3499984741210902,0.28430520104867085,0.5644990921020501,0.00010020239192343183,1.1288979818121767,0.28229964724698675,0.8466985369571134,-0.8197999612730911,89.65514217438043,34.95050501780963,0.2821994448550632,10,-0.4049997329711914,-0.7799997329711914,-1.599998950958252,0.5800008773803711,-2.4899997711181605,1,-0.02797700153429361,-1.2580639207036262,27.770000457763672,1.3684321480915895,27.18000030517578,2.0666683620920105,27.559999465942386,-0.02797700153429361
8213,2012-10-03,27.959999084472656,28.10000038146973,27.68000030517578,27.95000076293945,4792100.0,0.0028694378089735295,1.89654310594297,-0.49990463475127433,61.35460044378233,59.23498658059242,-0.5338555947126906,-0.619458601903105,-1.3374599461580345,0.9978236617492442,10.82272437065614,0.42000007629394887,0.2734418833031569,0.5779990196228013,0.04092772108262466,1.115070318162978,0.309463370352713,0.8465346688928896,-0.8270158758702664,85.99987030029261,32.537568253360725,0.26853564927008766,10,-0.4199991226196289,-0.7399988174438477,-1.6699986457824707,0.37000083923339844,-2.6999988555908168,2,-0.03969952572778712,3.374985098824745,27.8799991607666,-1.2580639207036262,27.770000457763672,1.3684321480915895,27.18000030517578,-0.03969952572778712
8214,2012-10-04,28.149999618530273,28.26000022888184,27.88999938964844,28.01000022888184,4111600.0,0.006795441354757958,1.0555567329292181,14.002289202589099,69.20001098634488,60.634565684859204,-0.6109578198866465,-0.7876215728326521,-1.5125307828262038,0.7377852849855309,11.150899281211132,0.37000083923339844,0.2622556907537792,0.7284996032714837,0.09135945997356032,1.365639746569407,0.4099295316225202,1.0470696749204471,-0.9203146926411492,90.51718751541469,35.252211244839245,0.3185700716489621,10,-0.4949998855590785,-0.8449993133544886,-1.7774991989135742,0.18000030517578125,-3.2600002288818324,3,-0.05506214060621961,1.89654310594297,27.959999084472656,3.374985098824745,27.8799991607666,-1.2580639207036262,27.770000457763672,-0.05506214060621961
8215,2012-10-05,28.209999084472656,28.3700008392334,28.11000061035156,28.209999084472656,3481300.0,0.002131419778168997,-1.6000419623101592,0.0,69.80392420856109,61.4179937688894,-0.5430829589042432,-0.8170539164069055,-1.5717473965938566,0.6166467468782777,11.411708557538294,0.2600002288818395,0.2772020827018835,0.7424991607666023,0.01842154674768892,1.4665767747855156,0.3804603537571474,1.1045379677760572,-0.8566763222244056,85.96477432243191,29.088930499748095,0.3620388070094562,10,-0.47499847412109375,-0.8499984741210938,-1.837498664855957,0.03500080108642578,-3.679998397827145,4,-0.056008506734610886,1.0555567329292181,28.149999618530273,1.89654310594297,27.959999084472656,3.374985098824745,27.8799991607666,-0.056008506734610886
8216,2012-10-08,28.31999969482422,28.38999938964844,28.1200008392334,28.209999084472656,2401400.0,0.003899348242521139,1.1599884033202796,100.0,70.72245800202478,61.30604470539643,-0.5879290668437349,-0.8874975485815781,-1.6912764686238901,0.4482404635646908,11.699616291658845,0.2699985504150426,0.31805290377473483,0.7984997749328606,-0.010274399052800476,1.6072739489185217,0.39411268794003007,1.2028868619256912,-0.8243420017980476,90.90911342800693,32.53299855690092,0.4043870869928305,10,-0.5749998092651332,-0.880000114440918,-1.9474992752075195,-0.09999942779541016,-3.8400001525878906,0,-0.0819208940615993,-1.6000419623101592,28.209999084472656,1.0555567329292181,28.149999618530273,1.89654310594297,27.959999084472656,-0.0819208940615993
8217,2012-10-09,28.29999923706055,28.399999618530273,28.059999465942386,28.25,3549300.0,-0.0007062308608472012,1.7200012207030966,0.4545359966708604,71.81467039299514,63.363599036233055,-0.5225491868146221,-0.8338532517058539,-1.6796214028955951,0.41056304657414344,11.62740948502684,0.3400001525878871,0.378468780611783,0.7299993515014691,-0.1441189605319586,1.6041176635348968,0.292940195484757,1.1670585075181812,-0.6612468725748144,86.11104488366537,25.425583027879945,0.4370591560167132,10,-0.5499992370605504,-0.8549995422363317,-1.8549990653991735,-0.6099987030029332,-3.340000152587894,1,-0.1000000000000002,1.1599884033202796,28.31999969482422,-1.6000419623101592,28.209999084472656,1.0555567329292181,28.149999618530273,-0.1000000000000002
8218,2012-10-10,28.09000015258789,28.270000457763672,28.04999923706055,28.21999931335449,3250300.0,-0.007420462548905382,-1.095239825251397,-2.6000228885325893,70.18869092432348,64.78711744344736,-0.24241433929684675,-0.5828545840552373,-1.4354469048318421,0.5673047429409017,11.837366905912518,0.25,0.3817421903081204,0.4750002861022935,-0.4093542767767211,1.359354848981308,0.03282300466278443,0.9171775675418026,-0.31422328237413666,39.21581827089532,-27.530870235710502,0.4421772814395075,10,-0.3400001525878906,-0.6450004577636719,-1.6675000190734863,-0.5850000381469727,-2.54000091552734,2,-0.09611964215994151,1.7200012207030966,28.29999923706055,1.1599884033202796,28.31999969482422,-1.6000419623101592,28.209999084472656,-0.09611964215994151
8219,2012-10-11,28.03000068664551,28.20000076293945,27.95000076293945,28.20000076293945,3979300.0,-0.002135972432056099,1.9411751506244987,1.307701336619844,68.51853944966572,66.99905297161402,-0.12151231349507086,-0.4979811725954768,-1.3280470586081599,0.56756876959831,12.747549045838063,0.25,0.34904117664080303,0.3830007553100607,-0.5133091769122728,1.2793106875323943,-0.06515421080110428,0.8311557214212257,-0.1418637217347829,17.77780603486786,-54.046242235788796,0.44815496611116623,10,-0.21500110626221058,-0.4450006484985387,-1.745000839233402,-0.735000610351566,-1.6900005340576207,3,-0.09882270388539083,-1.095239825251397,28.09000015258789,1.7200012207030966,28.29999923706055,1.1599884033202796,28.31999969482422,-0.09882270388539083
8220,2012-10-12,28.04999923706055,28.20000076293945,27.96999931335449,28.020000457763672,4591000.0,0.0007134694942967368,-2.5384547668650317,-0.17646332843409576,62.053571048439075,67.41937142184813,-0.0057254724047623995,-0.4745792279433658,-1.2817046571815958,0.487504269202482,13.625174945480383,0.23000144958496094,0.3890476567783807,0.359999370574954,-0.5264595461203676,1.2464582872702756,-0.08323008777270857,0.8032288289226166,0.350000381469723,22.221939651337188,-45.72665273890507,0.44322945834766136,10,-0.03999900817871449,-0.46499919891357777,-1.5849990844726598,-0.7549991607666051,-1.6599998474121094,4,-0.11265596910380726,1.9411751506244987,28.03000068664551,-1.095239825251397,28.09000015258789,1.7200012207030966,28.29999923706055,-0.11265596910380726
8221,2012-10-15,28.10000038146973,28.21999931335449,27.979999542236328,28.11000061035156,4584500.0,0.0017825720416817514,1.0869759920388444,-0.3333545269580146,60.280398404599104,67.10409598452617,-0.004462679281719062,-0.4782159099424348,-1.2766336295884706,0.3809502396791551,14.319908805991737,0.2399997711181605,0.4193582130617841,0.36500053405762145,-0.5079974507883627,1.2379985189036056,-0.07149845836536883,0.8014995264806117,0.29139923095702613,33.33333333333465,-31.368949806806967,0.43649899242299145,10,-0.06000041961670277,-0.5150003433227575,-1.5325002670288121,-0.8050003051757848,-1.360000610351566,0,-0.12704625076013953,-2.5384547668650317,28.04999923706055,1.9411751506244987,28.03000068664551,-1.095239825251397,28.09000015258789,-0.12704625076013953
8222,2012-10-16,28.729999542236328,28.790000915527344,28.18000030517578,28.20000076293945,4941600.0,0.02241989865530547,-1.1403541647147006,-52.998664886553364,74.13130825154062,68.52373018538822,-0.560111145816883,-1.0435819414574325,-1.8460058605057625,-0.30538658906283445,15.639291748460927,0.6900005340576136,0.521559693933856,0.9199996948242202,-0.025081211967073358,1.8650806016155137,0.4474592414285752,1.3925401482198652,-0.7600002288818395,92.85698066766275,26.539732658435412,0.47254045339564654,10,-0.3899993896484375,-0.9499988555908203,-2.054999351501465,-1.4349994659423828,-2.020000457763672,1,-0.14792899643983715,1.0869759920388444,28.10000038146973,-2.5384547668650317,28.04999923706055,1.9411751506244987,28.03000068664551,-0.14792899643983715
8223,2012-10-17,29.10000038146973,29.13999938964844,28.78000068664551,28.81999969482422,4180100.0,0.012878553606987087,-1.0000000000000395,0.5283043991478122,76.73615250326502,69.36107924282378,-0.8397003922835715,-1.3297556412968277,-2.1524093630804835,-0.7325406072462997,17.13986848057159,0.4099998474121129,0.5666008681676615,1.1935005187988317,0.13611031210567504,2.2508907254919883,0.6648054154522534,1.72219562214541,-1.120000839233402,96.6387349295242,29.604272146505636,0.5286951033465789,10,-0.5550003051757848,-1.1450004577636754,-2.352500438690189,-1.8050003051757848,-2.670000076293949,2,-0.14226808394247792,-1.1403541647147006,28.729999542236328,1.0869759920388444,28.10000038146973,-2.5384547668650317,28.04999923706055,-0.14226808394247792
8224,2012-10-18,29.06999969482422,29.229999542236328,28.95000076293945,29.03000068664551,5604300.0,-0.0010309514176025658,-1.8000038147190296,0.14285325031844381,87.35178461575576,71.31084151028985,-0.7436795151256241,-1.1998147108676207,-2.0826719250669683,-0.7644395696215689,19.120145323724998,0.27999877929687855,0.5932197597291733,1.060999870300293,-0.031421636423242916,2.153421377023829,0.5147891169385268,1.6072106236620591,-1.0436001586914045,87.30160171843,13.402786631364862,0.5462107533617674,10,-0.4799995422363281,-1.0699996948242188,-2.284999370574951,-1.7749996185302734,-2.4699993133544886,3,-0.12108704832186112,-1.0000000000000395,29.10000038146973,-1.1403541647147006,28.729999542236328,1.0869759920388444,28.10000038146973,-0.12108704832186112
8225,2012-10-19,28.520000457763672,29.06999969482422,28.3700008392334,29.0,7170000.0,-0.018919822594923197,1.2580647146047783,-12.000286109390222,65.06025388440692,70.68170771944342,-0.16213208395536682,-0.561240029394142,-1.4981853035036856,-0.27457814008760906,20.597831568457597,0.6999988555908203,0.6125454619037178,0.4365006446838393,-0.5750385601635344,1.448039849531213,-0.06926895773984754,0.9422702471075262,-0.42138492126464655,43.2000732421875,-28.603064583683988,0.5057696024236876,10,0.06999969482421875,-0.41500091552734375,-1.6950006484985352,-1.3450002670288086,-1.7600002288818324,4,-0.07643759713132625,-1.8000038147190296,29.06999969482422,-1.0000000000000395,29.10000038146973,-1.1403541647147006,28.729999542236328,-0.07643759713132625
8226,2012-10-22,28.040000915527344,28.56999969482422,27.78000068664551,28.35000038146973,5375100.0,-0.01683027820939831,1.106669379347167,0.6458328366274939,52.79723474337147,68.56865931392969,0.30616979774780617,-0.04163283514554195,-0.9714788993935386,0.14619305771991975,20.683140374522328,0.7899990081787074,0.5834576266811098,-0.06999893188476491,-1.045401711695959,0.9054038479264293,-0.5577003217903638,0.41770245802083394,1.1899986267089844,17.931064419764155,-49.48179733349225,0.48770138990559775,10,0.4649991989135742,0.06499862670898438,-1.215001106262207,-0.9200010299682617,-1.3400001525878942,0,-0.05884456034254992,1.2580647146047783,28.520000457763672,-1.8000038147190296,29.06999969482422,-1.0000000000000395,29.10000038146973,-0.05884456034254992
8227,2012-10-23,27.290000915527344,27.85000038146973,27.18000030517578,27.739999771118164,7036500.0,-0.02674750269300752,-1.0000000000000107,1.451611712371314,40.50993766804125,65.27102006323166,1.0033476982566647,0.7159327579701653,-0.18220172214474673,0.8473306501837357,20.565944678904874,0.8600006103515625,0.5264463815562159,-0.8014989852905288,-1.825654972218672,0.22265700163761437,-1.3135769787546003,-0.2894209918264572,1.9109986495971683,5.365885428781436,-57.22987097933125,0.5120779934640712,10,0.9149990081787109,0.8149986267089844,-0.46500110626220703,-0.2700004577636719,-0.5,1,-0.020153943787383444,1.106669379347167,28.040000915527344,1.2580647146047783,28.520000457763672,-1.8000038147190296,29.06999969482422,-0.020153943787383444
8228,2012-10-24,26.93000030517578,27.709999084472656,26.899999618530273,27.34000015258789,4768800.0,-0.013191667214152769,-2.4467972858905265,0.9111130891073161,33.51351769324154,61.38157320140675,1.320346687508433,1.0884199766255946,0.21724882821763103,1.1565181067675425,21.112976300377895,0.8099994659423828,0.44216926201985984,-1.1339996337890632,-2.2524833085170357,-0.015515959061090712,-1.6932414711530512,-0.5747577964250752,2.190159289550781,1.2875831599938115,-55.389620640501725,0.5592418373639862,10,1.1349992752075195,1.1349992752075195,-0.03500032424926758,-0.18000030517578125,-0.220001220703125,2,-0.008169373123283696,-1.0000000000000107,27.290000915527344,1.106669379347167,28.040000915527344,1.2580647146047783,28.520000457763672,-0.008169373123283696
8229,2012-10-25,26.989999771118164,27.229999542236328,26.899999618530273,27.1200008392334,4194200.0,0.0022279786580934324,-1.129022334338276,0.3170758938955517,33.51351769324154,58.21045616194036,1.2262636909722282,1.036679127803545,0.18434755771539102,1.0386726370284478,21.689570190412326,0.3299999237060547,0.351343387523805,-1.0455001831054673,-2.2442268866608543,0.1532265204499197,-1.6448635348831608,-0.4461368313277738,1.9969502250366205,4.147472323669141,-46.80813829294056,0.5993633517776931,10,1.0749998092651367,1.0749998092651367,-0.09499979019165039,-0.36499977111816406,-0.2700004577636754,3,-0.020748405731430775,-2.4467972858905265,26.93000030517578,-1.0000000000000107,27.290000915527344,1.106669379347167,28.040000915527344,-0.020748405731430775
8230,2012-10-26,27.04999923706055,27.18000030517578,26.899999618530273,27.03000068664551,5832100.0,0.002223025804045875,1.0000000000000508,-0.15383373925291235,32.60272254592016,55.13515884430936,1.1281319318431677,1.0186686101759825,0.15044554769876584,0.9068570700093481,22.727633583603986,0.2800006866455078,0.2752060089750046,-0.9790006637573221,-2.1984896958179725,0.24048836830332831,-1.5887451797876473,-0.3692561477269969,1.8117337364367643,8.982012675302105,-35.39463181032211,0.6097445160303245,10,1.0150003433227504,1.0150003433227504,-0.14499902725220082,-0.6099987030029332,-0.3299999237060618,4,-0.016635817681439624,-1.129022334338276,26.989999771118164,-2.4467972858905265,26.93000030517578,-1.0000000000000107,27.290000915527344,-0.016635817681439624
8231,2012-10-31,26.84000015258789,27.70000076293945,26.520000457763672,27.239999771118164,8203000.0,-0.0077633674822786825,-1.2692335202169909,-20.00143061516452,30.989577124510248,50.341633163528215,1.2746467577978216,1.2178624800520659,0.3894756292622894,1.0437284673888492,22.627734187039877,1.1800003051757777,0.19741926005788457,-1.1424997329711921,-2.469734593650333,0.18473512770794898,-1.8061171633107627,-0.47888230263162157,1.9040288196114012,24.06012881057439,-14.416215441356805,0.6636174303395699,10,1.0349998474121094,1.0349998474121094,0.14750003814697266,-0.39999961853027344,0.3400001525878906,2,-0.002980623071953903,1.0000000000000508,27.04999923706055,-1.129022334338276,26.989999771118164,-2.4467972858905265,26.93000030517578,-0.002980623071953903
8232,2012-11-01,27.10000038146973,27.28000068664551,26.71999931335449,26.979999542236328,5603300.0,0.009687042749765729,1.3333320087896667,-0.3000023841880736,37.275058973394756,45.957067215764845,0.8483263476469567,0.9448747454514006,0.15116528102516114,0.7158408459443919,22.444218594974732,0.5600013732910227,0.14795213467334278,-0.8434995651245067,-2.2280194594530123,0.5410203292039988,-1.5357595122887595,-0.15123961796025398,1.4661063095747124,48.7395456337697,9.928913631066443,0.6922599471642525,11,0.7749996185302699,0.7749996185302699,-0.11250019073486683,-0.7200002670288121,-0.13000106811524148,3,-0.014760133317333501,-1.2692335202169909,26.84000015258789,1.0000000000000508,27.04999923706055,-1.129022334338276,26.989999771118164,-0.014760133317333501
8233,2012-11-02,26.85000038146973,27.34000015258789,26.79999923706055,27.25,4970100.0,-0.009225092121066703,-1.15999542238076,-3.3333068425652375,35.539204915726046,40.20011391576155,0.8332218348540401,1.1673007570458829,0.42652256040606673,0.8983652507194968,21.95192513445861,0.5400009155273402,0.08993034152727475,-1.0379996299743617,-2.506197026415439,0.4301977664667156,-1.7720983281949003,-0.30390093175382304,1.5524178109122495,27.96608799663828,-12.947175144009933,0.7340986982205395,11,0.9449996948242152,1.0249996185302699,0.2424993515014613,-0.44000053405762074,0.3199996948242152,4,-0.0022346169493462353,1.3333320087896667,27.10000038146973,-1.2692335202169909,26.84000015258789,1.0000000000000508,27.04999923706055,-0.0022346169493462353
8234,2012-11-05,26.60000038146973,26.84000015258789,26.489999771118164,26.78000068664551,7927300.0,-0.009310986832333001,1.3333418104599817,0.4500011920940364,33.17866548419893,36.65771520462732,0.7778004467375119,1.365220317395604,0.7011095015741731,1.0749187800822568,21.34551351970194,0.36000061035156605,-0.0822141051004266,-1.210499668121333,-2.780567815942298,0.35956847969963235,-1.9955337420318173,-0.4254655942108485,1.6518243921427853,9.090952081451922,-32.77442303177315,0.7850340739104831,11,0.9299993515014613,1.259999275207516,0.5449991226196254,-0.19000053405762074,0.6199989318847585,0,0.004135289527272157,-1.15999542238076,26.85000038146973,1.3333320087896667,27.10000038146973,-1.2692335202169909,26.84000015258789,0.004135289527272157
8235,2012-11-06,26.6299991607666,26.790000915527344,26.479999542236328,26.6200008392334,7120100.0,0.0011277736416037687,-1.1379337560179947,-0.05554613656593057,32.8671070614629,34.443256573304154,0.5045722018120564,1.2762149294891003,0.6984875008847276,0.9816003193724256,20.510652724935838,0.3100013732910156,-0.31814473582587155,-1.1015008926391587,-2.7442491886043143,0.5412474033259969,-1.9228750406217365,-0.28012674465658094,1.4456431125964784,12.295038397078356,-29.38347997758136,0.8213741479825772,11,0.5350008010864258,1.2250003814697266,0.5150003433227539,-0.2199993133544922,0.5200004577636719,1,0.0033796528510778856,1.3333418104599817,26.60000038146973,-1.15999542238076,26.85000038146973,1.3333320087896667,27.10000038146973,0.0033796528510778856
8236,2012-11-07,26.0,26.459999084472656,25.8799991607666,26.40999984741211,7810900.0,-0.02365749833348718,1.2745169904183464,-41.00686760778329,18.181802014410593,31.962352611789637,0.9105161913472983,1.8166335729682785,1.3436267957911525,1.5439735504284258,19.959989817655227,0.75,-0.6129373097174167,-1.6155000686645522,-3.4044188839389804,0.173418746609876,-2.5099594763017663,-0.7210406610273381,1.8841651456278683,8.219229980364775,-25.870811581833742,0.8944594076372135,11,0.7949991226196289,1.5549993515014648,1.1449995040893555,0.4099998474121094,1.0900001525878906,2,0.02769228128286505,-1.1379337560179947,26.6299991607666,1.3333418104599817,26.60000038146973,-1.15999542238076,26.85000038146973,0.02769228128286505
8237,2012-11-08,25.46999931335449,26.25,25.46999931335449,26.040000915527344,7041300.0,-0.020384641794058078,-1.7368368217637689,1.3902483275802802,9.213443173830356,29.262344331855058,1.2909579458650597,2.2385169439715895,1.8816315727016502,1.999546060646498,19.787359218342118,0.7800006866455114,-0.8333417629148236,-2.004000759124761,-4.000591770001808,-0.007409748247713566,-3.0022962645632845,-1.0057052536862372,2.133582594392802,0.0,-25.09666416999314,0.9982955054385235,11,1.1150007247924805,1.8800001144409215,1.740000724792484,1.005001068115238,1.9200000762939524,3,0.06713784993801308,1.2745169904183464,26.0,-1.1379337560179947,26.6299991607666,1.3333418104599817,26.60000038146973,0.06713784993801308
8238,2012-11-09,25.38999938964844,25.65999984741211,25.28000068664551,25.35000038146973,9131400.0,-0.003140947226649593,-3.222250479490482,-0.07017350131338945,9.111073058296327,26.55096159463892,1.2622779099142107,2.2196719291245763,1.970482879031298,2.0064517440835345,19.72772850371878,0.379999160766598,-1.0036499666173526,-1.949000644683835,-4.127091887697869,0.22909059833019896,-3.038046266190854,-0.8599550231768163,1.8722093029960014,7.051201324385111,-9.75655701947116,1.0890456215070172,11,1.1000013351440394,1.865000724792477,1.897500038146969,1.105000495910641,2.69000053405761,4,0.06222922259502761,-1.7368368217637689,25.46999931335449,1.2745169904183464,26.0,-1.1379337560179947,26.6299991607666,0.06222922259502761
8239,2012-11-12,25.26000022888184,25.46999931335449,25.25,25.3700008392334,5965900.0,-0.005120093103255563,-2.3845770122362198,-2.7500834485717487,10.04897870265583,24.04499005649844,1.2528165542966647,2.246698741945199,2.1012353832345987,2.0800612288922338,20.02839551179842,0.21999931335448863,-1.0841662160053254,-1.9404997825622523,-4.2798879217092995,0.39888835658479493,-3.110193852135776,-0.7708057129887287,1.6454110226827972,0.6493651257613119,-12.29036426590807,1.169694069573523,11,1.215000152587887,1.9799995422363246,2.1199998855590785,1.3000001907348597,2.6299991607666016,0,0.0756136116431323,-3.222250479490482,25.38999938964844,-1.7368368217637689,25.46999931335449,1.2745169904183464,26.0,0.0756136116431323
8240,2012-11-13,24.88999938964844,25.290000915527344,24.8799991607666,25.07999992370605,6483900.0,-0.01464769738245475,-2.90476017474864,1.7272679983354053,10.327410779745861,21.74919379596906,1.435117758838448,2.495781998707283,2.4693175275952335,2.395259513674336,20.509453234980608,0.4100017547607422,-1.122052301705999,-2.1525006294250453,-4.6703520254299065,0.3653507665798159,-3.411426327427474,-0.8935749314226165,1.6843296116032676,0.6329259091597239,-11.19313306937967,1.25892569800243,11,1.220000267028805,2.164999961853024,2.590000629425049,1.7500009536743129,3.1400012969970703,1,0.09361189155653715,-2.3845770122362198,25.26000022888184,-3.222250479490482,25.38999938964844,-1.7368368217637689,25.46999931335449,0.09361189155653715
8241,2012-11-14,24.53000068664551,25.040000915527344,24.489999771118164,25.040000915527344,6617800.0,-0.014463588261583116,1.1568662650016643,2.6842041861166304,11.452468873688176,18.88001711822389,1.6013867332098428,2.713747236753086,2.8160824395060935,2.7057894953347805,21.120205296785592,0.5500011444091797,-1.182641184222561,-2.3339993476867633,-5.035659084595412,0.3676603892218857,-3.684829216141086,-0.9831694792324406,1.7054623465091758,2.272778995759603,-9.942055959808282,1.3508298684543243,11,1.384999275207516,2.3299989700317347,3.017499923706051,2.164999961853024,3.25,2,0.10680794368306423,-2.90476017474864,24.88999938964844,-2.3845770122362198,25.26000022888184,-3.222250479490482,25.38999938964844,0.10680794368306423
8242,2012-11-15,24.479999542236328,24.739999771118164,24.3799991607666,24.5,5722700.0,-0.002038367020364751,-2.272714662227771,0.039216566250416335,12.538176176199627,16.32434725827651,1.3864579795965106,2.5602911731516045,2.8478050203645324,2.707125638464845,20.606153323155713,0.3600006103515625,-1.257776652614801,-2.171500492095948,-4.923283245128847,0.5802822609369507,-3.5473918686123973,-0.7956091155794986,1.4063708385110552,7.812525611357063,-5.545580106332694,1.37589137651645,11,1.130000114440918,2.3249998092651367,3.1125001907348633,2.2250003814697266,3.260000228881836,3,0.10661767398518229,1.1568662650016643,24.53000068664551,-2.90476017474864,24.88999938964844,-2.3845770122362198,25.26000022888184,0.10661767398518229
8243,2012-11-16,24.959999084472656,24.989999771118164,24.51000022888184,24.61000061035156,7027900.0,0.01960782480441492,1.3414620530522068,-17.499523173755662,22.49319117284476,15.137072334792714,0.6818741675821371,1.8490311094336676,2.36278716708604,2.1885821113858768,19.267441052968515,0.5100002288818359,-1.3053430513399498,-1.4845008850097656,-4.0791311901211635,1.1101294201016323,-2.781816037565463,-0.18718573245406844,0.6250970522785693,53.210994725919456,37.08965247758131,1.297315152555699,11,0.6250009536743164,1.8450002670288086,2.637500762939453,1.7500009536743164,2.5100002288818324,4,0.09735578502835218,-2.272714662227771,24.479999542236328,1.1568662650016643,24.53000068664551,-2.90476017474864,24.88999938964844,0.09735578502835218
8244,2012-11-19,25.54999923706055,25.61000061035156,25.04999923706055,25.209999084472656,7043200.0,0.02363782749314791,1.4347732342624064,0.9714332425068123,32.22747722705691,15.066002353192049,-0.08127934457185049,1.0348578365236918,1.7509873609402824,1.5656322617272949,17.226224199577434,0.6500015258789027,-1.3988381851848466,-0.7185007095336893,-3.0247790095962657,1.5877775905288871,-1.8716398595649792,0.4346384404976007,-1.1700000762939489,95.1218453188608,74.87130178985171,1.1531391500312884,11,-0.13000011444092152,1.2550001144409144,2.047500610351559,1.1600008010864222,1.9400005340576136,0,0.09902155625021347,1.3414620530522068,24.959999084472656,-2.272714662227771,24.479999542236328,1.1568662650016643,24.53000068664551,0.09902155625021347
8245,2012-11-20,26.34000015258789,26.3700008392334,25.71999931335449,25.790000915527344,7988700.0,0.030919801922398404,1.1311504114866164,1.617644088904829,44.791665838824244,18.022653889238008,-1.0244773989790161,0.07711664244000005,0.9501738545214806,0.7431088115873976,16.48416198523786,0.820001602172848,-1.4537258568473028,0.1805002212524407,-1.8695629741018998,2.230563416606781,-0.8445313764247295,1.205531818929611,-1.9354009628295898,98.49242907832007,75.4717746311128,1.0250315976771707,11,-0.9650001525878906,0.4649991989135742,1.359999656677246,0.36999988555908203,0.7199993133544957,1,0.058845832501191575,1.4347732342624064,25.54999923706055,1.3414620530522068,24.959999084472656,-2.272714662227771,24.479999542236328,0.058845832501191575
8246,2012-11-21,26.38999938964844,26.43000030517578,26.11000061035156,26.34000015258789,3673900.0,0.001898224630634271,3.9230317791015543,0.09090782985040076,42.26578144602015,21.69513591948132,-1.1324239108802097,-0.1083919566136089,0.8913320228196397,0.6562365008345203,17.124988518411076,0.3199996948242223,-1.4794328245905355,0.31299953460693786,-1.5419413238891586,2.1679403931030343,-0.6144708946411122,1.2404699638549879,-1.9067841339111347,98.04873691722408,75.04762744726425,0.9274704292480483,11,-0.9849996566772496,0.4149999618530238,1.4075007438659632,0.3200006484985316,1.0,2,0.06214480238451103,1.1311504114866164,26.34000015258789,1.4347732342624064,25.54999923706055,1.3414620530522068,24.959999084472656,0.06214480238451103
8247,2012-11-23,26.739999771118164,26.739999771118164,26.36000061035156,26.520000457763672,2457400.0,0.01326261423132169,2.4545486071976947,4.400053406576326,48.82728526054223,26.108048386397535,-1.4341452993710426,-0.5288227558326213,0.5334723487564546,0.2649564045201842,17.318601709588066,0.3799991607666051,-1.503836055357901,0.6904999732971184,-1.1040472529000631,2.4850471994943,-0.20677363980147234,1.5877735863957092,-2.1399774124145488,100.0,74.42023864488014,0.8972736130985912,11,-1.1800003051757812,0.06499958038330078,1.072500228881836,-0.029999732971191406,1.9300003051757812,4,0.03889307869967329,3.9230317791015543,26.38999938964844,1.1311504114866164,26.34000015258789,1.4347732342624064,25.54999923706055,0.03889307869967329
8248,2012-11-26,26.709999084472656,26.71999931335449,26.489999771118164,26.6299991607666,3678500.0,-0.0011219404226738838,3.5999732972212595,0.36363715179941564,51.23041073713698,30.683763056895437,-1.33790686941461,-0.5440424274554729,0.5596163798980136,0.26074806805125306,17.062331798428744,0.25,-1.4053492028777583,0.671499347686769,-1.1029068204872665,2.4459055158608045,-0.21570373640025053,1.5587024317737885,-1.9387785327758777,98.22481200207213,67.64459414583251,0.8872030840870185,11,-1.1499996185302734,0.0950002670288086,1.350001335144043,0.35500144958496094,1.7300014495849574,0,0.038562363232886865,2.4545486071976947,26.739999771118164,3.9230317791015543,26.38999938964844,1.1311504114866164,26.34000015258789,0.038562363232886865
8249,2012-11-27,26.43000030517578,26.88999938964844,26.43000030517578,26.54999923706055,4371400.0,-0.010482919838797233,-6.666719649044787,-1.4999880790597206,47.881367746972394,34.85642494214282,-0.9772594730984885,-0.32480123152861395,0.8259778302038896,0.5053607239414788,16.887374104541266,0.4599990844726598,-1.2118397957106595,0.419500541687011,-1.3087597545877934,2.1477608379618154,-0.4446296064503912,1.2836306898244132,-1.5012774159252906,60.68384149770867,26.64266744554955,0.8641301481374023,11,-0.7950010299682617,0.3749990463256836,1.8199996948242188,0.8699989318847656,2.7899990081787074,1,0.03934918638555773,3.5999732972212595,26.709999084472656,2.4545486071976947,26.739999771118164,3.9230317791015543,26.38999938964844,0.03934918638555773
8250,2012-11-28,26.60000038146973,26.61000061035156,26.209999084472656,26.31999969482422,4381100.0,0.00643208756454916,1.666666666666706,-2.3333598245223244,57.04225762010366,39.92195702507787,-0.9825083597037967,-0.5588976249497541,0.6504822158030201,0.30842771869679453,16.562462454660213,0.4000015258789027,-0.9942507248887971,0.612000560760503,-1.070386479008743,2.294387600529749,-0.22919295912411997,1.453194080645126,-1.4751498421794444,62.82058179115023,24.459185406880245,0.8411935198846224,11,-0.9650011062622106,0.12499904632568004,1.6949996948242152,0.8199996948242152,1.4099998474121094,2,0.03345862319116466,-6.666719649044787,26.43000030517578,3.5999732972212595,26.709999084472656,2.4545486071976947,26.739999771118164,0.03345862319116466
8251,2012-11-29,26.76000022888184,26.790000915527344,26.489999771118164,26.56999969482422,3519500.0,0.006015031771336776,1.3999908447964111,0.6785716718551005,66.58099123305949,45.926714253617874,-0.8860997970753282,-0.7643887759965544,0.4864103498093577,0.12390830133209718,17.4638739053658,0.3000011444091797,-0.7762358577762143,0.7760004043579123,-0.898217985806312,2.4502187945221365,-0.06110879072420161,1.6131095994400262,-1.4586348045557394,80.88248493756251,36.11257766098325,0.8371091950821125,11,-1.0600004196166992,-0.28500080108642933,1.5874996185302699,0.6699991226196254,1.5799999237060511,3,0.011210733725508737,1.666666666666706,26.60000038146973,-6.666719649044787,26.43000030517578,3.5999732972212595,26.709999084472656,0.011210733725508737
8252,2012-11-30,26.70000076293945,26.88999938964844,26.540000915527344,26.82999992370605,4457900.0,-0.0022421324898806994,1.8000091553431565,-0.6842041861165359,66.9250870135642,50.863591569253366,-0.5342595739008722,-0.7756613382986259,0.5405895436517376,0.172202783200742,18.47150114746648,0.3499984741210973,-0.5228828586721512,0.736000919342036,-0.8909746021829292,2.3629764408670013,-0.07748684142044837,1.5494886801045205,-1.2397719420811164,72.05903802353801,21.587774082229345,0.8134877607624832,11,-0.7300014495849538,-0.5850009918212855,1.6049990653991735,0.7299985885620153,1.7799987792968786,4,0.02584264445665241,1.3999908447964111,26.76000022888184,1.666666666666706,26.60000038146973,-6.666719649044787,26.43000030517578,0.02584264445665241
8253,2012-12-03,26.790000915527344,26.899999618530273,26.68000030517578,26.78000068664551,4177000.0,0.0033707921354375614,-1.095221660112079,-0.07692533415493841,69.9738997013479,55.05763851084126,-0.37702306817624276,-0.9174237671323908,0.4476291852467611,0.07058281144206191,19.666030335013446,0.2199993133544922,-0.24412514508779282,0.8290010452270522,-0.7913033590663936,2.449305449520498,0.018848843080327526,1.6391532473737769,-1.1867950377899987,84.058171324003,26.157666457711656,0.8101522021467235,12,-0.48000144958496094,-0.7450017929077148,1.3649988174438477,0.6399984359741211,1.5499992370605469,0,0.07017540487193363,1.8000091553431565,26.70000076293945,1.3999908447964111,26.76000022888184,1.666666666666706,26.60000038146973,0.07017540487193363
8254,2012-12-04,26.709999084472656,26.899999618530273,26.6200008392334,26.76000022888184,4384800.0,-0.002986257122832625,-1.43479703113986,-5.000000000002132,75.70620373064347,58.49258716548783,-0.12870585160640502,-0.8735457195068221,0.5285158250535389,0.13694460406058084,20.263661679713817,0.279998779296875,0.04072324209771949,0.7434992790222168,-0.8866546307953023,2.373653188839736,-0.07157767588654451,1.558576233930978,-0.9511779578401587,72.46371202927916,7.0168931702732635,0.8150769549087602,12,-0.20499897003173828,-0.6699991226196289,1.3550004959106445,0.7200002670288086,1.6300010681152344,1,0.06476980564895118,-1.095221660112079,26.790000915527344,1.8000091553431565,26.70000076293945,1.3999908447964111,26.76000022888184,0.06476980564895118
8255,2012-12-05,26.71999931335449,27.07999992370605,26.68000030517578,26.76000022888184,4908600.0,0.0003744001956049736,-5.666719649044668,0.8000000000000853,84.32597101310603,63.16594156183071,-0.0884344169705642,-0.9238225097355475,0.5192124647071843,0.1188125193653029,20.987197066538236,0.3999996185302699,0.2861473815399691,0.7489995002746532,-0.8893426347140441,2.3873416352633505,-0.07017156721969542,1.5681705677690019,-0.8242367676942592,38.98296317848216,-33.03164853907223,0.8191710674943486,12,-0.07499980926513317,-0.6799993515014613,1.3450002670288121,0.7100000381469762,1.8400001525878977,2,0.09356287665585805,-1.43479703113986,26.709999084472656,-1.095221660112079,26.790000915527344,1.8000091553431565,26.70000076293945,0.09356287665585805
8256,2012-12-06,26.71999931335449,26.82999992370605,26.3700008392334,26.81999969482422,5951500.0,0.0,6.666597790670346,2.499952317375193,85.66877143108776,67.25944002522466,-0.04101426965334909,-0.9139763077065872,0.5044495137920677,0.10932073666593922,20.47051695965237,0.4599990844726527,0.4721061817935919,0.7129995346069293,-0.9593151429447637,2.3853142121586224,-0.12315780416891897,1.5491568733827776,-0.6584435347678443,49.29562330084543,-29.566146957811704,0.8361573387758467,12,-0.07499980926513317,-0.6799993515014613,1.3450002670288121,0.7300004959106481,1.7000007629394567,3,0.048278478618171805,-5.666719649044668,26.71999931335449,-1.43479703113986,26.709999084472656,-1.095221660112079,26.790000915527344,0.048278478618171805
8257,2012-12-07,27.18000030517578,27.20000076293945,26.68000030517578,26.809999465942386,4585900.0,0.017215606423739205,1.5365767425416277,-3.699994277975762,85.57691132059307,71.07571786783089,-0.48281016018631817,-1.3062730661971713,0.02989076683611458,-0.34992929290310215,19.562648102097146,0.5200004577636683,0.5588271465117565,1.0875004768371568,-0.6430533362011772,2.818054289875491,0.22222357031798978,1.9527773833563238,-0.9758623462724216,97.59030607203385,14.84426189372428,0.8652769065191672,12,-0.47500038146972656,-1.3200006484985352,0.6949996948242188,0.4349994659423828,1.2099990844726598,4,0.04267843393626514,6.666597790670346,26.71999931335449,-5.666719649044668,26.71999931335449,-1.43479703113986,26.709999084472656,0.04267843393626514
8258,2012-12-10,26.96999931335449,27.21999931335449,26.899999618530273,27.1200008392334,3264600.0,-0.007726305719772286,-1.206887479939993,-0.4054086098553131,75.91237624003577,74.19027436706016,-0.2593198571846109,-1.0243523398300134,0.2283964599113908,-0.14581969343718626,18.36595825153934,0.3199996948242152,0.6564587888422864,0.7984994888305614,-0.9412559002702139,2.5382548779313368,-0.071378205719828,1.6683771833809509,-0.6065233058053536,70.58818249544467,-10.154844702307614,0.8698776945503877,12,-0.2550001144409144,-1.1099996566772425,0.9050006866455114,0.6450004577636754,1.8100013732910227,0,0.055988144876746304,1.5365767425416277,27.18000030517578,6.666597790670346,26.71999931335449,-5.666719649044668,26.71999931335449,0.055988144876746304
8259,2012-12-11,27.170000076293945,27.29999923706055,26.899999618530273,27.0,4253600.0,0.007415675492450813,-1.1621551959667593,-1.133322313208864,69.30229298425046,75.55250051863202,-0.3836585634267742,-1.1319600937630057,0.016408385178586116,-0.35619717277499774,17.113752799744734,0.399999618530277,0.7002502791556857,0.9030002593994126,-0.8357726373129886,2.641773156111814,0.03361381104321026,1.772386707755615,-0.6523498736998476,86.02157153492574,7.212927013153362,0.869386448356201,12,-0.33500003814697266,-1.330000877380371,0.6649999618530273,0.44499969482421875,1.4699993133544957,1,0.04306220364403979,-1.206887479939993,26.96999931335449,1.5365767425416277,27.18000030517578,6.666597790670346,26.71999931335449,0.04306220364403979
8260,2012-12-12,27.21999931335449,27.43000030517578,27.15999984741211,27.270000457763672,4473100.0,0.0018402369127767937,-2.176474548126872,-0.29412424687814137,69.30229298425036,75.85486737987546,-0.3760028896091008,-1.0524090177245604,-0.03299393761119873,-0.4114379220073374,15.403082314971272,0.2700004577636719,0.7366647613251303,0.8364995002746554,-0.8242838289513266,2.4972828295006373,0.0061078356616626195,1.666891164887648,-0.5458793038670997,80.18857569568743,3.656134547684047,0.8303916646129916,12,-0.3199987411498988,-1.3149995803832972,0.4750003814697301,0.3950004577636754,1.8900012969970703,2,0.04114624788707899,-1.1621551959667593,27.170000076293945,-1.206887479939993,26.96999931335449,1.5365767425416277,27.18000030517578,0.04114624788707899
8261,2012-12-13,27.149999618530273,27.36000061035156,27.06999969482422,27.21999931335449,4842000.0,-0.0025716273545192125,-1.5217521105268959,1.399961853900268,60.96254666367468,75.19236289655437,-0.2736401864564222,-0.8180008216618688,0.017781197625730272,-0.3425095092843904,13.085751255371775,0.2900009155273402,0.8162646105737466,0.6354998588561998,-0.8089304048172252,2.0799301225296247,-0.08671527298051274,1.3577149906929122,-0.32470354990520534,62.66657511393229,-10.447218237427357,0.7222151318367132,12,-0.2499990463256836,-1.244999885559082,0.3600001335144043,0.4650001525878906,1.510000228881836,3,0.05193369676697035,-2.176474548126872,27.21999931335449,-1.1621551959667593,27.170000076293945,-1.206887479939993,26.96999931335449,0.05193369676697035
8262,2012-12-14,27.09000015258789,27.190000534057614,27.020000457763672,27.07999992370605,5162500.0,-0.002209925111801181,-1.6154026732396713,-0.14286103542240133,60.00002007733784,74.08415404944216,-0.17042336022256777,-0.5822955794074041,0.053916406662978034,-0.28186537934443834,10.484071793607301,0.17000007629394176,0.8370616702751974,0.4450003623962395,-0.6563579993421058,1.5463587241345849,-0.10567881847293137,0.9956795432654104,-0.14376323665268131,35.84911092477498,-32.68015463101977,0.5506791808691718,12,-0.18999958038330078,-1.1850004196166992,0.08499908447265625,0.4649991989135742,1.9400005340576207,4,0.04909560414229097,-1.5217521105268959,27.149999618530273,-2.176474548126872,27.21999931335449,-1.1621551959667593,27.170000076293945,0.04909560414229097
8263,2012-12-17,27.38999938964844,27.45000076293945,27.04999923706055,27.04999923706055,4816200.0,0.011074168895192527,-1.3529490962537027,33.999237077996696,74.99995032951387,74.00568144931664,-0.42059214285909974,-0.7282487324027116,-0.2695321304667182,-0.5765948350800691,8.571737687633751,0.40000152587889914,0.8125633362453044,0.6234995841980009,-0.19500426209349087,1.4420034304894926,0.214247661052255,1.0327515073437468,-0.3699989318847692,89.0906821011321,18.7606470045001,0.4092519231457457,12,-0.47999858856201527,-1.4749994277954137,-0.42249965667724965,-0.039999961853030896,1.5799999237060476,0,0.0365096758774639,-1.6154026732396713,27.09000015258789,-1.5217521105268959,27.149999618530273,-2.176474548126872,27.21999931335449,0.0365096758774639
8264,2012-12-18,28.07999992370605,28.10000038146973,27.28000068664551,27.40999984741211,7218000.0,0.025191695853720386,1.3098550685704076,1.9705875753121775,80.32782912674764,73.5614434619435,-1.0010972540514977,-1.2848652985954665,-0.9815727940986072,-1.2575790883361826,8.33404038228676,0.8199996948242188,0.810702175447954,1.187000083923337,0.3781517344113503,1.9958484334353237,0.7825759091673419,1.5914242586793321,-1.0599994659423793,98.1481056317998,25.758278593849113,0.40442417475599385,12,-0.8449993133544886,-1.840000152587887,-1.207499504089352,-0.8249998092651332,0.5599994659423899,1,0.02492880216671578,-1.3529490962537027,27.38999938964844,-1.6154026732396713,27.09000015258789,-1.5217521105268959,27.149999618530273,0.02492880216671578
8265,2012-12-19,27.88999938964844,28.1200008392334,27.84000015258789,28.06999969482422,5450600.0,-0.006766400803911887,-1.0000136239782016,-0.2686571413117394,72.87444796998903,72.13985196626585,-0.7014430606027844,-1.025359483196123,-0.8182088901971838,-1.0670801616408063,9.47417592245934,0.2800006866455078,0.7875095817556357,0.9194995880126982,0.039823341818195246,1.799175834207201,0.4796614649154485,1.3593377111099478,-0.8400001525878906,79.09078456157906,7.4540352461217765,0.4398381230972512,12,-0.4899988174438512,-1.639999389648441,-1.0324993133544957,-0.649999618530277,0.7300014495849574,2,0.026891359498500744,1.3098550685704076,28.07999992370605,-1.3529490962537027,27.38999938964844,-1.6154026732396713,27.09000015258789,0.026891359498500744
8266,2012-12-20,28.03000068664551,28.040000915527344,27.85000038146973,28.020000457763672,4269800.0,0.005019766943739512,11.666412359336022,-0.05555673292927951,76.07837916072357,71.08445950405815,-0.7108302160623801,-1.0921936732057844,-0.9873153706565958,-1.2115120887930608,10.773507570593972,0.19000053405761363,0.759106139057895,0.9775008201599142,0.02308999607431872,1.9319116442455098,0.5002954081171147,1.4547062322027138,-0.7660011291503928,91.81817078393767,19.398957858684938,0.477205412042798,12,-0.5200004577636754,-1.7800006866455114,-1.447501182556156,-0.9750013351440465,0.6599998474121023,3,0.03853014260611842,-1.0000136239782016,27.88999938964844,1.3098550685704076,28.07999992370605,-1.3529490962537027,27.38999938964844,0.03853014260611842
8267,2012-12-21,27.78000068664551,27.8700008392334,27.459999084472656,27.84000015258789,5884600.0,-0.008919015122219043,5.8333147897957565,-5.999809269499707,68.26564603754316,70.2348228148923,-0.409872139780763,-0.8013712253523444,-0.7692808886151923,-0.9666430616755513,11.488354460279734,0.5700016021728551,0.7043105927116642,0.675500774383547,-0.3196766643192426,1.6706782130863367,0.17791205503215224,1.1730894937349419,-0.3448008728027361,68.22433238441418,-2.6101615192378205,0.49758871935139476,12,-0.2700004577636754,-1.5300006866455114,-1.3925008773803746,-0.9200010299682653,0.75,4,0.03167743480977059,11.666412359336022,28.03000068664551,-1.0000136239782016,27.88999938964844,1.3098550685704076,28.07999992370605,0.03167743480977059
8268,2012-12-24,27.739999771118164,28.020000457763672,27.59000015258789,27.68000030517578,1429000.0,-0.0014399177299724286,-2.5833392938034954,-1.0000000000000593,69.28837426268944,70.23327629027439,-0.27844132019547985,-0.7170102356428387,-0.7555994309979717,-0.9097038109328075,12.328750826647514,0.43000030517578125,0.6482503397596773,0.5839998245239251,-0.4316130561021545,1.5996127051500046,0.07619338421088528,1.0918062648369649,-0.2800006866455078,54.76178582295248,-15.211189117856797,0.5078064403130396,12,-0.1699991226196289,-1.4249992370605469,-1.5325002670288086,-0.9350004196166992,0.9300003051757812,0,0.04650327779996766,5.8333147897957565,27.78000068664551,11.666412359336022,28.03000068664551,-1.0000136239782016,27.88999938964844,0.04650327779996766
8269,2012-12-26,27.46999931335449,27.790000915527344,27.440000534057614,27.71999931335449,3795700.0,-0.009733253784839246,-1.2580847607797039,-4.1667037543313095,62.79861681615138,69.51064560493008,0.0431242152617628,-0.38483125960848596,-0.5136642522113668,-0.6176165675795637,12.811241492586795,0.3500003814697301,0.5528521361198706,0.2619994163513155,-0.7023023994479054,1.2263012321505364,-0.22015149154829672,0.7441503242509278,0.6500015258789098,4.411583210851664,-66.61121401739719,0.48215090789961085,12,0.10000133514404652,-0.884999275207516,-1.2749996185302699,-0.6649999618530238,0.970001220703125,2,0.054605025027094856,-2.5833392938034954,27.739999771118164,5.8333147897957565,27.78000068664551,11.666412359336022,28.03000068664551,0.054605025027094856
8270,2012-12-27,27.489999771118164,27.559999465942386,27.26000022888184,27.440000534057614,5024100.0,0.0007280836644925071,2.157909530788727,-0.1999969482422017,63.050834964814364,69.74267763839003,0.07314277642213085,-0.35282605750704477,-0.562720938831383,-0.606407758587622,13.57057751212158,0.2999992370605469,0.5231989769971328,0.23749990463256765,-0.6901089097207205,1.1651087189858558,-0.22630450254407464,0.7013043118092099,0.6164010620117182,29.487094841604293,-42.45471559655208,0.46380440717664395,12,0.0800008773803711,-0.5699996948242188,-1.3775005340576172,-0.6850004196166992,1.8899993896484375,3,0.04183338043307305,-1.2580847607797039,27.46999931335449,-2.5833392938034954,27.739999771118164,5.8333147897957565,27.78000068664551,0.04183338043307305
8271,2012-12-28,27.059999465942386,27.54999923706055,27.04999923706055,27.35000038146973,4319300.0,-0.015642062886721098,-2.2257921614471177,-5.800106813152865,47.945193847110595,68.40325250169812,0.5465048091655227,0.10624926631978227,-0.1689845130705514,-0.15392833380819937,13.903218111945137,0.5,0.5060770413498226,-0.20750036239623526,-1.1109646387145062,0.6959639139220357,-0.6592325005553725,0.244231775762902,1.0125453430175746,1.0309501337108737,-64.87126486595427,0.45173213815913593,12,0.5250005722045863,0.055001258850094104,-0.9699997901916539,-0.2550001144409215,3.310001373291012,4,0.057649719293395574,2.157909530788727,27.489999771118164,-1.2580847607797039,27.46999931335449,-2.5833392938034954,27.739999771118164,0.057649719293395574
8272,2012-12-31,27.38999938964844,27.399999618530273,26.899999618530273,27.0,4589000.0,0.012195119372466756,1.4390252979651839,-1.3448212359580245,56.90788957716518,66.39302352921493,0.29450537796266474,-0.17856220852929283,-0.5524712341197109,-0.46073900735752105,13.973379484503534,0.5,0.49407737258139406,0.0879996299743695,-0.7760572171223252,0.9520564770710642,-0.3440287935739761,0.5200280535227151,0.6211926849975562,43.749946781607356,-20.668923112618636,0.43202842354834664,12,0.12000083923339488,-0.2249994277954137,-1.284999847412113,-0.5850000381469762,2.8900012969970703,0,0.0474626204227111,-2.2257921614471177,27.059999465942386,2.157909530788727,27.489999771118164,-1.2580847607797039,27.46999931335449,0.0474626204227111
8273,2013-01-02,28.670000076293945,28.68000030517578,28.04999923706055,28.13999938964844,6677100.0,0.04673241019235874,1.2909082081710517,1.358978246410245,68.20387135960542,65.04591711064357,-0.8770657384264169,-1.3813173803535719,-1.884115838053095,-1.7111492511291502,14.75219422576974,1.2900009155273402,0.5486776368669055,1.2740003585815423,0.2501906698559573,2.2978100473071272,0.7620955142187498,1.7859052029443347,-1.7700004577636719,99.43818960538258,36.19242346633092,0.5119048443627923,1,-0.880000114440918,-1.2250003814697266,-2.4875006675720215,-1.8650007247924805,1.5499992370605433,2,-0.004883131819877207,1.4390252979651839,27.38999938964844,-2.2257921614471177,27.059999465942386,2.157909530788727,27.489999771118164,-0.004883131819877207
8274,2013-01-03,28.440000534057614,28.76000022888184,28.29999923706055,28.76000022888184,3970700.0,-0.008022306997707673,1.875008940705179,-0.6037722268806428,64.18605063785245,64.08053962929506,-0.6600400976779532,-1.069920473499419,-1.7085304538110968,-1.4648910059417872,15.734017342631947,0.46000099182128906,0.6122519075155992,0.957500743865964,-0.11351258927679098,2.028514077008719,0.4219940772945847,1.4930074104373432,-1.5400009155273402,82.79572097754627,20.796986455878148,0.5355066665713784,1,-0.610000610351559,-0.9550008773803675,-2.25750112533569,-1.6350011825561488,1.8400001525878977,3,0.008087184877542564,1.2909082081710517,28.670000076293945,1.4390252979651839,27.38999938964844,-2.2257921614471177,27.059999465942386,0.008087184877542564
8275,2013-01-04,29.21999931335449,29.290000915527344,28.459999084472656,28.5,5842400.0,0.027426116900483466,-1.0750016093231067,-2.2499999999999387,70.65867078034509,63.478349809253,-1.3762674482855353,-1.7423537733591097,-2.5172708071922365,-2.223770690732213,16.659921019007196,0.8500003814697301,0.6443167730484269,1.612499523162839,0.3497891530112902,2.8752098933143877,0.9811443380870664,2.2438547082386116,-2.245599670410151,97.07106426005672,33.70451564626466,0.6313551850757743,1,-1.12499904632568,-1.4699993133544886,-2.9999999999999964,-2.414999961853024,1.5900001525878977,4,-0.02669400402553701,1.875008940705179,28.440000534057614,1.2909082081710517,28.670000076293945,1.4390252979651839,27.38999938964844,-0.02669400402553701
8276,2013-01-07,28.01000022888184,29.10000038146973,27.93000030517578,29.10000038146973,8339200.0,-0.04140996279625653,1.1467888302879987,-1.5138905445750523,57.46753095957262,62.278559245034046,-0.18931195886166918,-0.454034415861738,-1.3351919935074186,-0.9910116228502517,17.910109510154655,1.2899990081787074,0.5650168441700636,0.33800039291382333,-0.8641662838017581,1.5401670696294048,-0.26308294544396915,0.9390837312716158,-0.8966645095825214,46.44351497826516,-19.560944323063133,0.6010833383577915,1,0.0850000381469691,-0.1799993515014684,-1.8300008773803746,-1.2050008773803746,3.14999961853027,0,0.04891106464440931,-1.0750016093231067,29.21999931335449,1.875008940705179,28.440000534057614,1.2909082081710517,28.670000076293945,0.04891106464440931
8277,2013-01-08,28.34000015258789,28.36000061035156,27.899999618530273,27.93000030517578,3880400.0,0.011781503784701108,1.0444453863434235,-0.3761465963455905,57.67367034126428,60.98803658709792,-0.4822343008168133,-0.7301071818272611,-1.665674774732537,-1.295941890700771,18.551476374982364,0.4600009918212855,0.5271621578295118,0.6100003242492669,-0.604092650234378,1.8240932987329117,0.0029538370074426723,1.217046811491091,-1.09606452151489,31.654685143689083,-30.13120109413988,0.6070464872418232,1,-0.24499988555908203,-0.5099992752075195,-2.252500534057617,-1.5350008010864258,3.059999465942383,1,0.07163022850090339,1.1467888302879987,28.01000022888184,-1.0750016093231067,29.21999931335449,1.875008940705179,28.440000534057614,0.07163022850090339
8278,2013-01-09,28.479999542236328,28.68000030517578,28.1299991607666,28.40999984741211,3831000.0,0.00493999255097588,1.3404243230959028,0.17073102652611208,53.54609509348208,59.95997861791244,-0.5657170260803248,-0.7917755943950269,-1.792934500964627,-1.4080466266699148,19.332203075752396,0.5500011444091797,0.4685904181658529,0.6744997024536126,-0.5283475398308859,1.877346944738111,0.07307608131136334,1.2759233235958618,-1.1132999940960673,41.72657428155458,-14.821110016483779,0.6014236211422488,1,-0.38499927520751953,-0.649998664855957,-2.4375,-1.6750001907348633,4.090000152587891,2,0.0632022883897787,1.0444453863434235,28.34000015258789,1.1467888302879987,28.01000022888184,-1.0750016093231067,29.21999931335449,0.0632022883897787
8279,2013-01-10,28.34000015258789,28.6200008392334,28.26000022888184,28.56999969482422,3469900.0,-0.004915708985206102,1.1818097748184924,-3.285722070844687,54.025051436994346,58.957113781488,-0.3233316260139283,-0.5898714843986141,-1.643493846826125,-1.2475493597531297,20.01490606120048,0.36000061035155895,0.44595967142304715,0.4760003089904785,-0.7104036069058566,1.6624042248868136,-0.11720164895768903,1.069202266938646,-0.8579025224044052,31.654685143689083,-21.130939077666877,0.5932019579481679,1,-0.24499988555908203,-0.5099992752075195,-2.1625008583068848,-1.5350008010864258,4.740001678466804,3,0.06633730242217117,1.3404243230959028,28.479999542236328,1.0444453863434235,28.34000015258789,1.1467888302879987,28.01000022888184,0.06633730242217117
8280,2013-01-11,28.34000015258789,28.38999938964844,28.0,28.3799991607666,2874100.0,0.0,12.000095368279089,0.17390907733899458,52.844032394835914,59.501429175679704,-0.2124171987717105,-0.528772040996401,-1.635792181963641,-1.2279610795240714,20.316797487173762,0.38999938964844105,0.4251502716288478,0.4200002670288079,-0.7439315642694098,1.5839320983270255,-0.16196564862030272,1.0019661826779185,-0.7494283252837732,36.66668785941567,-10.719682123986132,0.581965915649109,1,-0.24499988555908203,-0.5099992752075195,-2.067500114440918,-1.5350008010864258,4.159999847412109,4,0.0684544997746046,1.1818097748184924,28.34000015258789,1.3404243230959028,28.479999542236328,1.0444453863434235,28.34000015258789,0.0684544997746046
8281,2013-01-14,28.559999465942386,28.60000038146973,28.209999084472656,28.35000038146973,2463700.0,0.007762855051869355,1.6896556260030235,-5.250107291020933,57.195563125519065,59.53339290327458,-0.22044782971119403,-0.6721847996164669,-1.8386046936516394,-1.4244988970677532,20.95156717984772,0.39000129699707387,0.45106851291465233,0.5694995880127003,-0.5685778569286306,1.7075770329540312,0.0004608655420348384,1.1385383104833657,-0.8674618933448741,84.61529056474633,38.21800963024659,0.5690387224706653,1,0.03500080108642223,-0.7299985885620153,-2.217499732971195,-1.7550001144409215,3.550001144409169,0,0.07878151407821665,12.000095368279089,28.34000015258789,1.1818097748184924,28.34000015258789,1.3404243230959028,28.479999542236328,0.07878151407821665
8282,2013-01-15,28.420000076293945,28.45000076293945,28.18000030517578,28.3799991607666,3031400.0,-0.004901939505124631,4.399885561701629,0.19048138056312444,56.15942679992315,58.19512128553211,0.09054375065686315,-0.45053547260337723,-1.691072819721363,-1.267042748492294,21.721057694490533,0.3799991607666051,0.47705608033182045,0.3630002021789558,-0.7069158752924523,1.4329162796503638,-0.17195783655675,0.8979582409146616,-0.6316147031206434,61.7646893828047,15.746943167485348,0.5349580387357049,1,0.17500019073486328,-0.4349994659423828,-2.077500343322754,-1.6150007247924805,3.6799983978271413,1,0.09641096987201236,1.6896556260030235,28.559999465942386,12.000095368279089,28.34000015258789,1.1818097748184924,28.34000015258789,0.09641096987201236
8283,2013-01-16,28.38999938964844,28.45000076293945,28.20000076293945,28.32999992370605,2594000.0,-0.0010556188094640317,1.7777436343022934,1.4999523173757259,58.71212709596253,57.586907558655454,0.08565722495297834,-0.3602460425229985,-1.6456734756107174,-1.2165487641999704,22.046153103496884,0.25,0.5994822521882952,0.2829995155334508,-0.7484451526784248,1.3144441837453265,-0.232722818572487,0.7987218496393886,-0.5115170839338958,62.90304221695195,11.142287001400184,0.5157223341059379,1,0.20500087738036754,-0.29499912261963246,-2.1074995994567907,-1.5850000381469762,3.3100013732910085,2,0.1060232579638356,4.399885561701629,28.420000076293945,1.6896556260030235,28.559999465942386,12.000095368279089,28.34000015258789,0.1060232579638356
8284,2013-01-17,28.78000068664551,28.920000076293945,28.45000076293945,28.520000457763672,3913800.0,0.013737277399846315,-1.3499988079059437,4.333375719235328,61.41594193015663,56.55993768641229,-0.28054548043735394,-0.7326810985887491,-2.0073672987634197,-1.58278252777464,21.59613990657565,0.5300006866455043,0.6857191241731613,0.6380007743835492,-0.43620610904809354,1.712207657815192,0.10089733266772782,1.1751042160993705,-0.8168272643421979,84.78267630015898,28.956738056026936,0.537103441715821,1,-0.28000068664551137,-0.6850004196167028,-2.492501258850101,-1.9750013351440465,3.0499992370605398,3,0.1316886350853126,1.7777436343022934,28.38999938964844,4.399885561701629,28.420000076293945,1.6896556260030235,28.559999465942386,0.1316886350853126
8285,2013-01-18,28.63999938964844,28.84000015258789,28.40999984741211,28.84000015258789,2959600.0,-0.00486453417848709,3.299986648610502,-0.7692330264460749,64.73880882490573,57.36785744922708,-0.25867132734438414,-0.5624477301629156,-1.8410688147158893,-1.4186284545229348,21.060897515423047,0.43000030517578125,0.6096714157164165,0.46049947738647745,-0.6289229916344397,1.5499219464073946,-0.0842117571239811,1.005210711896936,-0.597216317751684,62.16205766896198,-0.5704959923930986,0.5447112345104584,1,-0.22999954223633168,-0.5449991226196325,-2.3024997711181676,-1.8350000381469762,3.360000610351559,4,0.15502802150935224,-1.3499988079059437,28.78000068664551,1.7777436343022934,28.38999938964844,4.399885561701629,28.420000076293945,0.15502802150935224
8286,2013-01-22,29.11000061035156,29.11000061035156,28.63999938964844,28.649999618530273,3957400.0,0.0164106574971854,1.0434791622611161,-2.299996185317309,65.63637473366475,58.25260238171602,-0.6215957637808707,-0.9985876183301734,-2.2584593388529406,-1.8642130775477632,20.618001626697186,0.4700012207031179,0.5778816816170824,0.8765007019042947,-0.2863141939828715,2.039315597791461,0.2950932539607116,1.4579081498478779,-0.9923844678369669,100.0,33.42598441068466,0.5814074479435838,1,-0.5550003051757777,-1.0150003433227504,-2.7075004577636683,-2.305001258850094,2.75,1,0.1164548031113044,3.299986648610502,28.63999938964844,-1.3499988079059437,28.78000068664551,1.7777436343022934,28.38999938964844,0.1164548031113044
8287,2013-01-23,28.65999984741211,29.10000038146973,28.6299991607666,28.940000534057614,2113100.0,-0.015458631175000015,-1.764696312668666,-0.60869583245222,49.89293117003788,57.84669527911111,-0.1356997537828626,-0.5051800704719085,-1.7429060886162304,-1.3928032678588096,21.162087998239933,0.4800014495849574,0.41901489403588954,0.3824999809265144,-0.7746451919314907,1.5396451537845195,-0.1960726055024864,0.9610725673555152,-0.4720406185167505,50.54935841811643,-11.377323513370968,0.5785725864290018,1,-0.10499954223632812,-0.5649995803833008,-2.2574996948242188,-1.8550004959106445,3.3099994659423793,2,0.12037685908260642,1.0434791622611161,29.11000061035156,3.299986648610502,28.63999938964844,-1.3499988079059437,28.78000068664551,0.12037685908260642
8288,2013-01-24,29.03000068664551,29.07999992370605,28.690000534057614,28.690000534057614,3201600.0,0.012910008416026297,-1.2941130271852677,-1.2142832814490772,56.13305596817553,58.08091800479791,-0.46877503692951095,-0.8153873916466985,-2.0391244169617835,-1.738227829387558,21.486540905533424,0.42000007629394176,0.42781908824527193,0.6880007743835499,-0.48667271048867633,1.8626742592557761,0.100664031947435,1.2753375168196648,-0.775918956552232,88.57145192669346,28.0748479886376,0.5873367424361137,1,-0.4750003814697301,-0.9350004196167028,-2.6275005340576207,-2.2250013351440465,2.9899997711181605,3,0.1057525909356194,-1.764696312668666,28.65999984741211,1.0434791622611161,29.11000061035156,3.299986648610502,28.63999938964844,0.1057525909356194
8289,2013-01-25,28.96999931335449,29.190000534057614,28.68000030517578,29.07999992370605,3000100.0,-0.002066874676948438,2.090893327784692,-0.32353106171952334,46.9437682457073,57.42533309933917,-0.3464424462852165,-0.671685568692407,-1.9003256157534203,-1.6571026668385649,22.255802244675248,0.5100002288818324,0.4119764534100874,0.5529994010925243,-0.5779827277226062,1.6839815299076548,-0.012491663315039148,1.1184904655000878,-0.6537624321351636,71.79474012397742,15.26673231488634,0.5654910644075649,1,-0.2849988937377894,-0.87499904632568,-2.557498931884762,-2.164999961853024,3.2399997711181676,4,0.09423546821854756,-1.2941130271852677,29.03000068664551,-1.764696312668666,28.65999984741211,1.0434791622611161,29.11000061035156,0.09423546821854756
8290,2013-01-28,28.63999938964844,28.93000030517578,28.190000534057614,28.93000030517578,4184900.0,-0.011391091871856718,4.103430585883058,2.636357331113853,59.81305634632172,57.71616567942835,0.03418220746549494,-0.26468358279061377,-1.4818102019463844,-1.306885089197344,23.06240253695772,0.779998779296875,0.41309206824748657,0.1654994964599652,-0.8808070183237078,1.2118060112436382,-0.3576537609318713,0.6886527538518017,0.6500015258789027,44.99988555908274,-12.274833364330135,0.5231532573918359,1,0.045001029968258166,-0.5449991226196325,-1.9024991989135778,-1.8350000381469762,3.6800003051757777,0,0.111382702585203,2.090893327784692,28.96999931335449,-1.2941130271852677,29.03000068664551,-1.764696312668666,28.65999984741211,0.111382702585203
8291,2013-01-29,28.6200008392334,28.82999992370605,28.43000030517578,28.649999618530273,4451600.0,-0.0006982734232274801,1.0512833052936534,0.10344373997000995,54.82759233036291,57.56818407169944,0.07105970540717976,-0.12840465488411468,-1.3600979388928423,-1.270092683581474,24.396060619391545,0.3999996185302699,0.4227410309169919,0.0675008773803718,-0.7401958004518789,0.8751975552126225,-0.33634746153575534,0.47134921629649895,0.6480000686645511,43.00003051757848,-16.79190518660606,0.4038483389161259,1,0.0699996948242152,-0.5250005722045898,-1.7950005531311035,-1.8150014877319336,3.9499988555908203,1,0.11809919852039874,4.103430585883058,28.63999938964844,2.090893327784692,28.96999931335449,-1.2941130271852677,29.03000068664551,0.11809919852039874
8292,2013-01-30,28.690000534057614,28.940000534057614,28.5,28.739999771118164,5410200.0,0.002445831333738324,-1.0465126594630874,1.6667090539167002,53.71025997194915,57.012421057920186,0.04848611851658191,-0.10120681673164,-1.3238614691453243,-1.3247966997931826,26.197070201123125,0.44000053405761363,0.4454903608557146,0.07250051498412802,-0.5225270941529558,0.6675281241212119,-0.2250132895844139,0.37001431955266995,0.5564403663635282,50.0,-11.578190610059721,0.29751380456854265,1,0.0,-0.595000267028805,-1.8100004196166957,-1.8850011825561488,3.85000038146973,2,0.11049146104165697,1.0512833052936534,28.6200008392334,4.103430585883058,28.63999938964844,2.090893327784692,28.96999931335449,0.11049146104165697
8293,2013-01-31,28.53000068664551,28.790000915527344,28.440000534057614,28.6200008392334,5417500.0,-0.005576850625086838,-1.5925910227609466,1.8000305180435945,53.33333779496107,56.11435393178734,0.2575139507467128,0.05034823456752591,-1.0727684971604141,-1.1462844931449503,25.97305143959852,0.3500003814697301,0.42016846270826846,-0.08049936294555238,-0.6762200145371224,0.5152212886460177,-0.3783596887413374,0.21736096285023265,0.6953114064483614,34.00001525878977,-30.067712075541394,0.2978603257957842,1,0.15999984741210227,-0.43500041961670277,-1.6500005722045934,-1.7250013351440465,3.929998397827145,3,0.12057478247167341,-1.0465126594630874,28.690000534057614,1.0512833052936534,28.6200008392334,4.103430585883058,28.63999938964844,0.12057478247167341
8294,2013-02-01,28.670000076293945,28.96999931335449,28.459999084472656,28.79999923706055,4740500.0,0.004907093805783358,1.1702169104965379,1.4444326707075097,55.51838675497874,55.08986259068434,0.11205369228420992,-0.0754026107636463,-1.1371901925678785,-1.2784255345220075,25.745134233741666,0.5100002288818324,0.4155079977461824,0.04800004959106374,-0.5427211650697714,0.6387212642518989,-0.24736055773935206,0.34336065692147955,0.5346057856192026,61.538499158809486,-5.747616744200002,0.2953606073304175,2,0.020000457763668322,-0.5749998092651367,-1.7274994850158691,-1.8650007247924805,3.8900012969970703,4,0.11684689126456282,-1.5925910227609466,28.53000068664551,-1.0465126594630874,28.690000534057614,1.0512833052936534,28.6200008392334,0.11684689126456282
8295,2013-02-04,28.440000534057614,28.63999938964844,28.309999465942386,28.57999992370605,8153100.0,-0.008022306997707673,1.5384773390846214,1.0769253341549363,48.00002034502609,53.13026765861338,0.3472130968274101,0.09819996974650635,-0.8581953097156223,-1.040707605090578,24.750014295061384,0.36000061035155895,0.3940225488344886,-0.14299955368042205,-0.6666749538627279,0.3806758465018838,-0.404837253771575,0.11883814641073087,0.7443132212984231,19.697136086465626,-43.52165435264423,0.26183770009115226,2,0.25,-0.34500026702880504,-1.3625001907348597,-1.6350011825561488,4.489999771118168,0,0.132559721505644,1.1702169104965379,28.670000076293945,-1.5925910227609466,28.53000068664551,-1.0465126594630874,28.690000534057614,0.132559721505644
8296,2013-02-05,29.3799991607666,29.920000076293945,28.8799991607666,29.13999938964844,8805100.0,0.03305199047318297,-1.736843690316946,-1.7142915531334897,62.631556756626566,54.54567050156767,-0.615147930989373,-0.773560087891461,-1.7388774233124593,-1.96664506414686,25.409352387150363,1.4799995422363317,0.34318688920091844,0.7284991264343255,0.1636228990819788,1.2933753537866721,0.44606101275815035,1.0109372401105006,-1.189998626708988,66.4595831793238,2.9305830548336402,0.2824381136761739,2,-0.3249988555908203,-0.9699993133544922,-2.1349987983703613,-2.5749998092651367,3.530000686645508,1,0.10006809455541532,1.5384773390846214,28.440000534057614,1.1702169104965379,28.670000076293945,-1.5925910227609466,28.53000068664551,0.10006809455541532
8297,2013-02-06,30.3700008392334,30.45000076293945,29.270000457763672,29.35000038146973,8367700.0,0.033696450195574545,1.000000000000006,4.25000596047021,70.79831688647238,56.175143936933985,-1.4942092332123664,-1.6903463979809317,-2.668118989345402,-2.9381230575672745,26.34066329283612,1.1800003051757777,0.31024399104853373,1.617000770568847,0.6805098765999311,2.5534916645377628,1.148755323584389,2.085246217553305,-2.1454003143310594,96.26168807381985,31.30462573116931,0.4682454469844585,2,-1.0500001907348668,-1.6950006484985352,-3.020000457763672,-3.5650014877319336,2.6299991607666016,2,0.07243986811975178,-1.736843690316946,29.3799991607666,1.5384773390846214,28.440000534057614,1.1702169104965379,28.670000076293945,0.07243986811975178
8298,2013-02-07,30.28000068664551,30.84000015258789,30.10000038146973,30.309999465942386,7516500.0,-0.0029634557161954955,-2.7948765601157923,-0.029410554739011347,66.81613256663105,58.383184417036624,-1.3502422005744243,-1.5374039115901041,-2.5161846322953956,-2.8276991192450254,27.039275211151537,0.7399997711181605,0.23240495695296204,1.4370005607605023,0.2889107451191606,2.585090376401844,0.8629556529398315,2.011045468581173,-1.9663841522216892,77.86563976451424,14.7795493211717,0.5740449078206701,2,-0.7650003433227575,-0.9100008010864293,-2.9425005912780797,-3.4750013351440465,2.409997940063473,3,0.07463672977651448,1.000000000000006,30.3700008392334,-1.736843690316946,29.3799991607666,1.5384773390846214,28.440000534057614,0.07463672977651448
8299,2013-02-08,30.21999931335449,30.479999542236328,30.15999984741211,30.309999465942386,4789500.0,-0.0019815512526552004,-2.0476294277929155,3.0001271617499827,68.03651655668932,59.296902218188585,-1.2228805042345705,-1.4011751412022768,-2.3846427480575763,-2.750608930443125,27.775640985622164,0.31999969482421875,0.29702886832248865,1.282999229431148,0.007528499846241488,2.5584699590160547,0.6452638646386966,1.9207345942235996,-1.7547997618408218,75.49404462591458,11.783338817532119,0.6377353647924525,2,-0.6449995040893519,-0.8499994277954066,-2.6024994850158656,-3.414999961853024,2.4800014495849574,4,0.07412309139690465,-2.7948765601157923,30.28000068664551,1.000000000000006,30.3700008392334,-1.736843690316946,29.3799991607666,0.07412309139690465
8300,2013-02-11,30.28000068664551,30.45000076293945,30.1299991607666,30.26000022888184,4418500.0,0.0019854855941212612,-1.28570455443378,-0.22222693171701716,64.73550572324255,60.3977814840641,-1.1463321845931738,-1.3790912309547316,-2.376411827888628,-2.789805682662955,29.069062752598406,0.320001602172848,0.3037328903489964,1.2460005760192914,-0.12945977653811624,2.621460928576699,0.5582703997405893,1.9337307522979934,-1.6723130990673916,71.4286131344244,11.799817498978143,0.6877301762787031,2,-0.7050008773803746,-0.9100008010864293,-2.622500896453861,-3.4750013351440465,2.7299976348876847,0,0.07529724686073269,-2.0476294277929155,30.21999931335449,-2.7948765601157923,30.28000068664551,1.000000000000006,30.3700008392334,0.07529724686073269
8301,2013-02-12,30.809999465942386,30.82999992370605,30.07999992370605,30.21999931335449,5532200.0,0.017503261799152625,1.3809483442425685,29.499332443258034,76.54319766672458,62.93477456126137,-1.4896646906433126,-1.825475933527681,-2.835770941979728,-3.2958663863622135,30.262750857883447,0.75,0.38545970482115166,1.6634993553161657,0.09654755671953197,3.2304511539127994,0.8800234560178488,2.4469752546144825,-2.0683731244636796,98.08912786770553,35.77053067931851,0.7834758992983173,2,-1.2349996566772496,-1.4399995803833043,-2.887499332427982,-3.9749994277954137,1.800001144409169,1,0.0688088567342191,-1.28570455443378,30.28000068664551,-2.0476294277929155,30.21999931335449,-2.7948765601157923,30.28000068664551,0.0688088567342191
8302,2013-02-13,31.15999984741211,31.15999984741211,30.65999984741211,30.90999984741211,6750000.0,0.011359960647082001,3.0,0.42372870397309803,76.42678409243108,65.50071303875804,-1.623140188795265,-2.0655807709396505,-3.107673928310785,-3.620129427989667,31.67464954726857,0.5,0.4558651938925422,1.876499748229982,0.11051386501107885,3.642485631448885,0.9935068066205304,2.7594926898394334,-2.2924710772668533,100.0,39.30845327650535,0.8829929416094513,2,-1.4250001907348633,-1.630000114440918,-3.1974992752075195,-4.324999809265137,1.6199989318847656,2,0.05616174610300395,1.3809483442425685,30.809999465942386,-1.28570455443378,30.28000068664551,-2.0476294277929155,30.21999931335449,0.05616174610300395
8303,2013-02-14,31.399999618530273,31.540000915527344,30.959999084472656,31.03000068664551,7251700.0,0.007702174977324283,-1.274507457327928,1.4799957275390483,78.85986738260975,68.09421088627259,-1.57929765885104,-2.180301913323916,-3.268078704691632,-3.831776961351352,33.25647750242704,0.5800018310546875,0.5684265575973981,1.9659995079040513,0.01706858410424772,3.914930431703855,0.9915340460041477,2.940464969803955,-2.34907316220367,90.41087658286969,29.838116699961958,0.9744654618999018,2,-1.4749994277954102,-1.6299991607666016,-3.4374990463256836,-4.564999580383301,1.1700000762939453,3,0.05095542678049925,3.0,31.15999984741211,1.3809483442425685,30.809999465942386,-1.28570455443378,30.28000068664551,0.05095542678049925
8304,2013-02-15,32.56999969482422,32.56999969482422,31.71999931335449,31.71999931335449,15806000.0,0.03726114937923386,1.0000000000000084,2.297304960151795,88.91089998919792,72.63986418006945,-2.389149454108626,-3.216729834068566,-4.34066811405528,-4.963938402787782,34.48968459851219,1.1700000762939453,0.7256712123965663,2.946499633789063,0.5742633220624604,5.318735945515666,1.7603814779257618,4.132617789652365,-3.27016579257754,100.0,35.910050674180184,1.186118155863301,2,-1.8450002670288086,-2.2849998474121094,-4.607499122619629,-5.734999656677246,0.26000213623047586,4,0.0036843393616561304,-1.274507457327928,31.399999618530273,3.0,31.15999984741211,1.3809483442425685,30.809999465942386,0.0036843393616561304
8305,2013-02-19,33.080001831054695,33.09999847412109,32.509998321533196,32.580001831054695,7385600.0,0.01565864725235233,1.1852129192688143,0.5882350301248728,90.25269602214728,75.70887965401621,-2.4269726724348253,-3.559542545861575,-4.74564730362939,-5.432911796465945,35.96814926799083,0.5900001525878906,0.9312324069768074,3.2345016479492266,0.4539262003031652,6.015077095595288,1.8442139241261977,4.6247893717722555,-3.38774803369871,99.33785918328854,31.234323463036603,1.3902877238230298,2,-1.8950023651123153,-2.5300025939941513,-5.117501258850105,-6.245001792907722,-0.1100006103515696,1,-0.011487335159652612,1.0000000000000084,32.56999969482422,-1.274507457327928,31.399999618530273,3.0,31.15999984741211,-0.011487335159652612
8306,2013-02-20,32.5,33.09000015258789,32.43000030517578,33.09000015258789,7775100.0,-0.017533307102486462,1.2372870397310316,-1.1800003051757812,81.48757308213094,76.89657478686716,-1.517430381711037,-2.859138113922633,-4.065196852217458,-4.8225015973913585,37.1133347383195,0.6599998474121094,1.1287473088517963,2.4849998474121087,-0.5116967200743048,5.481696414898522,0.9866515636689037,3.9833481311553136,-2.3306619478968997,75.40988476168313,4.809152310462693,1.4983482837432065,2,-0.9100008010864329,-1.860000610351566,-4.53749942779541,-5.664999961853027,1.2299995422363281,2,0.01569225604717528,1.1852129192688143,33.080001831054695,1.0000000000000084,32.56999969482422,-1.274507457327928,31.399999618530273,0.01569225604717528
8307,2013-02-21,32.110000610351555,32.43000030517578,31.979999542236328,32.31999969482422,6469200.0,-0.01199998121995216,1.0930253189262078,0.3559305595965594,78.50316367560373,78.19513379897523,-0.9550940652731548,-2.3161723536472536,-3.592039111920297,-4.406448021607439,37.98999670129752,0.5200004577636719,1.3888681221330685,1.9225004196166928,-1.142197722514517,4.987198561747906,0.39015134855108613,3.4548494906822995,-1.5303700991659355,53.738404386546435,-20.604257284031235,1.5323490710656065,2,-0.5200014114379883,-1.4700012207031214,-3.8975000381469656,-5.275000572204583,1.579998016357429,3,0.015571472765366856,1.2372870397310316,32.5,1.1852129192688143,33.080001831054695,1.0000000000000084,32.56999969482422,0.015571472765366856
8308,2013-02-22,32.09999847412109,32.459999084472656,32.040000915527344,32.400001525878906,4840700.0,-0.0003114959838164122,1.0,1.42859218891915,77.88613297150589,79.28953562284374,-0.7373117865818557,-2.1759427601959977,-3.4905103102860053,-4.367311262289384,38.92080495389958,0.4199981689453125,1.5360329467240348,1.758998394012444,-1.368481846071525,4.8864786340964095,0.19525827397045958,3.3227385140544285,-1.167516448124502,27.536187815904622,-46.42568147016702,1.5637401200419834,2,-0.5099992752075195,-1.4549989700317383,-3.809998035430901,-5.264998435974114,2.0100021362304688,4,0.021183811137062802,1.0930253189262078,32.110000610351555,1.2372870397310316,32.5,1.1852129192688143,33.080001831054695,0.021183811137062802
8309,2013-02-25,31.70000076293945,32.43000030517578,31.70000076293945,32.279998779296875,5623500.0,-0.012460988479613633,-1.5172484099892607,1.933307054575013,75.79111894571987,80.5179370920079,-0.11767260080883446,-1.6452883492089576,-3.008194469298175,-3.9414864854288716,39.49143778321446,0.7299995422363317,1.5499132173015013,1.2225006103515597,-1.8913047939494199,4.336306014652536,-0.3344020917989319,2.7794033125020476,-0.46406643420543503,0.0,-77.48715468323552,1.5569027021504884,2,-0.11000156402588246,-1.0550012588501012,-3.355000495910641,-4.865000724792477,1.5299987792968786,0,0.027444760597668205,1.0,32.09999847412109,1.0930253189262078,32.110000610351555,1.2372870397310316,32.5,0.027444760597668205
8310,2013-02-26,31.82999992370605,31.8799991607666,31.209999084472656,31.65999984741211,4872100.0,0.0041009197993011615,3.9629901735696573,-0.29310458225632746,72.23228781202064,80.03894710815189,-0.005232652839591623,-1.6064084676682029,-3.0542795485986254,-4.038572937152512,41.01075428173434,0.6700000762939453,1.61269324654873,1.1929997444152782,-1.8505098592811287,4.236509348111682,-0.3287550574329252,2.7147545462634817,1.2699985504150355,32.978749307571775,-44.00710024819455,1.5217548018482019,2,0.049999237060546875,-1.1850004196167028,-3.532499790191647,-4.9949998855590785,1.7600002288818395,1,0.03141696229172375,-1.5172484099892607,31.70000076293945,1.0,32.09999847412109,1.0930253189262078,32.110000610351555,0.03141696229172375
8311,2013-02-27,32.0,32.09999847412109,31.6200008392334,31.81999969482422,4741000.0,0.0053408757996049605,1.526321601381389,1.0588248493756462,67.37737366063774,79.03345706017487,0.012650966082219384,-1.591817354222112,-3.134403356469168,-4.183758246113079,42.68223647082139,0.4799976348876882,1.6913995997395759,1.1939998626708999,-1.7517295463883968,4.1397292717302,-0.2788648418587485,2.666864567200548,1.0621984863281213,63.20007324218751,-10.878758347605093,1.47286470452965,2,0.029998779296875,-1.3550004959106516,-3.747499942779541,-5.164999961853027,1.1699981689453054,2,0.030312538146972656,3.9629901735696573,31.82999992370605,-1.5172484099892607,31.70000076293945,1.0,32.09999847412109,0.030312538146972656
8312,2013-02-28,31.86000061035156,32.15999984741211,31.86000061035156,32.049999237060554,5557100.0,-0.004374980926513783,-2.157909530788764,-1.0555461365659897,66.66665325353574,77.67865549027775,0.29322322221242914,-1.2671185634098485,-2.902367191528999,-4.021262619983382,44.280493652515204,0.2999992370605504,1.8017711867334967,0.8955004692077608,-1.908567852320271,3.6995687907357926,-0.5065336915562533,2.297534629971775,1.16515388793945,52.000122070312216,-20.70744227169122,1.4020341607640154,2,0.29499816894531605,-1.2150011062622106,-3.535000324249264,-5.025000572204586,1.4599990844726598,3,0.05869425285814933,1.526321601381389,32.0,3.9629901735696573,31.82999992370605,-1.5172484099892607,31.70000076293945,0.05869425285814933
8313,2013-03-01,31.96999931335449,31.989999771118164,31.38999938964844,31.70000076293945,3819700.0,0.0034525643721170507,2.870976871819687,-1.4210552733550712,68.26721989057624,75.38491325709755,0.3046154705406643,-1.1659670262634059,-2.9268246775049533,-4.109174433856975,45.80626597821595,0.600000381469723,1.8263442698696721,0.8334992408752413,-1.755581369559419,3.4225798513099015,-0.461041064342087,2.1280395460925696,1.0188520766601563,62.29503839707803,-9.644484437241914,1.2945403052173297,3,0.18499946594238637,-1.3249998092651403,-3.6449990272521937,-5.134999275207516,0.7600002288818395,4,0.05380041758824872,-2.157909530788764,31.86000061035156,1.526321601381389,32.0,3.9629901735696573,31.82999992370605,0.05380041758824872
8314,2013-03-04,32.02000045776367,32.11999893188477,31.709999084472656,31.90999984741211,3913500.0,0.0015640020482670103,1.6451811380192196,0.40741185529504015,68.20083181137828,72.93470612256766,0.18818167993606494,-1.003580434399371,-2.911184095406096,-4.1396074712452275,47.15278292892419,0.4099998474121165,1.8348488718828904,0.7160003662109382,-1.6225409248116733,3.0545416572335533,-0.45327027930036934,1.8852710117222458,0.9332738861401353,85.26323397728048,12.711365398248077,1.1692706455113073,3,0.12999916076660156,-1.3750009536743235,-3.695000171661377,-5.185000419616699,1.1499977111816335,0,0.06527170901651669,2.870976871819687,31.96999931335449,-2.157909530788764,31.86000061035156,1.526321601381389,32.0,0.06527170901651669
8315,2013-03-05,32.209999084472656,32.36999893188477,32.060001373291016,32.139999389648445,4107800.0,0.005933748407018324,-1.6956810190407305,0.6363573311138209,65.76575957357863,71.18783795495077,-0.15444675741357372,-0.9451152558938389,-3.025854582536059,-4.309692519296547,49.06379978547613,0.34999847412110086,1.8170743997528582,0.7174990653991706,-1.2228958625508213,2.6578939933491625,-0.25269839857582355,1.6876965293741648,0.7084097542425312,83.67347733173412,13.759038107150872,0.9701974639749957,3,-0.375,-1.5649995803833079,-3.8199987411499023,-5.374999046325684,0.7700004577636719,1,0.03166719921626382,1.6451811380192196,32.02000045776367,2.870976871819687,31.96999931335449,-2.157909530788764,31.86000061035156,0.03166719921626382
8316,2013-03-06,32.31999969482422,32.40999984741211,32.15999984741211,32.240001678466804,3860000.0,0.0034151075280406396,-1.0833187634109513,1.1428337874659547,63.80951948447091,69.55521082260267,-0.3270593338074903,-0.8680715948867643,-3.062209084314979,-4.4006941323289865,49.33356489734885,0.25,1.618823032704313,0.680499649047853,-1.0162027218359952,2.377202019931701,-0.16785153639406758,1.528850834489777,0.5642409488061162,91.17645958853645,24.032123053518035,0.8483511854419241,3,-0.4850006103515625,-1.6150007247924805,-3.929999351501465,-5.484999656677246,0.31999969482422586,2,0.03929456898995731,-1.6956810190407305,32.209999084472656,1.6451811380192196,32.02000045776367,2.870976871819687,31.96999931335449,0.03929456898995731
8317,2013-03-07,32.56999969482422,32.61999893188477,32.31999969482422,32.450000762939446,3024900.0,0.007735148587889151,1.727297948708945,1.5000238424493184,63.895484568375174,68.00069433336591,-0.5642873034603113,-0.9958607433776692,-3.2260800504038976,-4.629729165349055,49.18510905041028,0.299999237060554,1.3422319144254402,0.8204997062683113,-0.8137711954656623,2.4547706080022813,0.00336425540132268,1.6376351571352963,0.28075611762296404,95.93501986434502,30.42285593102301,0.8171354508669855,3,-0.6550006866455043,-1.8650007247924805,-4.177499294281006,-5.734999656677246,-1.0499992370605469,3,0.01842181393131659,-1.0833187634109513,32.31999969482422,-1.6956810190407305,32.209999084472656,1.6451811380192196,32.02000045776367,0.01842181393131659
8318,2013-03-08,32.540000915527344,32.77000045776367,32.380001068115234,32.47999954223633,4465000.0,-0.0009210555596548264,-2.000014672007277,0.5000158947133887,49.51142048405655,65.08072783762555,-0.5199933315707952,-0.8304445030355367,-3.1072354851731703,-4.575373933411555,48.75394968136752,0.3899993896484375,1.13521643402877,0.677500915527343,-0.8371003015180563,2.1921021325727423,-0.07979969299535838,1.4348015240500445,0.27793976236034723,78.30195808876717,16.443730749138084,0.7573006085227,3,-0.5500011444091797,-1.8350019454956055,-4.147500514984131,-5.705000877380371,-0.3600006103515625,4,0.023970459660456855,1.727297948708945,32.56999969482422,-1.0833187634109513,32.31999969482422,-1.6956810190407305,32.209999084472656,0.023970459660456855
8319,2013-03-11,32.459999084472656,32.65999984741211,32.22999954223633,32.40999984741211,2967300.0,-0.0024585688015918983,-1.0975632449129598,0.8333015449170322,38.25752102418861,61.30575375008865,-0.3585543460601315,-0.6050440220299151,-2.9287814353551056,-4.470275564547272,48.18546220220172,0.43000030517578125,0.9614560672369095,0.48549909591674734,-0.83677141731674,1.8077696091502347,-0.17563616069999455,1.1466343525334928,0.32578276154673347,56.33777844639537,-0.7473260523411938,0.6611352566167441,3,-0.37999916076660156,-1.755000114440918,-4.067498683929443,-5.624999046325684,-0.3899993896484375,0,0.008317944096702945,-2.000014672007277,32.540000915527344,1.727297948708945,32.56999969482422,-1.0833187634109513,32.31999969482422,0.008317944096702945
8320,2013-03-12,32.560001373291016,32.689998626708984,32.299999237060554,32.40999984741211,3665200.0,0.003080785324673485,-1.1080891601542788,3.0000762951094835,51.388920776149654,59.529258985145525,-0.3845564070832239,-0.5538737104972711,-2.927784371779424,-4.544664341945214,47.67515515103631,0.3899993896484304,0.7940732205581398,0.47150135040283203,-0.6061628443490363,1.549165545154704,-0.0673307469731057,1.0103334477787662,0.20999908447265625,65.57395502413887,10.360393731454636,0.5388320973759352,3,-0.48000144958496094,-1.8550024032592773,-4.167500972747803,-5.660000801086426,-0.6500015258789062,1,0.018734544530906172,-1.0975632449129598,32.459999084472656,-2.000014672007277,32.540000915527344,1.727297948708945,32.56999969482422,0.018734544530906172
8321,2013-03-13,32.93000030517578,32.950000762939446,32.43000030517578,32.549999237060554,4842700.0,0.011363603079828977,1.4761809611175694,2.5333146838919216,69.15887683872036,59.806172716832705,-0.6803026879519862,-0.7978080707632387,-3.176539827589856,-4.887436578953029,46.91584771937667,0.5200004577636648,0.6732346819302251,0.7355002403259263,-0.22315006386001102,1.6941505445118636,0.25617508823295765,1.214825392418895,-1.720001220703125,97.22216335353802,40.09438076214181,0.47932515209296944,3,-0.7600002288818359,-1.9400014877319371,-4.537499904632568,-5.760000228881836,-0.75,2,0.001518349122295204,-1.1080891601542788,32.560001373291016,-1.0975632449129598,32.459999084472656,-2.000014672007277,32.540000915527344,0.001518349122295204
8322,2013-03-14,32.90999984741211,32.990001678466804,32.779998779296875,32.990001678466804,3648400.0,-0.0006073628174405599,4.2499523173747935,-0.21053054258899015,68.83726129284673,59.86951065041832,-0.5539503592679438,-0.6745651127164649,-3.0436670344910723,-4.850108607509707,45.87560955588861,0.21000289916992898,0.5928464841355066,0.6279997825622559,-0.2490675395993449,1.505067104723853,0.18946612148145903,1.0665334436430562,-1.6652007293701168,89.47347287055078,27.42101061345071,0.4385336610807991,3,-0.5599994659423828,-1.7250003814697301,-4.177499771118164,-5.090000152587891,-0.6899986267089844,3,-0.00820420720193038,1.4761809611175694,32.93000030517578,-1.1080891601542788,32.560001373291016,-1.0975632449129598,32.459999084472656,-0.00820420720193038
8323,2013-03-15,33.0,33.009998321533196,32.59999847412109,32.799999237060554,6440700.0,0.0027347357339768674,2.7273152884467735,-2.4999523173752376,85.32606329494438,61.77231414859233,-0.5391805598474448,-0.6730593453024483,-3.0586864202077066,-4.9279898460075025,44.35938740053231,0.4099998474121094,0.5542536795854325,0.6379999160766587,-0.19088935018016429,1.4668891823334853,0.22355528294824722,1.0524445492050702,-1.685392779541015,98.71816189991873,27.62610141049852,0.4144446331284128,3,-0.4650001525878906,-1.4100008010864329,-4.002499580383301,-4.719999313354496,-0.450000762939446,4,-0.0448484709768584,4.2499523173747935,32.90999984741211,1.4761809611175694,32.93000030517578,-1.1080891601542788,32.560001373291016,-0.0448484709768584
8324,2013-03-18,32.689998626708984,33.0,32.549999237060554,32.720001220703125,3063800.0,-0.009393981008818608,-1.903217867470708,-0.15001239771882507,71.28707168506497,62.38579327209081,-0.13873474411028042,-0.37271636872280567,-2.668345875007901,-4.607070142454084,42.1323059893225,0.450000762939446,0.5244362284381978,0.32199859619140625,-0.5149283569692074,1.1589255493520163,-0.09646488038890055,0.740462072771713,-1.2736679401855469,54.92956233008467,-20.11676582955743,0.41846347658030575,3,-0.10499954223632812,-1.0999994277954173,-3.2474985122680664,-4.164999008178711,-0.29999923706053977,0,-0.01560105056463712,2.7273152884467735,33.0,4.2499523173747935,32.90999984741211,1.4761809611175694,32.93000030517578,-0.01560105056463712
8325,2013-03-19,32.700000762939446,32.900001525878906,32.52000045776367,32.75,3608600.0,0.00030596930714743564,1.1714204749811992,1.6664971392246488,68.81718004302785,62.94220000081936,-0.0803726223330159,-0.4349468642053935,-2.621381733048608,-4.597203021827291,39.51832773526098,0.3800010681152344,0.4787418800851668,0.3510007858276296,-0.43347756249308844,1.1354791341483512,-0.041238388332729414,0.7432399599879886,-1.1880500183154226,46.55196227382977,-28.753864284763438,0.39223917416036,3,-0.0800018310546804,-1.110001564025879,-3.2275009155273366,-4.175001144409173,0.47999954223633523,1,-0.019266087260439435,-1.903217867470708,32.689998626708984,2.7273152884467735,33.0,4.2499523173747935,32.90999984741211,-0.019266087260439435
8326,2013-03-20,33.009998321533196,33.130001068115234,32.81999969482422,32.86999893188477,2792900.0,0.009480047442233852,-1.583367771879073,-2.800030518043111,78.32503058330965,64.54548289136764,-0.31536486225631677,-0.7428646518381399,-2.830628438470452,-4.877662762186027,37.06037836695424,0.43000030517578836,0.44005410415520885,0.635498428344718,-0.2010726074525948,1.4720694641420309,0.21721291044606517,1.0537839462433745,-1.4081647222946216,80.32743827700811,1.9879386942977675,0.4182855178986563,3,-0.32999801635741477,-1.4049978256225515,-3.5374984741210866,-4.484998703002923,0.460002899169929,2,-0.033323190852861395,1.1714204749811992,32.700000762939446,-1.903217867470708,32.689998626708984,2.7273152884467735,33.0,-0.033323190852861395
8327,2013-03-21,32.610000610351555,32.970001220703125,32.490001678466804,32.860000610351555,2467600.0,-0.012117471418370607,1.0425459385753253,-1.785722070844868,63.79312187538275,66.13233860151499,0.10158660606052194,-0.31988841326266737,-2.343089129632574,-4.438177964639927,35.2031248529164,0.519996643066392,0.40075039186579176,0.21050071716307883,-0.6226661559123912,1.0436675902385488,-0.20608271937465616,0.6270841537008138,-0.8859136136028489,18.749850988243942,-59.07374088316856,0.4165834365377356,3,0.06999969482422586,-0.7150001525878835,-3.137500762939446,-4.085000991821282,1.4199981689453196,3,-0.013186148332646086,-1.583367771879073,33.009998321533196,1.1714204749811992,32.700000762939446,-1.903217867470708,32.689998626708984,-0.013186148332646086
8328,2013-03-22,32.779998779296875,32.81999969482422,32.61999893188477,32.650001525878906,2102800.0,0.005213068560671941,-1.1052441374880364,-0.519989013671875,65.57374486227215,69.16747458352428,-0.034405861377052815,-0.4599104597470358,-2.4262786785183934,-4.561551452176207,33.226104663593745,0.20999908447266336,0.37358583452874683,0.34649887084960795,-0.49069590795933493,1.1836936496585473,-0.07209851855485994,0.7650962602540758,-0.9434386568388469,45.31209021767577,-30.26629477659899,0.4185973894044697,3,-0.06499862670898438,-0.7349987030029297,-3.1474990844726562,-4.014998435974121,1.1599998474121094,4,-0.01708351371103256,1.0425459385753253,32.610000610351555,-1.583367771879073,33.009998321533196,1.1714204749811992,32.700000762939446,-0.01708351371103256
8329,2013-03-25,32.56999969482422,33.0,32.5,32.919998168945305,2736500.0,-0.006406317641637238,-1.040825223822499,-2.6923528376077863,57.31708829941974,69.82615986388763,0.21549984574912884,-0.19119396493721297,-2.1256080867231333,-4.306633498147729,31.979897363093535,0.5,0.32211042805376877,0.09299983978271342,-0.6709260318008177,0.856925711366241,-0.28896309600904857,0.4749627755744754,-0.629964296713613,12.499701976490934,-59.491292291550515,0.3819629357917645,3,0.21000099182128906,-0.39999961853027344,-2.722499370574951,-3.6149988174438477,1.0100021362304759,0,-0.0006140760807819001,-1.1052441374880364,32.779998779296875,1.0425459385753253,32.610000610351555,-1.583367771879073,33.009998321533196,-0.0006140760807819001
8330,2013-03-26,32.830001831054695,32.950000762939446,32.68000030517578,32.709999084472656,2210400.0,0.007982871927130875,-1.999999999999921,-0.34286648501365125,59.77015358172231,68.78296839088783,-0.002430621738547245,-0.39256417496776663,-2.290048018029829,-4.520706860244637,31.641417472039755,0.38000106811522727,0.35407924561078374,0.30300188064575906,-0.41195403190602065,1.0179577931975388,-0.05447607563012724,0.6604798369216454,-0.7947691793437173,53.12507450587761,-15.760005684627025,0.3574779562758894,3,-0.02000045776367898,-0.6600017547607493,-2.325002193450935,-3.360001564025886,0.769996643066392,1,-0.013402449493318036,-1.040825223822499,32.56999969482422,-1.1052441374880364,32.779998779296875,1.0425459385753253,32.610000610351555,-0.013402449493318036
8331,2013-03-27,32.970001220703125,32.97999954223633,32.56999969482422,32.650001525878906,3384400.0,0.004264373494978102,1.4117897854770667,2.6666030898339064,58.000030517578125,67.5788316380802,-0.15216047014153133,-0.48081934322406283,-2.3379804324689246,-4.610144021538872,30.98062995444838,0.4099998474121094,0.43628280772773564,0.3945012092590332,-0.30127482164132147,1.0902772401593879,0.04661319380885942,0.742389224709207,-0.8471870956798071,94.11786705362277,27.470737682210114,0.3478880154501765,3,-0.15999984741210938,-0.8000011444091797,-2.1025018692016637,-3.2350015640258825,1.229999542236321,2,0.006369398747270605,-1.999999999999921,32.830001831054695,-1.040825223822499,32.56999969482422,-1.1052441374880364,32.779998779296875,0.006369398747270605
8332,2013-03-28,33.72999954223633,33.77000045776367,32.86999893188477,32.93000030517578,5931400.0,0.023051206957674264,1.0454555306540736,2.5,68.42103398387906,65.70049504796184,-0.8756986222492955,-1.1526350957746558,-2.990669021031895,-5.318798906147819,30.623032471924617,0.9000015258788991,0.49333349895423595,1.060999584198001,0.2735212198561001,1.8484779485399052,0.667260402027047,1.4547387663689548,-1.5266104617656566,96.85032274730193,30.36888800762722,0.3937391821709516,3,-0.5999984741210938,-1.239999771118164,-2.6150002479553294,-3.9949998855590856,0.15000152587890625,3,-0.007708221911110202,1.4117897854770667,32.970001220703125,-1.999999999999921,32.830001831054695,-1.040825223822499,32.56999969482422,-0.007708221911110202
8333,2013-04-01,33.689998626708984,33.799999237060554,33.259998321533196,33.72999954223633,3459100.0,-0.0011859150925055406,4.999999999999684,-0.05000119209403238,69.27899798980913,65.47737574848898,-0.8130268641680729,-1.0299766296875248,-2.840643532666615,-5.223174121175674,31.159711747569347,0.540000915527358,0.4783192539339751,0.9349987030029325,0.09501163214780206,1.7749857738580594,0.5150051675753673,1.3549922384304978,-1.3299484085090114,91.53840962243228,22.79179651132648,0.41999353542756396,4,-0.5449981689453054,-1.1849994659423828,-2.5749993324279856,-3.954998970031742,0.6500015258789062,0,0.01009202037539847,1.0454555306540736,33.72999954223633,1.4117897854770667,32.970001220703125,-1.999999999999921,32.830001831054695,0.01009202037539847
8334,2013-04-02,34.110000610351555,34.279998779296875,33.610000610351555,33.75,6904500.0,0.012466666689312289,-1.0937462747061246,-8.999809269502016,72.07977177013987,65.8398859403903,-1.1291622802985515,-1.3548359680927788,-3.1560448464182507,-5.580553452638718,31.780437521575898,0.6699981689453196,0.4774766388226368,1.2505006790161062,0.2848926687365747,2.2161086892956376,0.7676966738763369,1.7333046841558755,-1.5771565098883116,90.05858128878795,20.04685095694434,0.4828040051397665,4,-0.7250003814697195,-1.3650016784667898,-2.9925012588500977,-4.2200012207031214,0.29000091552735086,1,-0.004983933761378512,4.999999999999684,33.689998626708984,1.0454555306540736,33.72999954223633,1.4117897854770667,32.970001220703125,-0.004983933761378512
8335,2013-04-03,33.22999954223633,34.09999847412109,33.06999969482422,34.049999237060554,6548600.0,-0.02579891680940538,1.2391322375732035,-2.27777306828303,53.731333369392665,63.10725291662175,-0.1855916128872508,-0.4158202648595122,-2.174998807722318,-4.642890133062181,31.71369656409919,1.0400009155273366,0.4188429034609058,0.31949958801269673,-0.6086897081425064,1.2476888841678964,-0.1445950600649013,0.7835942360902948,-0.4525537867363738,38.59650296921917,-26.8177428073503,0.46409464807760065,4,0.1550006866455078,-0.4850006103515625,-2.1125001907348704,-3.230000495910648,0.6800003051757812,2,0.010532720241945848,-1.0937462747061246,34.110000610351555,4.999999999999684,33.689998626708984,1.0454555306540736,33.72999954223633,0.010532720241945848
8336,2013-04-04,33.59000015258789,33.59000015258789,33.09999847412109,33.220001220703125,4015600.0,0.010833602627468908,1.648665367603886,-0.45121837754351624,57.79816754568014,62.441146879988125,-0.5080988567280187,-0.7123181547420785,-2.4428397428147584,-4.9324904171051,31.601659580760323,0.490001678466804,0.4201572046752844,0.6160001754760742,-0.31585455797377904,1.5478549089259275,0.1500728087511476,1.0819275422010008,-0.6021969737563708,51.0639218879775,-10.839913232326182,0.4659273667249282,4,-0.20000076293945312,-0.7550010681152344,-2.327500820159919,-3.5900011062622106,0.470001220703125,3,0.00029765768049361263,1.2391322375732035,33.22999954223633,-1.0937462747061246,34.110000610351555,4.999999999999684,33.689998626708984,0.00029765768049361263
8337,2013-04-05,33.169998168945305,33.25,32.84000015258789,33.200000762939446,3286100.0,-0.01250378034339561,5.30763813492111,-0.08108832596166733,51.81234627347372,60.91210259234386,-0.00034363914216584135,-0.2583044473935061,-1.9191513217069414,-4.4353530803954655,31.057541412828094,0.75,0.4237817889055222,0.16599826812743146,-0.7495834641024857,1.0815800003573486,-0.29179259798752355,0.6237891342423865,1.1100006103515696,22.916550768635247,-32.912361252900354,0.45779086611495706,4,0.2200012207031321,-0.33499908447264914,-1.8324990272521937,-3.1699991226196254,0.8200035095214986,4,0.031052235479423596,1.648665367603886,33.59000015258789,1.2391322375732035,33.22999954223633,-1.0937462747061246,34.110000610351555,0.031052235479423596
8338,2013-04-08,33.31999969482422,33.31999969482422,32.97999954223633,33.09000015258789,2741300.0,0.004522204828438792,1.9565289502927372,-7.665988556897648,56.953650191618955,60.871720580365995,-0.0734105158500995,-0.36561976342187563,-1.9735136474184891,-4.505286537633374,30.365518139542267,0.3400001525878906,0.381159157106417,0.2769998550415025,-0.6216562142370918,1.1756559243200968,-0.17232817959779112,0.7263278896807961,0.9311991119384757,33.33333333333333,-21.675371846783747,0.4493280346392961,4,0.10499954223632812,-0.4850006103515625,-1.920000553131107,-3.3200006484985387,0.7400016784667969,0,0.016806764058224344,5.30763813492111,33.169998168945305,1.648665367603886,33.59000015258789,1.2391322375732035,33.22999954223633,0.016806764058224344
8339,2013-04-09,32.72999954223633,33.25,32.36999893188477,33.25,6125100.0,-0.0177070875747799,2.384616513223022,-2.2608760552634632,50.29353009504649,59.8187624151798,0.6053292356480142,0.25892026298271986,-1.2908239553190057,-3.8357605557285694,29.522379098443775,0.950000762939446,0.3870797639414292,-0.3265003204345689,-1.1959166115845647,0.542915970715427,-0.7612084660095633,0.10820782514042548,1.4929752914428676,20.80928934155638,-33.81220527505516,0.43470814557499654,4,0.5949993133544922,0.2649993896484375,-1.3300004005432164,-2.730000495910648,1.9799995422363281,1,0.04919036458506332,1.9565289502927372,33.31999969482422,5.30763813492111,33.169998168945305,1.648665367603886,33.59000015258789,0.04919036458506332
8340,2013-04-10,33.169998168945305,33.220001220703125,32.61999893188477,32.790000915527344,4021300.0,0.013443282397275436,1.4999920527695803,-0.7307633055789762,51.526715612225956,59.099505203473996,0.2443242633675169,-0.14022520036628094,-1.6204706510144504,-4.18695956221773,28.599607853158926,0.6000022888183523,0.38634714084170696,0.08299846649169496,-0.7553229862108211,0.921319919194211,-0.33616225985956305,0.502159192842953,0.9788576286621122,65.57364234434722,13.617033353300016,0.4191607263512564,4,0.15500068664551492,1.9073486399179274e-06,-1.7724986076354945,-3.1699991226196254,0.990001678466804,2,0.03708180358252666,2.384616513223022,32.72999954223633,1.9565289502927372,33.31999969482422,5.30763813492111,33.169998168945305,0.03708180358252666
8341,2013-04-11,32.97999954223633,33.200000762939446,32.86999893188477,33.110000610351555,3258400.0,-0.005728026445502188,1.1290346397588196,-0.34211054671028945,53.67791989139881,57.46138141542063,0.4871157233881789,0.056613929105971295,-1.3194079644785361,-3.902616483920628,27.334199451694367,0.3300018310546733,0.4258190877954746,-0.10950012207031534,-0.9461467874958629,0.7271465433552322,-0.5278234547830891,0.30882321064245843,1.0977019807421868,64.21053899621315,7.720816733072105,0.41832333271277433,4,0.3449993133544922,0.23999977111816406,-1.7400002479553258,-2.980000495910648,2.020000457763672,3,0.028198918074112234,1.4999920527695803,33.169998168945305,2.384616513223022,32.72999954223633,1.9565289502927372,33.31999969482422,0.028198918074112234
8342,2013-04-12,32.639999389648445,33.09999847412109,32.450000762939446,32.889999389648445,5495400.0,-0.010309283120288004,-1.0634937935209483,1.92306112268563,48.65385320764412,55.169698661846745,0.7333600058175662,0.3956335207250632,-0.8722613278621196,-3.468492784830069,25.863990636854435,0.6499977111816406,0.4322868585039785,-0.436000251770011,-1.2933006785614296,0.4213001750214076,-0.8646504651657239,-0.007350038374298151,1.369394029686319,28.42107799242704,-28.264646253461738,0.42865021339570963,4,0.6849994659423757,0.614999771118157,-1.3700003623962473,-2.6400003433227646,1.7600021362304616,4,0.04350496354766831,1.1290346397588196,32.97999954223633,1.4999920527695803,33.169998168945305,2.384616513223022,32.72999954223633,0.04350496354766831
8343,2013-04-15,31.520000457763672,32.59999847412109,31.5,32.47999954223633,6941700.0,-0.03431369340772639,-1.1999969482421733,3.839996337890625,41.407541107859686,51.76167303270451,1.691000718851548,1.4746770022473115,0.349236793458509,-2.267591708836804,25.24844229519465,1.1399993896484446,0.407803387219559,-1.481999206542966,-2.5867179547678063,-0.37728045831812906,-2.034358580655386,-0.9296398324305457,2.423817182073094,1.14288330078125,-58.606772609788315,0.5523593741124189,4,1.279998779296875,1.3699989318847656,-0.21000146865844727,-1.5200014114379918,3.1899986267089844,0,0.0783629817522653,-1.0634937935209483,32.639999389648445,1.1290346397588196,32.97999954223633,1.4999920527695803,33.169998168945305,0.0783629817522653
8344,2013-04-16,32.18000030517578,32.27000045776367,31.51000022888184,31.6200008392334,4225800.0,0.020939081149332406,1.0540553079724524,-0.5833333333333334,45.007670410264325,50.792377148356906,0.8140452631382118,0.8163658273627448,-0.2040152044930963,-2.851450830862163,24.72034615961626,0.7600002288818324,0.28672353724765287,-0.7964994430542021,-1.9538330454877553,0.36083415937935115,-1.3751662442709787,-0.21783264183742546,1.617188276270781,39.534873405368955,-20.183080217071875,0.5786668012167763,4,0.36499977111816406,0.7099990844726562,-0.8325009346008301,-2.180001258850101,1.9599990844726634,1,0.058421412376831405,-1.1999969482421733,31.520000457763672,-1.0634937935209483,32.639999389648445,1.1290346397588196,32.97999954223633,0.058421412376831405
8345,2013-04-17,32.06999969482422,32.15999984741211,31.520000457763672,31.899999618530273,5081900.0,-0.00341829115315051,2.657135383458401,0.3035718543192973,43.055547379339636,49.15430824098574,0.829417839318829,0.924128913966868,0.0210706551226707,-2.677790209733402,24.238584679679455,0.6599998474121094,0.15233945474762578,-0.875,-2.0965344673117556,0.3465344673117521,-1.4857672336558778,-0.2642327663441222,1.5893575717355475,33.529378765609536,-20.935144245603396,0.6107672336558763,4,0.3400001525878906,0.8199996948242188,-0.6775002479553223,-2.0700006484985387,2.0900001525878906,2,0.08231990691520052,1.0540553079724524,32.18000030517578,-1.1999969482421733,31.520000457763672,-1.0634937935209483,32.639999389648445,0.08231990691520052
8346,2013-04-18,31.90999984741211,32.169998168945305,31.690000534057614,32.06999969482422,4427700.0,-0.004989081663069994,1.6666772631423643,-0.941175150624376,34.52382497041661,47.23336142953495,0.8113729059922292,1.0514000910409749,0.26636574656603784,-2.455212799102803,23.410809975707657,0.47999763488769176,-0.0523100374933847,-0.9799999237060533,-2.285389213572138,0.32538936616003156,-1.6326945686390957,-0.32730527877301085,1.61979598315407,25.62501490117552,-22.508137976483447,0.6526946449330415,4,0.5,0.9799995422363281,-0.5175004005432129,-1.9100008010864293,1.970001220703125,3,0.07051081199495757,2.657135383458401,32.06999969482422,1.0540553079724524,32.18000030517578,-1.1999969482421733,31.520000457763672,0.07051081199495757
8347,2013-04-19,32.18000030517578,32.27000045776367,31.95000076293945,32.009998321533196,6101900.0,0.008461311784856429,-1.2069165099117054,-1.0625134110579086,37.64323054053156,45.08775924608079,0.43155573540339276,0.7879309797831411,0.054640968903598264,-2.6660188625203887,23.277671889320946,0.3600006103515625,-0.11997755638018504,-0.6884994506835938,-2.0270493643822007,0.6500504630150097,-1.3577744075328937,-0.01922449383429381,1.2280077755564278,61.81829531346491,18.383490600210493,0.6692749568493019,4,0.19499969482421875,0.7099990844726562,-0.6000008583068848,-2.180001258850101,1.9599990844726634,4,0.08763205929400364,1.6666772631423643,31.90999984741211,2.657135383458401,32.06999969482422,1.0540553079724524,32.18000030517578,0.08763205929400364
8348,2013-04-22,32.220001220703125,32.310001373291016,31.899999618530273,32.15999984741211,3328600.0,0.0012430365179614267,2.4166573948978782,0.3529451363177234,33.50786839102426,43.22268572341165,0.24486060828784417,0.7418609561133849,0.0774834837116245,-2.6455128017211393,23.165281463763353,0.4100017547607422,-0.24682817982166227,-0.6204986572265625,-1.9899156252452315,0.7489183107921065,-1.305207141235897,0.06420982678277198,1.0735263751851534,88.74999701977198,49.0972390973809,0.6847084840093349,4,0.1399993896484375,0.6699981689453125,-0.4525012969970703,-2.220002174377445,1.2099990844726562,0,0.06765984551779014,-1.2069165099117054,32.18000030517578,1.6666772631423643,31.90999984741211,2.657135383458401,32.06999969482422,0.06765984551779014
8349,2013-04-23,32.549999237060554,32.560001373291016,32.029998779296875,32.330001831054695,3805400.0,0.01024202370747851,3.41665739489814,3.6665395130014624,43.43629087727729,42.323749641750695,-0.12667703463238666,0.4324601874802241,-0.18260648159306214,-2.9079998584602116,22.5733309192261,0.5300025939941406,-0.3122005309496245,-0.2895006179809485,-1.659778248381187,1.08077701241929,-0.9746394331810677,0.3956381972191707,0.6359167030744288,99.03825697832295,56.80425545558302,0.6851388152001185,4,-0.19999885559082742,0.3400001525878835,-0.4874997138977122,-2.550000190734874,0.7600021362304616,1,0.06635944387220705,2.4166573948978782,32.220001220703125,-1.2069165099117054,32.18000030517578,1.6666772631423643,31.90999984741211,0.06635944387220705
8350,2013-04-24,32.389999389648445,32.830001831054695,32.34999847412109,32.610000610351555,3087300.0,-0.0049155100203485125,-2.199989827577381,-1.0000173397374117,37.951798461405374,40.57640281619587,-0.09940955891777747,0.5879505237293472,0.044949237700812716,-2.6834484746420983,21.74929707849374,0.48000335693360796,-0.4297774068021667,-0.4275003433227482,-1.8124699667243362,0.9574692800788434,-1.1199851550235422,0.2649844683780458,0.694761594078436,61.40333852555462,19.448257964281076,0.6924848117007951,4,-0.09000015258789773,0.4999999999999929,-0.30250024795532937,-1.8900003433227646,-0.15999984741211648,2,0.05402902232098472,3.41665739489814,32.549999237060554,2.4166573948978782,32.220001220703125,-1.2069165099117054,32.18000030517578,0.05402902232098472
8351,2013-04-25,33.18000030517578,33.22999954223633,32.360000610351555,32.61999893188477,4985400.0,0.024390272627785592,1.636361009161077,-2.545446663892489,50.09347793535697,40.73636111927508,-0.9588949157075319,-0.19553637921694644,-0.6840091293802644,-3.4062034383913975,21.16880563734339,0.8699989318847727,-0.452905254703893,0.3520006179809556,-1.040997969285769,1.7449992052476766,-0.3444986756524031,1.0484999116143143,-1.6800003051757812,96.2406586519777,49.73433303662809,0.6964992936333606,4,-0.8150005340576172,-0.29000091552734375,-1.0750012397766113,-2.680001258850101,-0.529998779296875,3,0.029535850910870964,-2.199989827577381,32.389999389648445,3.41665739489814,32.549999237060554,2.4166573948978782,32.220001220703125,0.029535850910870964
8352,2013-04-26,33.470001220703125,33.86999893188477,33.240001678466804,33.400001525878906,5770800.0,0.008740232455094477,-2.2307602018859507,0.12499914850716434,51.36613464705351,41.84287151251883,-1.2502564050737917,-0.5333600852525606,-0.9196223800539229,-3.6256313463844236,19.785705598174797,0.6899986267089915,-0.5132549398738178,0.6550014495849581,-0.7070632624394975,2.017066161609417,-0.026030906427273237,1.3360338055971894,-1.9354012298583996,79.69554057861397,30.220740723226427,0.681032356012229,4,-0.7800016403198171,-0.5800018310546875,-1.327500820159912,-2.955000877380371,-0.470001220703125,4,0.01224977091301982,1.636361009161077,33.18000030517578,-2.199989827577381,32.389999389648445,3.41665739489814,32.549999237060554,0.01224977091301982
8353,2013-04-29,34.029998779296875,34.189998626708984,33.509998321533196,33.549999237060554,5169900.0,0.016731327701516863,-1.4285665628980366,6.857166212533959,61.904765231729115,43.720326492681586,-1.5832652648795715,-1.1242189484707552,-1.425340791090818,-4.11252011366992,18.44426348581194,0.7199974060058594,-0.5625993817438939,1.1979990005493164,-0.2174879654006574,2.61348596649929,0.49025551757432595,1.9057424835243069,-2.401982830810546,92.59259913356917,37.860439257911125,0.7077434829749871,4,-1.1749992370605469,-1.1399993896484375,-1.7424983978271484,-3.514998435974121,-1.4300003051757884,0,0.003232460014617855,-2.2307602018859507,33.470001220703125,1.636361009161077,33.18000030517578,-2.199989827577381,32.389999389648445,0.003232460014617855
8354,2013-04-30,33.939998626708984,34.029998779296875,33.650001525878906,34.0,4525200.0,-0.0026447298212259884,5.333343929808946,-0.1250029802350828,57.53425577897145,45.32907187041846,-1.3604171130028178,-1.10422197358578,-1.3187065522884822,-3.947914900247156,16.477912205974544,0.37999725341796875,-0.5571401632131057,1.1164989471435547,-0.2683853310513271,2.50138322533844,0.42405680804611023,1.8089410862409991,-2.1582637175292945,86.4130446050027,31.686904608761402,0.6924421390974423,4,-0.9999990463256836,-1.0499992370605469,-1.5599985122680664,-3.4249982833862305,-1.2899971008300781,1,-0.015026468537681748,-1.4285665628980366,34.029998779296875,-2.2307602018859507,33.470001220703125,1.636361009161077,33.18000030517578,-0.015026468537681748
8355,2013-05-01,33.580001831054695,33.990001678466804,33.509998321533196,33.790000915527344,5317000.0,-0.010606859464366347,-1.7428284942017311,3.4999046347509783,55.68184527486445,47.679963015357096,-0.8534506331294267,-0.7553886032714487,-0.962357314442194,-3.514808677391823,15.618353331493285,0.48000335693360796,-0.41143662262291514,0.7390020370483441,-0.676028146055927,2.1540322201526116,0.031486945496212115,1.446517128600476,-1.6537710988232455,66.66680563575281,12.597562852539227,0.707515091552134,5,-0.5350027084350657,-0.6900024414062571,-1.105001449584968,-3.0150012969970774,-0.6700019836425852,2,-0.008040513491395451,5.333343929808946,33.939998626708984,-1.4285665628980366,34.029998779296875,-2.2307602018859507,33.470001220703125,-0.008040513491395451
8356,2013-05-02,33.59999847412109,33.90999984741211,32.72999954223633,32.84999847412109,6101200.0,0.0005954926139373207,-1.3838441442344345,-3.571444141689494,59.677426797679075,50.128207043929045,-0.6800221490727836,-0.8164580182169416,-0.9671463040506225,-3.460837392408724,14.200245711520765,1.1800003051757812,-0.3273923220173032,0.7584987640380803,-0.6576522055860821,2.1746497336622426,0.05042327922599554,1.466574248850165,-1.5379416682209879,59.58900530399972,2.181446000089174,0.7080754848120817,5,-0.5549993515014577,-0.7099990844726491,-1.1099977493286062,-3.0349979400634695,-0.5,3,-0.04077377958632766,-1.7428284942017311,33.580001831054695,5.333343929808946,33.939998626708984,-1.4285665628980366,34.029998779296875,-0.04077377958632766
8357,2013-05-03,34.200000762939446,34.240001678466804,33.650001525878906,33.830001831054695,4003600.0,0.01785721178768762,1.622218454626321,0.49333190917966857,80.18021888139893,55.314023765081785,-1.0765666683884234,-1.4075019519733658,-1.5320825419706878,-3.98997673637286,13.475415666516657,0.6400032043457173,-0.19390303830306266,1.3070009231567283,-0.22927040413993183,2.843272250453385,0.5388652595083983,2.0751365868050584,-2.0102674477908167,97.35093649422146,31.470254557196228,0.7681356636483285,5,-1.06500053405761,-1.3100013732910085,-1.7100000381469656,-3.635000228881829,-1.0800018310546733,4,-0.04532161410768687,-1.3838441442344345,33.59999847412109,-1.7428284942017311,33.580001831054695,5.333343929808946,33.939998626708984,-0.04532161410768687
8358,2013-05-06,33.880001068115234,34.15999984741211,33.700000762939446,34.110000610351555,2848200.0,-0.009356716014198962,1.7878899973412987,-0.6216221789201329,70.73174362595836,58.34685184826857,-0.5546616856305278,-1.099783735583351,-1.179689786574528,-3.5969023476286033,12.608536300967577,0.5,0.01657756232393126,0.9590011596679702,-0.6295617810674727,2.547564100403413,0.16471968930024872,1.7532826300356916,-1.526246283901152,76.15893370520227,6.658765126375798,0.7942814703677211,5,-0.5850009918212891,-0.9900016784667969,-1.0700006484985352,-2.905000686645508,-0.9900016784667898,0,-0.025974056681580593,1.622218454626321,34.200000762939446,-1.3838441442344345,33.59999847412109,-1.7428284942017311,33.580001831054695,-0.025974056681580593
8359,2013-05-07,34.34000015258789,34.34000015258789,33.790000915527344,34.009998321533196,3360900.0,0.013577304308457272,2.3333102140842463,-1.434793425439181,75.50566247677978,62.519503405532404,-0.8203114624166119,-1.5104212761848572,-1.5883876115341877,-3.9836034391467052,13.05457164913268,0.5499992370605469,0.21647475689560736,1.3385002136230497,-0.3680971078532096,3.0450975350993126,0.4852015528849165,2.191798874361183,-1.8353456168335924,100.0,24.87781026174403,0.853298660738131,5,-0.9899997711181641,-1.4200000762939453,-1.515000343322754,-3.350000381469723,-0.950000762939446,1,-0.050669821512382196,1.7878899973412987,33.880001068115234,1.622218454626321,34.200000762939446,-1.3838441442344345,33.59999847412109,-0.050669821512382196
8360,2013-05-08,34.400001525878906,34.400001525878906,33.90999984741211,34.22999954223633,3440500.0,0.001747273530122495,4.7646583641871425,0.5151546677763795,78.62074408611599,65.68919964450562,-0.6316329426876024,-1.5531815542121592,-1.599523685961259,-3.9700121239774404,13.55738500618221,0.4900016784667969,0.4570898638549181,1.3370014190673842,-0.4802274201052441,3.1542302582400126,0.42838699948107006,2.2456158386536984,-1.7118124284412488,100.0,17.84771177220688,0.9086144195863143,5,-0.8350009918212891,-1.4500007629394531,-1.3350019454956055,-3.16500186920166,-1.3199996948242116,2,-0.050872090766725275,2.3333102140842463,34.34000015258789,1.7878899973412987,33.880001068115234,1.622218454626321,34.200000762939446,-0.050872090766725275
8361,2013-05-09,33.90999984741211,34.490001678466804,33.860000610351555,34.34000015258789,3798600.0,-0.01424423420732035,-1.3773679967754837,-2.529384045775833,68.92780198948756,67.64049601588718,-0.030386596154677648,-1.0434314937814406,-1.0708235233845969,-3.4074022698602704,14.13731946095831,0.6300010681152486,0.6030812570877799,0.800499725341794,-1.0549785103358928,2.655977961019481,-0.12723939249704586,1.728238843180634,-1.0163932585615,30.952175512372527,-51.55095087331073,0.927739117838843,5,-0.2999992370605469,-0.9149990081787109,-0.8450002670288086,-2.6750001907348633,-0.6399993896484375,3,-0.02948982614272455,4.7646583641871425,34.400001525878906,2.3333102140842463,34.34000015258789,1.7878899973412987,33.880001068115234,-0.02948982614272455
8362,2013-05-10,34.060001373291016,34.18000030517578,33.810001373291016,33.860000610351555,3583100.0,0.004423518919312253,-1.4666658189540074,-0.46511772324836204,69.65813602992432,68.5019816601311,-0.09822469791181732,-1.1400462068548762,-1.1750723661290436,-3.4822282155977575,14.974878654960483,0.3699989318847656,0.8128074869139752,0.8795011520385714,-1.0087171088596065,2.7677194129367457,-0.06460797841051402,1.8236102824876568,-0.9428994718941368,45.569644702405746,-34.65025234504639,0.9441091304490874,5,-0.4500007629394531,-1.0650005340576172,-0.9475021362304688,-2.8250017166137695,-0.22999954223632102,4,-0.028185638886166875,-1.3773679967754837,33.90999984741211,4.7646583641871425,34.400001525878906,2.3333102140842463,34.34000015258789,-0.028185638886166875
8363,2013-05-13,33.990001678466804,34.110000610351555,33.740001678466804,34.049999237060554,3472800.0,-0.0020551876688738036,3.1110922731323525,-0.2999866486104912,66.28962712613378,69.4748006987047,-0.03854909441120924,-0.9228260882570254,-1.0627361990348803,-3.3414869205401416,14.372138343268462,0.3699989318847514,0.9002336675724223,0.6860013961792077,-1.0628921967394191,2.434894989097831,-0.18844540028010215,1.5604481926385176,-0.6806938082801324,33.33333333333333,-42.66766386342853,0.8744467964593122,5,-0.3800010681152415,-0.9950008392334055,-0.8775024414062571,-2.755002021789558,-0.730003356933608,0,-0.025595843001478658,-1.4666658189540074,34.060001373291016,-1.3773679967754837,33.90999984741211,4.7646583641871425,34.400001525878906,-0.025595843001478658
8364,2013-05-14,34.060001373291016,34.09000015258789,33.139999389648445,33.740001678466804,3793000.0,0.0020594201637993415,4.000040154998256,-5.333545269582791,69.28409640528504,70.9861619354181,-0.10028199122583459,-0.8904110976628772,-1.090325065621819,-3.350637128768753,13.562183103583115,0.950000762939446,0.9662965515729383,0.6620010375976548,-1.0338097945268387,2.3578118697221484,-0.18590437846459196,1.5099064536599016,0.43000030517578836,68.14817954477971,-9.298654258382271,0.8479054160622466,5,-0.4500007629394531,-1.0650005340576172,-0.9300022125244141,-2.8250017166137695,-1.4500007629394602,1,-0.0343512018927884,3.1110922731323525,33.990001678466804,-1.4666658189540074,34.060001373291016,-1.3773679967754837,33.90999984741211,-0.0343512018927884
8365,2013-05-15,34.709999084472656,34.84999847412109,33.880001068115234,33.970001220703125,5330700.0,0.019083901496591116,-1.1086942099414372,2.31249552964743,68.25776460284328,71.93953280265856,-0.6404870014400004,-1.4044949558743909,-1.6956096597043455,-3.932354125583128,12.914273704768245,0.9699974060058523,0.9381354440564564,1.1799987792968736,-0.4913828409863754,2.8513803995801226,0.34430796915524553,2.0156895894385016,-1.5699996948242116,91.81289680680702,16.051704708477743,0.8356908101416246,5,-0.7150001525878906,-1.5349998474121094,-1.5500001907348633,-3.47499942779541,-1.6199989318847656,2,-0.03802937855491639,4.000040154998256,34.060001373291016,3.1110922731323525,33.990001678466804,-1.4666658189540074,34.060001373291016,-0.03802937855491639
8366,2013-05-16,34.15999984741211,34.580001831054695,34.02000045776367,34.380001068115234,5008500.0,-0.015845556080887002,-1.240005493164091,-0.29729980514057713,57.75280552128997,69.44759798486868,-0.003014837455495467,-0.7138900561504045,-1.1099126481157526,-3.318814615119919,12.25321483823381,0.6899986267089844,0.9367747384494294,0.5174995422363295,-0.9895768476140603,2.0245759320867194,-0.23603865268886182,1.271037737161521,-1.0200004577636648,59.649181512762596,-14.969329602919757,0.7535381949251942,5,-0.16500091552734375,-0.9850006103515625,-0.9125003814697266,-2.9250001907348633,-1.2299995422363281,3,-0.031615867130609265,-1.1086942099414372,34.709999084472656,4.000040154998256,34.060001373291016,3.1110922731323525,33.990001678466804,-0.031615867130609265
8367,2013-05-17,35.0,35.040000915527344,34.02000045776367,34.200000762939446,6264700.0,0.02459016851112561,1.3181800448226384,-3.6363399916771026,60.253721954288196,68.28337335468309,-0.8019329972132212,-1.4037621881883453,-1.9117776205074435,-4.085753073810732,12.01070268435289,1.0200004577636719,0.9975391499905513,1.2164997100830064,-0.24131810183338587,2.6743175219993987,0.4875908041248138,1.945408616041199,-1.8258006286621011,97.89469034721748,24.494345406264358,0.7289089059581959,5,-0.9099998474121094,-1.7299995422363281,-1.7275009155273438,-3.765000343322754,-1.8300018310546946,4,-0.04942855834960935,-1.240005493164091,34.15999984741211,-1.1086942099414372,34.709999084472656,4.000040154998256,34.060001373291016,-0.04942855834960935
8368,2013-05-20,34.400001525878906,35.0,34.34000015258789,34.950000762939446,4734200.0,-0.01714281354631697,1.0307759121560158,-0.6874997019764769,54.389345625796736,65.9371159267961,-0.13456649901092277,-0.666227453101456,-1.278862637796209,-3.4148014303353023,11.675024237136304,0.6599998474121094,1.0269337634613578,0.5075012207031264,-0.7733521164370316,1.7883545578432845,-0.1329254478669526,1.1479278892732054,-1.1511700927734267,66.3158486489958,-5.213819412705874,0.6404266685700778,5,-0.3100013732910156,-1.1300010681152344,-1.1100025177001953,-3.1050024032592773,-0.8199996948242116,0,-0.01656975783548742,1.3181800448226384,35.0,-1.240005493164091,34.15999984741211,-1.1086942099414372,34.709999084472656,-0.01656975783548742
8369,2013-05-21,34.709999084472656,34.810001373291016,34.189998626708984,34.299999237060554,3629400.0,0.00901155653613972,1.0327811442758068,-0.7454553020897602,60.88630426761415,63.96662261362923,-0.43198848461111794,-0.8496691108698755,-1.5490837292663429,-3.6470117308412284,11.784058775774382,0.6200027465820312,0.9136706149883764,0.7094987869262681,-0.45357293622932815,1.8725705100818644,0.12796292534846998,1.2910346485040662,-1.3895208720702996,71.55156254624498,-0.568719398633533,0.5815358615777989,5,-0.6199989318847656,-1.4349985122680664,-1.864999771118164,-3.4149999618530273,-1.0,1,-0.04177472777831648,1.0307759121560158,34.400001525878906,1.3181800448226384,35.0,-1.240005493164091,34.15999984741211,-0.04177472777831648
8370,2013-05-22,34.139999389648445,35.009998321533196,34.040000915527344,34.68000030517578,5340100.0,-0.016421772107715116,-1.621622178920109,-1.3170758938955571,54.703842478198546,62.38618266793044,0.1086802343728479,-0.1495069086167362,-0.9483347748838753,-3.0020689370236866,12.575291271383616,0.9699974060058523,0.8699941680528411,0.05199909210205789,-0.8303562522464247,0.9343544364505405,-0.3891785800721834,0.4931767642762992,-0.7507402691210885,11.764595885365356,-59.38209738009458,0.44117767217424136,5,-0.04999923706055398,-0.8599987030029368,-1.4224996566772532,-2.8450002670288157,-0.22999954223633523,2,-0.044815430774752696,1.0327811442758068,34.709999084472656,1.0307759121560158,34.400001525878906,1.3181800448226384,35.0,-0.044815430774752696
8371,2013-05-23,34.15999984741211,34.27000045776367,33.580001831054695,33.700000762939446,3128300.0,0.0005858365003290622,1.0294068148413889,-0.8518487121886679,49.6123939313739,60.15887799031373,0.14289898607731288,-0.09731312658459501,-0.9486475792745921,-2.939383278141676,13.113724066851104,0.6899986267089773,0.7547350141169744,0.022999572753903408,-0.7489858407942904,0.7949849863020972,-0.3629931340201935,0.4089922795280003,-0.7047110550847506,39.725916442400354,-26.945081616816744,0.3859927067740984,5,-0.06999969482421875,-0.7949991226196289,-1.510000228881836,-2.8650007247924805,0.18999862670897727,3,-0.03132317621790859,-1.621622178920109,34.139999389648445,1.0327811442758068,34.709999084472656,1.0307759121560158,34.400001525878906,-0.03132317621790859
8372,2013-05-24,33.880001068115234,34.11999893188477,33.77000045776367,34.060001373291016,2112800.0,-0.008196685613219845,1.3333587650364314,-0.3913057900585414,50.0,58.348919420743314,0.4410619592826066,0.22659433570812126,-0.6511640669403604,-2.5827562735141996,12.657883745611576,0.3899993896484375,0.6081017315450623,-0.2774991989135742,-0.9947414151272724,0.439743017300124,-0.6361203070204198,0.08112190919327134,-0.36132379085987765,20.979019113547256,-42.65390775226044,0.3586211081068486,5,0.20999908447265625,-0.4100008010864258,-1.230001449584961,-2.5850019454956055,0.9899978637695384,4,-0.028040163311373267,1.0294068148413889,34.15999984741211,-1.621622178920109,34.139999389648445,1.0327811442758068,34.709999084472656,-0.028040163311373267
8373,2013-05-28,34.139999389648445,34.310001373291016,33.97999954223633,34.169998168945305,3162500.0,0.007674094254320973,1.1290084414146138,0.16665960242436897,47.96746958899697,55.98040533004463,0.22862025368418415,-0.026077481817956993,-0.8931973727236127,-2.7842745086111975,11.846248712463757,0.43000030517578125,0.5474527180784392,-0.023000907897944955,-0.7378093149166887,0.6918074991207988,-0.38040511140732036,0.33440329561143045,-0.5604691668622053,39.16076454190214,-19.051081484164385,0.35740420350937324,5,0.17000198364257102,-0.669999122619636,-1.5074996948242259,-2.5600004196167063,0.670001983642571,1,-0.02841245571308515,1.3333587650364314,33.880001068115234,1.0294068148413889,34.15999984741211,-1.621622178920109,34.139999389648445,-0.02841245571308515
8374,2013-05-29,33.43000030517578,34.0,33.279998779296875,33.990001678466804,4338600.0,-0.020796692945692974,1.4827713212709563,18.667472024424136,41.29261577656935,52.98427768268086,0.9385547569003663,0.6785440826666402,-0.16311932437413645,-2.01565780945716,10.7538724385521,0.8600006103515696,0.44931417459116574,-0.7075000762939467,-1.4890736386138812,0.07407348602598773,-1.098286857453914,-0.3167132951339795,1.6100006103515625,8.67061072657878,-42.42717345711731,0.39078678115996734,5,0.7299995422363281,0.10499954223632812,-0.8050003051757812,-1.6550006866455078,1.4500007629394531,2,0.00448703333860534,1.1290084414146138,34.139999389648445,1.3333587650364314,33.880001068115234,1.0294068148413889,34.15999984741211,0.00448703333860534
8375,2013-05-30,33.310001373291016,33.610000610351555,33.27000045776367,33.529998779296875,2616200.0,-0.003589558204885379,-1.2666734483678939,0.3928515473327788,44.23077205229666,51.48182951945938,0.9376875231370576,0.8192831925478288,-0.02434429002519778,-1.8495983097366064,9.911304195822565,0.3400001525878835,0.37441982661754025,-0.8139989852905245,-1.643948485430876,0.015950514849826902,-1.2289737353607038,-0.39902423522034525,1.694799499511717,3.8462384917287165,-47.74265010623005,0.41497475007017603,5,0.8449993133544922,0.3849983215332031,-0.6900014877319336,-1.1300020217895508,2.049999237060547,3,0.01200833667639456,1.4827713212709563,33.43000030517578,1.1290084414146138,34.139999389648445,1.3333587650364314,33.880001068115234,0.01200833667639456
8376,2013-05-31,32.22999954223633,33.139999389648445,32.22999954223633,33.130001068115234,5417900.0,-0.032422749520528926,-1.022218454626388,4.090964262801061,35.073369260831115,48.6840125535197,1.916688457521893,1.8881943318086059,1.0522773735818234,-0.7100282174890786,10.999549332717828,1.0800018310546875,0.24811317050746595,-1.8255008697509751,-2.994458397631938,-0.6565433418700124,-2.4099796336914565,-1.2410221058104938,2.705409313964843,0.0,-50.18774630056964,0.5844787639404807,5,1.3899993896484375,1.4050006866455078,0.36499977111816406,-0.05000019073486328,3.490001678466797,4,0.05212535926270179,-1.2666734483678939,33.310001373291016,1.4827713212709563,33.43000030517578,1.1290084414146138,34.139999389648445,0.05212535926270179
8377,2013-06-03,32.650001525878906,32.709999084472656,31.899999618530273,32.310001373291016,3802200.0,0.013031398994969967,2.5217730231786706,-0.3777773068282965,39.660479745874845,47.04747190019505,1.2608780815828098,1.4188621533373578,0.6466010851591903,-1.0726840580008208,11.764268934842898,0.8099994659423828,0.08048251015673458,-1.3279989242553683,-2.6518779909324905,-0.004119857578245956,-1.9899384575939294,-0.6660593909168071,2.123082771484377,31.120388434036254,-20.323605392253167,0.6619395333385596,6,0.804997444152832,0.8199987411499023,-0.02250194549560547,-0.4700021743774414,3.25,0,0.05206728541481809,-1.022218454626388,32.22999954223633,-1.2666734483678939,33.310001373291016,1.4827713212709563,33.43000030517578,0.05206728541481809
8378,2013-06-04,33.0,33.150001525878906,32.61999893188477,32.689998626708984,3409200.0,0.010719707741626783,-1.3555630907472984,0.9117683357829662,42.159742360860704,44.96674279944466,0.7726582530001735,1.0535731420102223,0.3098102963510527,-1.364954366642685,12.298425641326004,0.5300025939941335,0.0041223912904655435,-0.9340003967285142,-2.328219731412048,0.46021893795501967,-1.6311100640702776,-0.23689072938675082,1.5432375230566393,52.38096103105799,2.9239447136598713,0.6971096673417656,6,0.4549989700317383,0.4700002670288086,-0.21000051498413086,-0.8200006484985352,3.1899986267089773,1,0.056666634299538554,2.5217730231786706,32.650001525878906,-1.022218454626388,32.22999954223633,-1.2666734483678939,33.310001373291016,0.056666634299538554
8379,2013-06-05,32.59999847412109,32.939998626708984,32.470001220703125,32.90999984741211,3527600.0,-0.012121258359967024,1.540533852958461,-1.0000000000000229,33.794144464055066,42.6434430200954,0.9408174358077943,1.387681469275229,0.7254137026402603,-0.9067292058306151,12.644225145787189,0.529998779296875,-0.17433544837808057,-1.247001838684092,-2.7476417662823494,0.2536380889141654,-1.9973218024832207,-0.4966818748849633,1.7317800165734454,40.935581846959096,-3.033011246654894,0.750319963799127,6,0.5050020217895579,0.870001792907722,0.27250099182129617,-0.12999916076659446,3.710002899169929,2,0.06779150314759375,-1.3555630907472984,33.0,2.5217730231786706,32.650001525878906,-1.022218454626388,32.22999954223633,0.06779150314759375
8380,2013-06-06,32.650001525878906,32.72999954223633,32.220001220703125,32.709999084472656,2514400.0,0.00153383601528434,9.200122072175173,0.19353965421767846,37.43761444888403,41.29068974426319,0.7344684726923347,1.2646920312013208,0.6835333197456777,-0.8976267595072684,13.018280224727036,0.5099983215332031,-0.29003459464382075,-1.1094987869262667,-2.676963496017933,0.4579659221653998,-1.8932311414721,-0.32576643238043346,1.487234655042485,60.00006103506311,17.270777630762964,0.7837323545458328,6,0.4549989700317383,0.8199987411499023,0.2649979591369629,-0.030002593994140625,3.569999694824226,3,0.06830013592706252,1.540533852958461,32.59999847412109,-1.3555630907472984,33.0,2.5217730231786706,32.650001525878906,0.06830013592706252
8381,2013-06-07,32.90999984741211,33.27000045776367,32.709999084472656,32.97999954223633,2991300.0,0.007963194774343929,-1.3829783780274008,1.1667090539165819,30.755050613267485,39.15236203462624,0.31124121794525195,0.9759736403416355,0.43033305284643575,-1.0999204164683007,12.949311896019452,0.6199989318847656,-0.47873716594807547,-0.7995004653930664,-2.409959216541381,0.8109582857552482,-1.6047298409672237,0.005728910181090896,1.0482574085179905,73.72259928300441,36.40281076874162,0.8052293755741582,6,0.19500064849853516,0.5600004196166992,0.05749940872192383,-0.16500091552734375,2.799999237060547,4,0.07444548083557989,9.200122072175173,32.650001525878906,1.540533852958461,32.59999847412109,-1.3555630907472984,33.0,0.07444548083557989
8382,2013-06-10,33.09999847412109,33.240001678466804,32.759998321533196,33.029998779296875,2865400.0,0.00577327947705597,1.7428284942017311,-0.9999999999998985,37.05175377404509,37.939504721853815,-0.0011581982720443307,0.7487554721527161,0.22497967664890695,-1.228288325632363,12.982382378415227,0.48000335693360796,-0.5976153727329319,-0.5615016937255959,-2.1851463150766435,1.0621429276254517,-1.3733240044011197,0.2503206169499279,0.693598170817026,83.80932312689077,48.08539318257255,0.811822310675525,6,-0.14999866485594993,0.37000179290772195,-0.13249921798705344,-0.354999542236321,2.5900001525878977,0,0.07915416517709084,-1.3829783780274008,32.90999984741211,9.200122072175173,32.650001525878906,1.540533852958461,32.59999847412109,0.07915416517709084
8383,2013-06-11,33.11999893188477,33.27000045776367,32.65999984741211,32.799999237060554,3364400.0,0.00060424346482435,-1.0333405388908894,4.571444141689837,33.19238576674228,37.03947916520636,-0.2023396721802868,0.6959145926398307,0.1908298411500624,-1.1854370515225163,13.215777479989038,0.6100006103515625,-0.6921971542836758,-0.4980010986328054,-2.131178107456641,1.1351759101910268,-1.3145896030447233,0.3185874057791125,0.5221099509407097,85.71413001224406,52.26990066962785,0.8165885044119164,6,-0.36499881744385476,0.35000133514403586,-0.10749912261963601,-0.3750000000000071,2.670001983642571,1,0.08393727909567694,1.7428284942017311,33.09999847412109,-1.3829783780274008,32.90999984741211,9.200122072175173,32.650001525878906,0.08393727909567694
8384,2013-06-12,32.889999389648445,33.490001678466804,32.720001220703125,33.34000015258789,3774300.0,-0.006944430847034444,1.0533241102899464,-1.406253725293829,35.763095970497446,36.098626267228674,-0.06369264072753822,0.8788240105754497,0.3901756705479471,-0.8995123390459021,13.829929615118065,0.770000457763679,-0.783737578382464,-0.6695005416870075,-2.3197441242958092,0.9807430409217943,-1.494622332991412,0.15562124961739698,0.6127407520334245,52.755742318794695,15.884729201047492,0.825121791304401,6,-0.19499874114990945,0.580000877380364,0.2025003433227468,-0.14500045776367898,3.7900009155273366,2,0.10033442682577709,-1.0333405388908894,33.11999893188477,1.7428284942017311,33.09999847412109,-1.3829783780274008,32.90999984741211,0.10033442682577709
8385,2013-06-13,33.389999389648445,33.470001220703125,32.59999847412109,32.860000610351555,2912000.0,0.015202189397345078,1.521738168951812,-1.1777730682830154,42.09444941843491,36.87874628474021,-0.6159223761324384,0.28971640128083465,-0.10693060675946953,-1.3378765082933342,13.94803412291053,0.8700027465820384,-0.8805043678500866,-0.10350055694579652,-1.6630993995479528,1.4560982856563633,-0.8832999782468747,0.6762988643552816,-1.4899997711181712,88.76382822780108,50.09538477115885,0.7797994213010792,6,-0.6949987411499094,0.08000087738036399,-0.25499916076660867,-0.6149997711181712,2.779998779296868,3,0.08745139374119981,1.0533241102899464,32.889999389648445,-1.0333405388908894,33.11999893188477,1.7428284942017311,33.09999847412109,0.08745139374119981
8386,2013-06-14,33.080001831054695,33.689998626708984,33.02000045776367,33.310001373291016,2263300.0,-0.00928414388320875,-2.8285359287637193,-0.43396239995391056,41.83673866586753,37.12055283140606,-0.19296442422518822,0.5424672490510716,0.1908124668330018,-0.9749245798906756,13.938359014476177,0.6699981689453125,-0.8911766233857676,-0.3594982147216754,-1.8965558549630899,1.1775594255197355,-1.1280270348423826,0.4090306053990318,-1.1486021804809639,44.03699905857586,3.0016255642702276,0.7685288201207059,6,-0.12500190734863992,0.389998435974114,0.17749881744384055,-0.27500152587891336,3.479999542236321,4,0.09492137895532649,1.521738168951812,33.389999389648445,1.0533241102899464,32.889999389648445,-1.0333405388908894,33.11999893188477,0.09492137895532649
8387,2013-06-17,33.27000045776367,33.5,33.029998779296875,33.22999954223633,2386300.0,0.005743609921164294,-1.1363573311138855,-0.17391737017564765,40.993796178193,36.99100325555409,-0.31935054029835896,0.22790061179878762,0.004054485641042049,-1.1031411717171693,13.269900683564167,0.470001220703125,-0.9145881800054809,-0.08299961090087749,-1.4337124427566508,1.2677132209548958,-0.7583560268287641,0.5923568050270092,-1.2682568481445315,61.46806328896878,19.361306437725005,0.6753564159278868,6,-0.3150005340576172,0.19999980926513672,0.032500267028808594,-0.4200000762939453,2.799999237060547,0,0.07333930246879827,-2.8285359287637193,33.080001831054695,1.521738168951812,33.389999389648445,1.0533241102899464,32.889999389648445,0.07333930246879827
8388,2013-06-18,33.830001831054695,33.86999893188477,33.22999954223633,33.22999954223633,2767200.0,0.01683202180901522,-1.1333231608461203,14.999713904253468,54.273520296959546,39.26648945921014,-0.8372840303673712,-0.39736640449284266,-0.5509678995140632,-1.6033847644661776,12.46250296794378,0.6399993896484446,-0.7626272849517335,0.5055017471313548,-0.7743907754512591,1.7853942697139686,-0.13444451415995218,1.1454480084226617,-1.7607280207519622,96.85062311705714,48.42772012467145,0.639946261291306,6,-0.7850017547607493,-0.360001564025886,-0.5275011062622141,-0.8900012969970703,2.809997558593743,1,0.05498068858946614,-1.1363573311138855,33.27000045776367,-2.8285359287637193,33.080001831054695,1.521738168951812,33.389999389648445,0.05498068858946614
8389,2013-06-19,33.259998321533196,34.110000610351555,33.240001678466804,33.860000610351555,4253300.0,-0.016849053463492747,-1.718765460061708,-0.9999999999999881,49.51264128494937,40.60815910766185,-0.18306532345985715,0.061594864925844206,0.03651414187908131,-0.9753732933618906,12.054313255539354,0.8699989318847514,-0.6765202608456846,0.00799827575682599,-1.0932470495263686,1.1092436010400206,-0.5426243868847749,0.5586209383984269,-1.0826810039355408,43.70853733092831,-9.925341599008107,0.550622662641599,6,0.095001220703125,0.21000194549561257,0.04250240325928445,-0.3199977874755717,3.4099998474121165,2,0.07606742999611549,-1.1333231608461203,33.830001831054695,-1.1363573311138855,33.27000045776367,-2.8285359287637193,33.080001831054695,0.07606742999611549
8390,2013-06-20,32.610000610351555,33.130001068115234,32.59999847412109,32.990001678466804,3802400.0,-0.019542926758382317,-1.6499775889527255,0.6333326975529048,54.04256389819781,43.19566058376522,0.5147980635477367,0.62303512676975,0.6826130831911357,-0.2652892594352849,11.303407207276802,0.6599998474121094,-0.6462227933373512,-0.5654994964599709,-1.6185248765521933,0.4875258836322516,-1.0920121865060821,-0.038986806413859654,-0.278068629333589,0.6623921907446986,-57.28736077200986,0.5265126900461122,6,0.7449989318847656,0.8599996566772532,0.6925001144409251,0.3299999237060689,3.750000000000007,3,0.12480832930534391,-1.718765460061708,33.259998321533196,-1.1333231608461203,33.830001831054695,-1.1363573311138855,33.27000045776367,0.12480832930534391
8391,2013-06-21,33.09000015258789,33.490001678466804,32.77000045776367,33.009998321533196,6273000.0,0.01471939691052837,-1.5714441416893987,-0.21053054258897835,54.62183594391748,45.14789193597326,0.07042236878088204,0.06193941716200868,0.21033718425098868,-0.6814819769602494,11.28558089527469,0.8800010681152486,-0.5048576690051192,-0.031999969482420454,-0.977674017967459,0.9136740790026181,-0.5048369937249433,0.4408370547601024,-0.6158226812232357,32.450396374274796,-27.69954698756974,0.4728370242425194,6,0.2649993896484304,0.38000011444091797,0.4949989318847656,0.08499908447265625,2.9300003051757812,4,0.09307941982939338,-1.6499775889527255,32.610000610351555,-1.718765460061708,33.259998321533196,-1.1333231608461203,33.830001831054695,0.09307941982939338
8392,2013-06-24,32.93000030517578,33.330001831054695,32.59999847412109,32.75,3022700.0,-0.004835293039416766,-2.0416593817054447,2.2499523173753486,49.23413895515686,46.93030895690821,0.2277191428416998,0.1550688573461514,0.38732160563937157,-0.45907561219505766,11.297069676456948,0.730003356933608,-0.40037230227711973,-0.1444997787475586,-1.022906901885122,0.7339073443900048,-0.5837033403163403,0.2947037828212231,1.1800003051757741,21.85439497976492,-37.65572748105241,0.4392035615687805,6,0.42499923706053977,0.5399999618530273,0.654998779296875,0.24499893188476562,3.540000915527351,0,0.11023386074930253,-1.5714441416893987,33.09000015258789,-1.6499775889527255,32.610000610351555,-1.718765460061708,33.259998321533196,0.11023386074930253
8393,2013-06-25,33.169998168945305,33.31999969482422,32.84999847412109,33.31999969482422,3167000.0,0.007288122124062157,5.26661919536147,-0.8333403975755915,56.462587387786336,49.230252447718094,-0.004962309495454065,-0.1700432936456835,0.20355373431086576,-0.6320830780927267,10.999412886188429,0.4700012207031321,-0.2667838869019121,0.1439981460571218,-0.5802992044446427,0.8682954965588863,-0.21815052919375688,0.5061468213080005,0.9098023986816415,37.748270757228966,-23.115388852573602,0.3621486752508822,6,0.18500137329101562,0.2850008010864329,0.5100021362304759,0.10000228881836648,4.010002136230476,1,0.08742844998387667,-2.0416593817054447,32.93000030517578,-1.5714441416893987,33.09000015258789,-1.6499775889527255,32.610000610351555,0.08742844998387667
8394,2013-06-26,33.580001831054695,33.72999954223633,33.290000915527344,33.419998168945305,4000000.0,0.012360677863806568,-1.0952406902815621,-1.0666802298967941,59.74843773242078,51.191806704827634,-0.3428504590508368,-0.5989410424617176,-0.16557333935359253,-0.9742674823620874,11.470446666148863,0.5600013732910227,-0.18050024497450323,0.5465017318725671,-0.19822829327726055,1.2912317570223948,0.17413671929765684,0.9188667444474774,0.47020269470213805,86.72587881427239,24.689150762320423,0.3723650125749129,6,-0.22500228881837359,-0.12500286102295632,0.09999847412108664,-0.31000137329102273,3.989997863769524,2,0.09112559236860629,5.26661919536147,33.169998168945305,-2.0416593817054447,32.93000030517578,-1.5714441416893987,33.09000015258789,0.09112559236860629
8395,2013-06-27,33.709999084472656,34.029998779296875,33.650001525878906,33.790000915527344,2144700.0,0.0038712699919432048,-2.800030518043793,-0.4999999999999556,58.620689655172356,53.056690148083725,-0.4723554035366533,-0.7351252308395004,-0.24879444718280297,-1.0313285988558931,12.103447911006526,0.4499969482421804,-0.0691219659305844,0.6564990997314482,-0.13923377838863615,1.4522319778515325,0.25863266067140245,1.0543655387914939,-1.1100006103515696,77.62240373893616,16.35896935872306,0.3978664390600431,6,-0.35499954223633523,-0.25500011444091797,-0.027498722076416016,-0.4399986267089844,4.150001525878906,3,0.08780774740026853,-1.0952406902815621,33.580001831054695,5.26661919536147,33.169998168945305,-2.0416593817054447,32.93000030517578,0.08780774740026853
8396,2013-06-28,33.90999984741211,34.220001220703125,33.5,33.56999969482422,4589000.0,0.0059329803729237796,-2.000007947293549,-4.249904634751097,58.709696473003014,55.02512351417372,-0.6059630041188413,-0.8461961965490303,-0.39357255294523696,-1.1714988659956447,11.404736617156198,0.720001220703125,0.05079215908793344,0.7724998474121065,-0.011816864658207749,1.5568165594824208,0.38034149137694584,1.1646582034472672,-1.281401367187506,80.86414520314415,21.525119790350473,0.3921583560351575,6,-0.5,-0.8049993515014648,-0.22499942779541016,-0.6399993896484375,3.979999542236328,4,0.07225009654862702,-2.800030518043793,33.709999084472656,-1.0952406902815621,33.580001831054695,5.26661919536147,33.169998168945305,0.07225009654862702
8397,2013-07-01,34.34999847412109,34.689998626708984,34.110000610351555,34.110000610351555,3644300.0,0.012975483004685318,-3.833359824522423,0.7058757531218796,62.130182857323256,55.8980860208808,-0.9796765900132627,-1.2145772011676783,-0.7808013818828314,-1.564308519380809,10.505665284175286,0.779998779296875,0.12090629011468224,1.1274986267089773,0.2086923468883768,2.0463049065295777,0.668095486798677,1.5869017666192775,-1.6577438842773446,81.52173236998382,24.46481755282977,0.45940313991029846,7,-0.7049999237060476,-1.0549993515014577,-0.6224980354309011,-1.0799980163574148,3.4099998474121165,0,0.04861723603570889,-2.000007947293549,33.90999984741211,-2.800030518043793,33.709999084472656,-1.0952406902815621,33.580001831054695,0.04861723603570889
8398,2013-07-02,34.86999893188477,35.15999984741211,34.31999969482422,34.36999893188477,3928700.0,0.015138296386110417,-1.8000076294138676,2.0833518771656547,68.47015602548153,58.0044765476066,-1.493720003780595,-1.6730784935760497,-1.2421911385661772,-2.0321801089278253,10.524924930118678,0.8400001525878906,0.23606612514815595,1.553999137878428,0.38421500077796367,2.723783274978892,0.9691070693281958,2.13889120642866,-2.0578796998291153,84.49192079296827,25.78009973025714,0.584892068550231,7,-0.9899997711181712,-1.3399991989135813,-1.0899987220764231,-1.5999984741211009,3.430000305175774,1,0.04588478169855437,-3.833359824522423,34.34999847412109,-2.000007947293549,33.90999984741211,-2.800030518043793,33.709999084472656,0.04588478169855437
8399,2013-07-03,34.810001373291016,34.810001373291016,34.5,34.56999969482422,1516200.0,-0.0017206068377276784,1.5833267106413416,0.48000335693359375,64.43093102755793,59.15873956197994,-1.3306662399706397,-1.516790517970719,-1.1337100800893793,-1.9189152915768801,10.364286621751265,0.36999893188477273,0.34952754606830183,1.3835014343261705,0.08775510654383112,2.67924776210851,0.7356282704350008,2.03137459821734,-1.8100516920068443,78.91575263294565,23.013673838286365,0.6478731638911696,7,-0.9300022125244141,-1.2800016403198242,-0.9200005531311035,-1.5400009155273438,3.5699996948242116,2,0.06808385057126753,-1.8000076294138676,34.86999893188477,-3.833359824522423,34.34999847412109,-2.000007947293549,33.90999984741211,0.06808385057126753
8400,2013-07-05,34.880001068115234,35.0,34.540000915527344,34.900001525878906,2012600.0,0.0020109075571002055,3.1818591666522167,-0.08333465787173171,69.2307755008218,60.78195506830264,-1.1675881969550943,-1.4874189918470293,-1.1482551852649294,-1.9356579539527345,9.973774447831335,0.45999908447265625,0.34925782391260896,1.342001152038577,-0.052433194121306315,2.7364354981984604,0.6447839789586354,2.0392183251185187,-1.707247373540831,83.13260210635653,24.666804373912512,0.6972171730799426,7,-1.0000019073486328,-1.350001335144043,-1.032501220703125,-1.6100006103515625,3.6800003051757812,4,0.07712151789949306,1.5833267106413416,34.810001373291016,-1.8000076294138676,34.86999893188477,-3.833359824522423,34.34999847412109,0.07712151789949306
8401,2013-07-08,35.36000061035156,35.400001525878906,34.779998779296875,34.880001068115234,2850500.0,0.01376145434453857,1.2142900933917344,-23.99942780850658,71.02616945093642,63.20329179005593,-1.4435280218564017,-1.870353546766225,-1.5915471349086516,-2.367531183238654,10.626800407559351,0.6200027465820312,0.4366727045456287,1.699500656127931,0.11927407683194247,3.2797272354239198,0.9093873664799403,2.489613945775922,-2.028267223550145,96.89915603579308,37.20979455982629,0.7901132896479934,7,-1.2350006103515625,-1.7100000381469727,-1.4350004196166992,-2.0900001525878906,3.2700004577636648,0,0.07070135624568197,3.1818591666522167,34.880001068115234,1.5833267106413416,34.810001373291016,-1.8000076294138676,34.86999893188477,0.07070135624568197
8402,2013-07-09,35.720001220703125,35.939998626708984,35.470001220703125,35.470001220703125,4771500.0,0.010181012560451563,-2.759979248046875,0.5208338300391802,69.81132829931536,64.68648522467026,-1.5266957622172015,-2.1333858287294873,-1.9192491097151034,-2.6824120149624164,11.490916020217924,0.5799980163574219,0.5689278033424188,1.9285011291503906,0.1252605352886036,3.7317417230121777,1.026880832219497,2.830121426081284,-2.1814410199939616,86.41990425574501,30.13280231473972,0.9016202969308934,7,-1.105001449584961,-1.800002098083496,-2.092501640319824,-2.450000762939453,2.8199996948242188,1,0.060750226617786174,1.2142900933917344,35.36000061035156,3.1818591666522167,34.880001068115234,1.5833267106413416,34.810001373291016,0.060750226617786174
8403,2013-07-10,35.900001525878906,35.9900016784668,35.560001373291016,35.7400016784668,2168500.0,0.005039202100347362,1.529412424687812,0.6399993896484375,80.13706802625694,66.95188859065206,-1.4289945315790504,-2.2076225748531044,-2.0822463892853875,-2.8196198956516696,12.282615208313246,0.43000030517578125,0.6826195364954515,1.969501304626462,-0.03333393871739787,3.972336547970322,0.9680836829545356,2.9709189262983884,-2.0732687140497674,93.95972810711862,34.591031869864025,1.0014176216719293,7,-1.1550006866455078,-1.7950000762939453,-2.437501907348633,-2.6300010681152344,1.1299972534179759,2,0.05181049349854483,-2.759979248046875,35.720001220703125,1.2142900933917344,35.36000061035156,3.1818591666522167,34.880001068115234,0.05181049349854483
8404,2013-07-11,36.18999862670898,36.27000045776367,35.90999984741211,36.13999938964844,3390400.0,0.008077913328806474,2.4285299086301793,0.3124955296473342,94.52741794827739,70.94152506766372,-1.463759078878148,-2.358644822604539,-2.348618689488653,-3.083385381079381,13.58121006464878,0.3699989318847656,0.8651623081414712,2.0944984436035057,-0.08348223014805001,4.272479117355061,1.0055081067277243,3.183488780479287,-2.060408173550563,95.37561547841347,27.400316354178017,1.0889903368757785,7,-1.3049983978271413,-1.9449977874755788,-2.727499008178704,-2.9199981689453054,1.0600013732910227,3,0.05830341780655246,1.529412424687812,35.900001525878906,-2.759979248046875,35.720001220703125,1.2142900933917344,35.36000061035156,0.05830341780655246
8405,2013-07-12,36.310001373291016,36.349998474121094,36.04999923706055,36.16999816894531,2038500.0,0.003315909122292071,1.7272979487090565,2.8001068131536746,93.98913539688512,74.86146272587285,-1.3143881343880253,-2.3701928989028787,-2.4315095525386283,-3.18433567355936,14.800695688442527,0.2999992370605469,1.0134300601555424,2.0685010910034194,-0.29401597414944547,4.431018156156284,0.8872425584269834,3.2497596235798554,-1.8379453193957573,97.45241346466909,23.95141238673196,1.1812585325764333,7,-1.0800018310546875,-2.0250015258789062,-3.022500991821289,-3.0400009155273438,0.2700004577636719,4,0.05700907784451004,2.4285299086301793,36.18999862670898,1.529412424687812,35.900001525878906,-2.759979248046875,35.720001220703125,0.05700907784451004
8406,2013-07-15,36.22000122070313,36.36999893188477,36.11000061035156,36.33000183105469,2290300.0,-0.0024786601262452024,1.7368991687747164,-0.7857006621072488,95.82178651274685,78.60497424314215,-0.963586439540201,-2.1427502536646728,-2.305322809612342,-3.066352013593402,16.47666763354577,0.25999832153321023,1.1244962722429719,1.8215009689331154,-0.6316160685328498,4.274618006399077,0.5949424502001364,3.0480594876660945,-1.409915531167222,83.3335452614983,3.1632929550116273,1.226558518732981,7,-0.8750019073486399,-1.7350025177002024,-2.9325008392334055,-2.9500007629394602,0.3699989318847585,0,0.06460519253793828,1.7272979487090565,36.310001373291016,2.4285299086301793,36.18999862670898,1.529412424687812,35.900001525878906,0.06460519253793828
8407,2013-07-16,35.709999084472656,36.18999862670898,35.56999969482422,36.11000061035156,4179700.0,-0.014080676947602178,1.2142915531335459,3.6363573311141204,82.90156106084136,80.20846369151548,-0.268629814108742,-1.5184274519399423,-1.7836570897682407,-2.5248207351770233,17.814408335690544,0.6500015258789134,1.2373441258164704,1.1894989013671875,-1.269996465609026,3.648994268343401,-0.0402487821209192,2.419246584855294,-0.5879307464669736,18.518291763996523,-64.24960914485459,1.2297476834881067,7,-0.27499961853027344,-1.2250003814697266,-2.4224987030029297,-2.4399986267089844,0.5900001525878906,1,0.08176987002254621,1.7368991687747164,36.22000122070313,1.7272979487090565,36.310001373291016,2.4285299086301793,36.18999862670898,0.08176987002254621
8408,2013-07-17,35.689998626708984,36.08000183105469,35.52000045776367,35.779998779296875,2174600.0,-0.0005600800413453344,-1.6046788087401638,0.2249995231646608,80.4034347691775,81.98318632947318,-0.13419182559687215,-1.4249962804560283,-1.7416688527164652,-2.472927641238215,19.48182742999624,0.5600013732910156,1.3491073632935695,1.0764986038208022,-1.413534884318267,3.5665320919598713,-0.1685181402487288,2.321515347890333,-0.31834416992748515,19.999820484512135,-59.69521983101868,1.2450167440695343,7,-0.2349987030029297,-1.2049999237060547,-2.4799985885620117,-2.4199981689453125,0.3800010681152344,2,0.07985436812781299,1.2142915531335459,35.709999084472656,1.7368991687747164,36.22000122070313,1.7272979487090565,36.310001373291016,0.07985436812781299
8409,2013-07-18,35.790000915527344,35.95000076293945,35.58000183105469,35.689998626708984,2148600.0,0.002801969533938964,-1.3125230970972164,-1.1111346585851736,80.2325632973154,83.20560719575026,-0.0900297015992706,-1.3973833080409293,-1.8328974007269494,-2.533745182165987,20.855382357303217,0.3699989318847656,1.4172006636943024,1.0500007629394545,-1.4073580676489001,3.5073595935278092,-0.17867865235471925,2.2786801782336283,-0.2700004577636719,31.76481675956567,-46.20161988777338,1.2286794152941771,7,-0.21500205993652344,-1.305002212524414,-2.6775007247924805,-2.520000457763672,0.48999786376953836,3,0.03464648874126097,-1.6046788087401638,35.689998626708984,1.2142915531335459,35.709999084472656,1.7368991687747164,36.22000122070313,0.03464648874126097
8410,2013-07-19,36.68000030517578,36.79999923706055,35.959999084472656,36.18999862670898,4532900.0,0.024867263673701512,1.301371724191989,4.899904634751167,83.53510582780282,84.59548901540208,-0.7798582891764383,-2.0731248153976907,-2.7055346029101486,-3.381062425524803,22.69039015239383,1.0099983215332031,1.4308798005296524,1.7365001678466783,-0.6512698410067728,4.124270176700129,0.5426151634199528,2.930385172273404,-1.1599998474121094,90.62507450587702,12.487121814406422,1.1938850044267255,7,-0.5450000762939453,-1.980001449584961,-3.5974998474121094,-3.4099998474121094,-2.1800003051757812,4,0.01553979525850191,-1.3125230970972164,35.790000915527344,-1.6046788087401638,35.689998626708984,1.2142915531335459,35.709999084472656,0.01553979525850191
8411,2013-07-22,36.16999816894531,36.72999954223633,36.040000915527344,36.70000076293945,3318200.0,-0.013904093020372876,1.3389777907089515,-1.0816342418509626,71.66663941885872,84.80163469535132,-0.15966545560232248,-1.391909841015817,-2.167941942452728,-2.8336248794687435,25.01874446580208,0.6899986267089844,1.4800825401201934,1.072498130798337,-1.2067622529868132,3.351758514583487,-0.06713206109423453,2.2121283226909085,-0.589996337890625,50.78111961471521,-25.81640643605641,1.1396301918925735,7,-0.009998321533203125,-1.4699993133544922,-3.0874977111816406,-2.8999977111816406,-1.5399971008300781,0,0.011335462617230396,1.301371724191989,36.68000030517578,-1.3125230970972164,35.790000915527344,-1.6046788087401638,35.689998626708984,0.011335462617230396
8412,2013-07-23,36.560001373291016,36.650001525878906,35.959999084472656,36.08000183105469,3120100.0,0.01078250550425941,1.0909169725168337,-0.9056550810799139,70.76166339246872,83.75992306937485,-0.4671050960416778,-1.576865425923188,-2.53008963177772,-3.1813093816316993,27.321019496612,0.69000244140625,1.5196386585661728,1.281001281738284,-0.8444530813929845,3.4064556448695527,0.2182741001726498,2.3437284633039184,-0.7360000610351562,81.25014901175405,5.4177651139845295,1.0627271815656347,7,-0.40000152587890625,-1.8600025177001953,-3.347501277923584,-3.2900009155273438,-1.960002899169929,1,0.0008205355079333732,1.3389777907089515,36.16999816894531,1.301371724191989,36.68000030517578,-1.3125230970972164,35.790000915527344,0.0008205355079333732
8413,2013-07-24,36.06999969482422,36.63000106811523,36.02000045776367,36.63000106811523,2545000.0,-0.013402671227052187,1.1785682658837773,-1.1666706403134264,63.99994574666576,80.36798171364025,0.05536944508480701,-0.9048556873448916,-2.015095335589166,-2.6531650746654805,29.747712330874958,0.6100006103515554,1.5004538241801484,0.6459995269775405,-1.2577741773232276,2.5497732312783086,-0.3058873251728471,1.597886379127928,-0.1100006103515625,40.16384472273033,-33.821194753758434,0.9518868521503844,7,0.09000015258789062,-1.3700008392333984,-2.857499599456787,-2.799999237060547,-1.2599983215332031,2,0.006376477520994683,1.0909169725168337,36.560001373291016,1.3389777907089515,36.16999816894531,1.301371724191989,36.68000030517578,0.006376477520994683
8414,2013-07-25,36.63999938964844,36.7400016784668,35.83000183105469,36.11000061035156,3242800.0,0.01580259771685033,1.493138802086055,-0.9464240706807294,67.59994293225952,77.43584921757073,-0.4962732233067655,-1.3005328069253679,-2.555220317439421,-3.182118764782942,31.839701511232033,0.9099998474121094,1.4839048824455858,1.0629993438720717,-0.7037001060412322,2.8296987937853757,0.17964961891541975,1.9463490688287237,0.15999984741210938,83.50512625895178,10.236128149076848,0.883349724956652,7,-0.4799995422363281,-1.9400005340576172,-3.3824992179870605,-3.3699989318847656,-1.4300003051757812,3,-0.01555676048906418,1.1785682658837773,36.06999969482422,1.0909169725168337,36.560001373291016,1.3389777907089515,36.16999816894531,-0.01555676048906418
8415,2013-07-26,36.66999816894531,36.70000076293945,36.2400016784668,36.400001525878906,1800300.0,0.0008187439900817495,1.7878577703796181,0.5094288017504462,64.39554377333877,73.94404446874762,-0.525050951250833,-1.1567109436212988,-2.575334418388749,-3.1735141271179828,33.606828787953965,0.45999908447265625,1.4097775113503417,0.9449981689453111,-0.6508319614274427,2.540828299318065,0.14708310375893774,1.7429132341316844,0.1106011199951169,92.30730535608738,21.117435645285198,0.797915065186376,7,-0.5099983215332031,-1.9699993133544922,-3.257498264312744,-3.3999977111816406,-1.2699966430664062,4,-0.01063538066873182,1.493138802086055,36.63999938964844,1.1785682658837773,36.06999969482422,1.0909169725168337,36.560001373291016,-0.01063538066873182
8416,2013-07-29,36.36000061035156,36.849998474121094,36.34000015258789,36.52999877929688,2475500.0,-0.008453710773737577,-3.857148047229791,-0.6296306761988452,57.11109227313186,71.07843682566877,-0.21579969298508672,-0.689084098876414,-2.241119747498985,-2.8280802588342766,35.26958411046542,0.5099983215332031,1.2451937759628038,0.512500572204587,-0.8567539778187623,1.8817551222279363,-0.1721267028070841,1.197127847216258,-0.529998779296875,51.96083564584533,-16.58778716247894,0.6846272750116738,7,-0.1750011444091797,-1.6350021362304688,-2.947500705718994,-3.0900001525878906,-0.26000213623046875,0,-0.05115513143919004,1.7878577703796181,36.66999816894531,1.493138802086055,36.63999938964844,1.1785682658837773,36.06999969482422,-0.05115513143919004
8417,2013-07-30,36.02000045776367,36.63999938964844,35.97999954223633,36.33000183105469,3311700.0,-0.0093509391331279,-2.3845867934309495,1.8235571313166816,51.28754012179179,67.84333742040371,0.1931057019742184,-0.2293137189215102,-1.9074338683412577,-2.4582529116228358,36.101686038758274,0.6599998474121094,1.0786064052693547,0.08900032043457173,-1.0855881393963074,1.2635887802654509,-0.49829390948086427,0.6762945503500077,-0.1695986938476537,18.627377648792383,-44.77749691497566,0.5872942299154396,7,0.19499969482421875,-1.2950019836425781,-2.6075005531311035,-2.75,0.1699981689453054,1,-0.03858965496900324,-3.857148047229791,36.36000061035156,1.7878577703796181,36.66999816894531,1.493138802086055,36.63999938964844,-0.03858965496900324
8418,2013-07-31,36.47000122070313,36.70000076293945,35.97999954223633,36.20000076293945,4299500.0,0.012493080433664039,-1.0281641710051954,-0.8709653602412092,52.90458451157361,64.80689533309906,-0.15043602337200213,-0.5832013452513749,-2.339307339700788,-2.8750279409137534,36.47022244030757,0.720001220703125,0.9182485424025302,0.45900096893311115,-0.6258394492182049,1.5438413870844272,-0.08341924014254687,1.0014211780087692,-0.599607522583014,62.74524470241594,3.244645550990789,0.5424202090756586,7,-0.13000106811524148,-1.6200027465820384,-3.0575013160705637,-3.2000007629394602,-0.6800003051757884,2,-0.05127509415931941,-2.3845867934309495,36.02000045776367,-3.857148047229791,36.36000061035156,1.7878577703796181,36.66999816894531,-0.05127509415931941
8419,2013-08-01,37.18000030517578,37.18999862670898,36.650001525878906,36.72000122070313,3601100.0,0.019468030181188922,1.2500079473567463,1.7036974243772158,58.04064445025776,61.97417740226072,-0.7180378428006193,-1.1663412075400714,-3.032548812550999,-3.54605796635353,37.08510916870074,0.7199974060058452,0.8582739308919614,1.0505001068115263,0.0008393041601948426,2.1001609094628577,0.5256697054858606,1.575330508137192,-1.2900145115356452,99.17369181006003,42.63657752469359,0.5248304013256659,8,-0.6700000762939453,-1.9400005340576172,-3.775001049041748,-3.9099998474121094,-1.0699996948242188,3,-0.06374391910789845,-1.0281641710051954,36.47000122070313,-2.3845867934309495,36.02000045776367,-3.857148047229791,36.36000061035156,-0.06374391910789845
8420,2013-08-02,37.56999969482422,37.56999969482422,36.81999969482422,37.02999877929688,3680400.0,0.010489493987286158,1.7777730682829653,1.173917370175645,61.82133876342483,60.880255107212506,-1.0823332279165996,-1.417137032901536,-3.3825376527570086,-3.8960215993782583,37.672198652775336,0.75,0.8408883737625743,1.3059995651245089,0.24120621772344464,2.370792912525573,0.7736028914239768,1.838396238825041,-1.6280133878613299,100.0,44.91702747028907,0.532396673700533,8,-0.8699989318847656,-2.0349998474121094,-4.1650004386901855,-4.299999237060547,-1.4899978637695312,4,-0.06281609341286964,1.2500079473567463,37.18000030517578,-1.0281641710051954,36.47000122070313,-2.3845867934309495,36.02000045776367,-0.06281609341286964
8421,2013-08-05,37.86000061035156,37.88999938964844,37.22000122070313,37.47000122070313,5637500.0,0.007718949105216311,1.9777898341866695,0.7222198674748124,69.58105077085992,60.74907592703375,-1.2375370680684412,-1.5918563898847964,-3.628978025189838,-4.1498017941695196,37.98477353194959,0.6699981689453054,0.8321434739059939,1.4710004806518526,0.27425220668177985,2.6677487546219254,0.8726263436668162,2.069374617636889,-1.8203335001169947,98.4293831574112,37.1216905838032,0.5983741369850376,8,-1.0,-2.1650009155273438,-4.455001354217529,-4.585000038146973,-1.7299995422363352,0,-0.06497620297977624,1.7777730682829653,37.56999969482422,1.2500079473567463,37.18000030517578,-1.0281641710051954,36.47000122070313,-0.06497620297977624
8422,2013-08-06,37.88999938964844,38.18000030517578,36.38000106811523,36.86000061035156,6807800.0,0.0007923607716127101,1.236023049292513,2.6410266442349557,69.9999930641916,61.415747851203285,-1.1834923574306586,-1.5293599140013043,-3.605142970366302,-4.14271834109779,37.175461715444236,1.799999237060554,0.7176218705041109,1.3924993515014634,0.0648203173729982,2.7201783856299286,0.7286598344372308,2.056338868565696,-1.7023056970607584,86.81814477464684,19.447320028394515,0.6638395170642339,8,-0.8849983215332031,-1.7449989318847656,-4.6324992179870605,-4.60999870300293,-1.8999977111816406,1,-0.04724204128692522,1.9777898341866695,37.86000061035156,1.7777730682829653,37.56999969482422,1.2500079473567463,37.18000030517578,-0.04724204128692522
8423,2013-08-07,37.7599983215332,37.97999954223633,37.33000183105469,37.75,3236300.0,-0.0034310126737756574,1.888873818505489,0.009707119789043287,67.8119030915589,61.439298980014335,-0.8812247669467581,-1.320574366330952,-3.430090560234774,-3.97745157015747,36.278357234440215,0.6499977111816406,0.6986307109965821,1.1694984436035156,-0.24001011004229866,2.57900699724933,0.46474416678060493,1.8742527204264263,-1.3799972534179759,76.66654657429454,4.593856914244384,0.7047542768229088,8,-0.6799983978271484,-1.5099983215332031,-4.289999485015869,-4.394997596740723,-1.539997100830071,2,-0.04157838359672039,1.236023049292513,37.88999938964844,1.9777898341866695,37.86000061035156,1.7777730682829653,37.56999969482422,-0.04157838359672039
8424,2013-08-08,38.29999923706055,38.38999938964844,37.86000061035156,37.97000122070313,4012200.0,0.014300872339271242,1.0784334258338133,33.00534147271963,65.63704289027157,61.5772433263402,-1.2974304670426875,-1.7859614534746413,-3.8949475203833543,-4.47373884146765,35.264020241134645,0.6300010681152344,0.6763351194788356,1.603999328613284,0.016132510576333914,3.1918661466502343,0.8100659195948055,2.3979327376317627,-1.9199981689453196,95.52237672918855,24.730814695244504,0.7939334090184756,8,-1.114999771118164,-1.8549995422363281,-4.59499979019165,-4.7699995040893555,-1.5499992370605469,3,-0.06553520552304426,1.888873818505489,37.7599983215332,1.236023049292513,37.88999938964844,1.9777898341866695,37.86000061035156,-0.06553520552304426
8425,2013-08-09,38.38000106811523,38.47999954223633,38.04999923706055,38.20000076293945,2761000.0,0.002088820695778759,1.263175858815026,0.5454587490029611,73.26316972979916,63.371918599303235,-1.2397304613367695,-1.7949613051403972,-3.893457946116847,-4.509277737607313,34.16300718925669,0.43000030517578125,0.7272231495112891,1.5805011749267521,-0.16359533380745006,3.3245976836609543,0.708452920559651,2.4525494292938532,-1.7588002014160153,95.23816443900263,21.010112787804403,0.8720482543671026,8,-1.1500015258788991,-1.8700008392333913,-4.675001621246331,-4.850001335144036,-1.220001220703118,4,-0.059145398504157454,1.0784334258338133,38.29999923706055,1.888873818505489,37.7599983215332,1.236023049292513,37.88999938964844,-0.059145398504157454
8426,2013-08-12,38.560001373291016,38.59000015258789,37.95000076293945,38.2400016784668,3614500.0,0.0046899504993846985,2.368442186841207,1.7777730682830355,72.02642727625629,65.67623939424374,-1.2011567969953916,-1.8874359571202888,-3.953378036637133,-4.64826679549931,33.03025363127725,0.6399993896484375,0.717721685359308,1.6435014724731474,-0.24489309575695017,3.531896040703245,0.6993041883580986,2.587698756588196,-1.6785686920166043,98.64258860975804,24.25755309827761,0.9441972841150474,8,-1.2750015258789062,-1.8750019073486328,-4.855001926422119,-5.030001640319824,-1.4500007629394531,0,-0.06431533853507909,1.263175858815026,38.38000106811523,1.0784334258338133,38.29999923706055,1.888873818505489,37.7599983215332,-0.06431533853507909
8427,2013-08-13,38.63000106811523,38.63999938964844,38.310001373291016,38.52000045776367,3530500.0,0.0018153447181332716,4.076999823933329,0.3437522351762885,81.06798588561642,68.80550621358182,-0.9632941013176506,-1.820814041999391,-3.913548311146265,-4.670045021003737,33.08594625702328,0.3299980163574219,0.742788202053724,1.5675010681152273,-0.37876570467057036,3.513767840901025,0.5943676817223249,2.5406344545081296,-1.475197591430657,99.23676792619803,19.675198717458443,0.9731333863928994,8,-1.1200008392333913,-1.575000762939446,-4.742500782012932,-4.980000495910637,-1.5699996948242116,1,-0.06471653975861447,2.368442186841207,38.560001373291016,1.263175858815026,38.38000106811523,1.0784334258338133,38.29999923706055,-0.06471653975861447
8428,2013-08-14,38.540000915527344,38.810001373291016,38.349998474121094,38.58000183105469,3738500.0,-0.002329799381294073,-1.190459755499446,-0.36364266888613805,76.0989264350182,70.81198198966632,-0.6132781956307198,-1.5877563800940848,-3.723783326346414,-4.534571577758278,33.32316742722078,0.4600028991699219,0.841480530502217,1.335000801086423,-0.605476972416092,3.275478574588938,0.364761914335169,2.305239687837677,-1.117862174509277,71.57892200757317,-7.174665129754175,0.9702388867512565,8,-0.9449996948242188,-1.375,-4.272501468658447,-4.620001792907715,-1.2999992370605469,2,-0.0661650019845531,4.076999823933329,38.63000106811523,2.368442186841207,38.560001373291016,1.263175858815026,38.38000106811523,-0.0661650019845531
8429,2013-08-15,37.02999877929688,38.36000061035156,36.93999862670898,38.20000076293945,5150500.0,-0.039180127149973654,-1.1037030757710504,29.249380125881952,53.51562907453417,69.88912535756735,0.9758272488750848,0.020982200460288425,-2.1166105623011404,-2.984061999186906,32.65575925275405,1.6000022888183665,0.9759845835701242,-0.23700122833250958,-2.062979232995694,1.588976776330675,-1.1499902306641019,0.6759877739990827,1.7800025939941335,4.812835315477782,-69.24270376958832,0.912989002331591,8,0.5650024414062429,0.13500213623046164,-2.6049976348877024,-3.084998130798347,-0.39999771118165484,3,-0.021874090880246277,-1.190459755499446,38.540000915527344,4.076999823933329,38.63000106811523,2.368442186841207,38.560001373291016,-0.021874090880246277
8430,2013-08-16,37.25,37.33000183105469,36.88000106811523,36.93999862670898,3435000.0,0.005941161975574261,-1.093043887119489,-0.2649579894949361,58.84690115017152,68.69644206637975,0.7885890673753977,-0.1624557502122741,-2.236493268373131,-3.1660167344054955,31.021494522525106,0.45000076293946023,1.0858898350432682,-0.04549999237060831,-1.8505749910261642,1.7595750062849476,-0.9480374916983862,0.8570375069571696,1.5600013732910156,19.170926081852222,-55.29676604228201,0.9025374993277768,8,0.345001220703125,-0.08499908447265625,-2.684999465942383,-3.1649999618530273,-0.4799995422363281,4,-0.01342281879194629,-1.1037030757710504,37.02999877929688,-1.190459755499446,38.540000915527344,4.076999823933329,38.63000106811523,-0.01342281879194629
8431,2013-08-19,36.58000183105469,37.13000106811523,36.540000915527344,37.0099983215332,3185500.0,-0.01798652802537748,-1.3137337033352252,-1.387079308435334,55.223889094885564,67.05465273645687,1.4057553229790827,0.569007081705962,-1.4804796005445198,-2.463717222283279,29.45172609898965,0.7099990844726562,1.0972762636177436,-0.7359983444213896,-2.4960033043623326,1.0240066155195535,-1.616000824391861,0.14400413554908198,2.1527995300292986,1.762154513693416,-76.47378831277241,0.8800024799704724,8,1.0949993133544922,0.5849990844726562,-1.8225021362304688,-2.455002784729004,0.089996337890625,0,0.01585560380877382,-1.093043887119489,37.25,-1.1037030757710504,37.02999877929688,-1.190459755499446,38.540000915527344,0.01585560380877382
8432,2013-08-20,36.59000015258789,36.77999877929688,36.310001373291016,36.47000122070313,2744100.0,0.0002733275295987436,-1.1363585133038305,-0.2790695611287882,51.219500848614665,65.21105248724083,1.3320374456406725,0.5917086358302015,-1.4086979493072604,-2.453163137500667,28.094403724224254,0.4699974060058665,1.0498117281631139,-0.7274999618530273,-2.4848412418504964,1.0298413181444417,-1.6061706018517583,0.15117067814570362,2.011233181762698,11.199951171875,-66.14532947136169,0.8786706399987331,8,0.970001220703125,0.5750007629394531,-1.6750011444091797,-2.455000877380371,0.220001220703125,1,0.014211545657151214,-1.3137337033352252,36.58000183105469,-1.093043887119489,37.25,-1.1037030757710504,37.02999877929688,0.014211545657151214
8433,2013-08-21,36.29999923706055,36.72999954223633,36.2599983215332,36.61000061035156,3114700.0,-0.007925687737578069,-1.4102428670637832,-2.583367771879226,40.22221864300307,62.387183126433214,1.5568807141519017,0.9484516352555943,-1.0392455442833324,-2.1434488041784334,26.687794758021177,0.470001220703125,0.918343663970262,-1.029000854492189,-2.754694339953332,0.6966926309689541,-1.8918475972227569,-0.16615411176162098,2.117935540405277,1.904803425231107,-69.67702185776392,0.862846742730571,8,1.2350006103515625,0.8650016784667969,-1.3400001525878906,-2.1649999618530273,0.8199996948242259,2,0.020936698407820975,-1.1363585133038305,36.59000015258789,-1.3137337033352252,36.58000183105469,-1.093043887119489,37.25,0.020936698407820975
8434,2013-08-22,36.06999969482422,36.5099983215332,35.90999984741211,36.38999938964844,2995000.0,-0.006336075676869668,1.1428610354223434,1.0322525072294346,32.71890980622399,57.88226535714709,1.6061978495014273,1.1948176382734772,-0.7234143026306015,-1.901579379890535,25.833678349095337,0.5999984741210938,0.7660870750304554,-1.2305004119873075,-3.0216894070704114,0.5606885830957964,-2.1260949095288595,-0.33490591444575557,2.1321414370483467,11.26757914814168,-54.37651254290874,0.8955944975415537,8,1.2900009155273438,1.1250019073486328,-1.1000003814697266,-1.9350004196166992,0.7700004577636719,3,0.03243698346386359,-1.4102428670637832,36.29999923706055,-1.1363585133038305,36.59000015258789,-1.3137337033352252,36.58000183105469,0.03243698346386359
8435,2013-08-23,36.27999877929688,36.349998474121094,35.75,36.18999862670898,3013100.0,0.005821987420276953,4.217388419882905,-0.28125074505881464,31.45538686920966,53.37437197858636,1.192378127173889,1.0056635861737533,-0.8594907768200457,-2.0843158345626165,25.00538935936345,0.5999984741210938,0.6328532873548269,-1.0010013580322195,-2.8292006945159187,0.8271979784514798,-1.9151010262740655,-0.08690168979037338,1.6470853984404314,38.405678918838944,-22.137416364241012,0.9140996682418496,8,1.0000019073486257,1.0000019073486257,-1.250000000000007,-2.1449995040893626,0.5699996948242116,4,0.009647251945831714,1.1428610354223434,36.06999969482422,-1.4102428670637832,36.29999923706055,-1.1363585133038305,36.59000015258789,0.009647251945831714
8436,2013-08-26,34.5,36.22999954223633,34.34999847412109,36.20000076293945,8166200.0,-0.049062812546527335,1.1363668875291872,-18.888865341411844,21.79702009411693,46.78870911286419,2.610413881875729,2.781795134046291,0.9852646723501906,-0.2928764392144103,24.449503070728912,1.9300003051757955,0.42294321083797826,-2.688000106811522,-4.868715942336706,-0.5072842712863377,-3.7783580245741177,-1.5976421890489263,3.122292392854092,6.172901524309137,-48.937895280123435,1.0903579177625926,8,2.0799999237060547,2.0799999237060547,0.9174995422363281,-0.15000057220458984,2.6800003051757812,0,0.0657971147177876,4.217388419882905,36.27999877929688,1.1428610354223434,36.06999969482422,-1.4102428670637832,36.29999923706055,0.0657971147177876
8437,2013-08-27,34.630001068115234,34.880001068115234,34.209999084472656,34.240001678466804,4280400.0,0.0037681469018908675,-1.9777563026634792,-0.2294113027185274,23.96009866161927,40.99550602693098,2.0711463024524974,2.6797095605284937,0.9167408793934726,-0.40385855987894814,24.794732289072687,0.6700019836425781,0.150860983785158,-2.4884990692138658,-4.902112144835613,-0.0748859935921189,-3.6953056070247428,-1.2816925314029888,2.4687242977415735,16.666742355090726,-34.241948244607265,1.2068065378108745,8,1.654998779296875,1.8799991607666016,0.7999982833862305,-0.2800016403198242,2.1199989318847656,1,0.0589083753366777,1.1363668875291872,34.5,4.217388419882905,36.27999877929688,1.1428610354223434,36.06999969482422,0.0589083753366777
8438,2013-08-28,34.59999847412109,34.880001068115234,34.389999389648445,34.5,3794200.0,-0.0008663757744371559,-2.0625134110579557,0.2564067451778103,16.3636527573652,36.86750865835665,1.6578226497863113,2.7009101523262515,0.9910863639325029,-0.3572134946159409,25.0730898905543,0.49000167846678977,-0.14913381357176547,-2.425001525878912,-5.077456700100633,0.22745364834280934,-3.751229112989769,-1.0987739387680548,1.9787561610865723,16.956500826794134,-27.139448778042585,1.3262275871108598,8,1.1700019836425852,1.9100017547607493,0.8300008773803782,-0.2499990463256765,2.1000022888183665,2,0.06387291897781133,-1.9777563026634792,34.630001068115234,1.1363668875291872,34.5,4.217388419882905,36.27999877929688,0.06387291897781133
8439,2013-08-29,34.810001373291016,35.09000015258789,34.380001068115234,34.529998779296875,3722300.0,0.006069448220554108,-1.4482810783791427,2.800068665598734,18.29487923071929,32.36172844508418,1.2290435488797655,2.4287735959713217,0.8471565898540803,-0.5397631880652156,24.57723817014478,0.7099990844726562,-0.5146589606760728,-2.096498680114749,-4.925672326190146,0.7326749659606477,-3.5110855031524437,-0.6819118570770542,1.3423772627843462,28.037498128302207,-9.19318094348495,1.414586823037697,8,0.8599987030029297,1.6999988555908203,0.6199979782104492,-0.46000194549560547,1.6099967956542969,3,0.06636016855679205,-2.0625134110579557,34.59999847412109,-1.9777563026634792,34.630001068115234,1.1363668875291872,34.5,0.06636016855679205
8440,2013-08-30,35.209999084472656,35.40999984741211,34.81999969482422,34.959999084472656,5383400.0,0.011490884671109258,-1.2264207980652964,0.8928488712687838,21.367513007460502,28.599908879814727,0.5690855913059352,1.9424980845378457,0.540196871750112,-0.9167285394928726,23.412556297159995,0.5999984741210938,-0.8553286626937648,-1.5785009384155302,-4.4869085453267985,1.3299066684957381,-3.0327047418711643,-0.12429713495989603,0.592751232314221,49.50493927645407,19.214520651718342,1.4542038034556346,8,0.2849998474121094,1.3000011444091797,0.2200002670288086,-0.8599996566772461,0.979999542236321,4,0.04629369811128603,-1.4482810783791427,34.810001373291016,-2.0625134110579557,34.59999847412109,-1.9777563026634792,34.630001068115234,0.04629369811128603
8441,2013-09-03,35.400001525878906,35.65999984741211,35.29999923706055,35.43000030517578,3656300.0,0.005396263741740404,-2.1303944007695623,-0.1199951171875,22.948100352651622,25.458642158041055,0.2169077121811327,1.6429859454056697,0.431884322892671,-1.0793262008224929,21.698804516429018,0.4500007629394531,-1.0062417613023484,-1.265498542785643,-4.191127584644384,1.660130499073098,-2.7283130637150137,0.19731597814372748,-1.19000244140625,82.0690907081916,58.00073222487612,1.4628145209293713,9,0.06999778747558594,1.1099987030029297,0.029997825622558594,-1.050002098083496,0.9300003051757812,1,0.04096036400400083,-1.2264207980652964,35.209999084472656,-1.4482810783791427,34.810001373291016,-2.0625134110579557,34.59999847412109,0.04096036400400083
8442,2013-09-04,36.099998474121094,36.27999877929688,35.439998626708984,35.65999984741211,4733800.0,0.019773924239253393,1.1000023841880453,-14.667217700915565,31.458953173154782,24.48494599472458,-0.6257051108751099,0.8453524294983197,-0.1714463760252798,-1.7421408691407976,21.366724997602486,0.8799972534179759,-1.205465789368013,-0.476001548767087,-3.353020782285178,2.401017684751004,-1.9145111655261289,0.9625080679919549,-1.8609993743896496,90.52628831516631,69.4741307959673,1.4385096167590445,9,-0.7399997711181641,0.4100017547607422,-0.6449995040893555,-1.7249994277954102,0.970001220703125,2,0.02991694949319479,-2.1303944007695623,35.400001525878906,-1.2264207980652964,35.209999084472656,-1.4482810783791427,34.810001373291016,0.02991694949319479
8443,2013-09-05,36.18999862670898,36.310001373291016,36.02000045776367,36.02000045776367,2515400.0,0.00249307912443264,-2.411812225114442,0.38636068075217517,41.860463397017476,25.500674171479414,-0.8190853501167652,0.6658389815442263,-0.16947845319290167,-1.776174723944223,21.000934826633134,0.29000091552734375,-1.3458286707983618,-0.3075014114379968,-3.1337240564920563,2.5187212336160627,-1.7206127339650266,1.105609911089033,-1.8693595397949139,93.7822420929043,67.75637019877713,1.4131113225270295,9,-0.9099998474121023,0.32000160217285867,-0.7199993133544851,-1.8149995803832937,0.40000152587891336,3,0.015473926348196443,1.1000023841880453,36.099998474121094,-2.1303944007695623,35.400001525878906,-1.2264207980652964,35.209999084472656,0.015473926348196443
8444,2013-09-06,35.790000915527344,36.290000915527344,35.70000076293945,36.22999954223633,2462000.0,-0.011052714185140311,1.1071382347531693,-2.5882550937977924,36.32958721232595,26.04225198738122,-0.5173915761976815,0.9150684071275563,0.3065178418356709,-1.3325068169666778,20.255893993636253,0.5900001525878906,-1.4806534892338021,-0.5819992065429673,-3.2917218823880035,2.127723469302069,-1.936860544465489,0.7728621313795543,-1.3500000914306653,65.10067973220343,36.62938248402102,1.354861337922518,9,-0.5300006866455078,0.7199993133544922,-0.19500160217285156,-1.4150018692016602,1.1800003051757884,4,0.025426091761213465,-2.411812225114442,36.18999862670898,1.1000023841880453,36.099998474121094,-2.1303944007695623,35.400001525878906,0.025426091761213465
8445,2013-09-09,36.11000061035156,36.27000045776367,35.81999969482422,35.81999969482422,2474000.0,0.008941036229071164,-2.1034437399700088,-0.6590950469469322,45.2905669147113,28.652646078558377,-0.9655827909806831,0.43878295452854843,0.06361124023703724,-1.604775788822586,19.365204000489648,0.4799995422363281,-1.5333501648814263,-0.1484994888305664,-2.6889622107049362,2.3919632330438034,-1.4187308497677549,1.121731872106622,-1.5577997533032217,80.19798614625745,46.3509492729399,1.2702313609371858,9,-0.8500003814697266,0.39999961853027344,-0.2350006103515625,-1.5650014877319336,0.7099990844726562,0,0.008584811779396295,1.1071382347531693,35.790000915527344,-2.411812225114442,36.18999862670898,1.1000023841880453,36.099998474121094,0.008584811779396295
8446,2013-09-10,36.08000183105469,36.400001525878906,35.88999938964844,36.209999084472656,2396000.0,-0.0008307609745172861,1.0,-0.44826497592802084,44.910194686680775,30.980434525787434,-0.7687315381489128,0.2882382039905451,0.1654964080855592,-1.5241814149096484,18.219435966253403,0.5100021362304688,-1.5359750084827013,-0.05449829101562642,-2.352492845834142,2.2434962638028892,-1.2034955684248843,1.0944989863936314,-1.4223329430317833,66.66679912103282,28.71764566152558,1.1489972774092594,9,-0.6900005340576172,0.42999839782714844,0.03749847412109375,-1.3450021743774414,1.4399986267089844,1,0.00304869152084164,-2.1034437399700088,36.11000061035156,1.1071382347531693,35.790000915527344,-2.411812225114442,36.18999862670898,0.00304869152084164
8447,2013-09-11,36.13000106811523,36.22999954223633,35.84000015258789,36.11000061035156,2215100.0,0.0013857880965377767,2.5454908012692687,-0.15385292564112146,48.21804728948368,34.51981169602281,-0.6521613852336756,0.04357628218389209,0.1752620556747715,-1.5270917952245142,16.976011399451913,0.3899993896484375,-1.5525085561118814,0.12050094604491335,-1.8553370718289628,2.0963389639187895,-0.8674180628920212,1.1084199549818479,-1.3329455690638454,61.42854807330649,18.13845995862482,0.987919008936937,9,-0.739999771118157,0.37999916076660867,0.14749908447266336,-1.2350015640258718,1.770000457763679,2,0.005535586964484196,1.0,36.08000183105469,-2.1034437399700088,36.11000061035156,1.1071382347531693,35.790000915527344,0.005535586964484196
8448,2013-09-12,35.9900016784668,36.209999084472656,35.630001068115234,36.11000061035156,3281200.0,-0.0038748792003767685,2.6250342731119987,-5.999809269504325,49.1453196971389,37.94763841451389,-0.3288353304216258,-0.018191770260692408,0.35786801355934017,-1.340978283644688,15.562755683276357,0.5799980163574219,-1.3214737878969771,0.10800151824950888,-1.4691722708145818,1.6851753073135995,-0.6805853762825365,0.8965884127815542,-1.0647104972692105,46.753298224928294,-0.5631561166807728,0.7885868945320451,9,-0.3800010681152344,0.5199985504150391,0.5849990844726562,-0.9500017166137695,2.029998779296875,3,0.030008279132801352,2.5454908012692687,36.13000106811523,1.0,36.08000183105469,-2.1034437399700088,36.11000061035156,0.030008279132801352
8449,2013-09-13,36.22000122070313,36.22999954223633,35.90999984741211,36.11999893188477,2111300.0,0.006390651056122243,4.333375719236414,-0.8333598245223639,49.36172768562979,41.058106712088254,-0.3774899370702016,-0.32884579906671263,0.17596030603458246,-1.528327235563431,16.688553708644545,0.31999969482421875,-1.0940165845785401,0.37850093841553445,-1.1138695249438655,1.8708714017749344,-0.36768429326416907,1.124686170095238,-1.1767332119310367,76.62335088753677,27.01566725231409,0.7461852316797004,9,-0.37000083923340554,0.28999900817870383,0.44499874114989524,-1.1800012588501048,2.4399986267089773,4,0.010215320801073569,2.6250342731119987,35.9900016784668,2.5454908012692687,36.13000106811523,1.0,36.08000183105469,0.010215320801073569
8450,2013-09-16,36.75,36.86999893188477,36.54999923706055,36.58000183105469,2620000.0,0.014632765362634137,-1.7825654293960216,1.699942780850658,82.60872449679137,47.687064950326,-0.7443422934350465,-0.9467650894821347,-0.3010531016165885,-2.0096057689207782,17.572759436855417,0.6499977111816406,-0.7969732841234674,0.9334997177124009,-0.4738535938433941,2.340853029268196,0.22982306193450341,1.6371763734902984,-1.5981933098593615,90.32265011167186,33.76582544660343,0.7036766557778985,9,-0.595001220703125,-0.23999977111816406,0.06499958038330078,-1.6050004959106445,2.740001678466797,0,0.00598642777423497,4.333375719236414,36.22000122070313,2.6250342731119987,35.9900016784668,2.5454908012692687,36.13000106811523,0.00598642777423497
8451,2013-09-17,37.15999984741211,37.22000122070313,36.75,36.790000915527344,3894200.0,0.01115645843298263,-1.0888907726868455,2.176487747957993,83.91423159841125,53.51542921979894,-0.9816642295789109,-1.3819376844847682,-0.6676850871222371,-2.3806206858318575,18.232918889869847,0.4700012207031321,-0.49163012166130926,1.3144996643066378,-0.18028371823409373,2.8092830468473693,0.567107973036272,2.0618913555770035,-1.8363739330970574,96.22632908598379,33.193408891866234,0.7473916912703643,9,-0.7349987030029297,-0.6499996185302734,-0.28999996185302734,-1.9700002670288086,2.1100006103515625,1,-0.00914962739461822,-1.7825654293960216,36.75,4.333375719236414,36.22000122070313,2.6250342731119987,35.9900016784668,-0.00914962739461822
8452,2013-09-18,37.11000061035156,37.18999862670898,36.560001373291016,37.09000015258789,3399700.0,-0.0013455123053244256,6.00010596587946,0.05405544730032064,83.46676323804398,58.13835142435744,-0.8642105359637426,-1.3607502359506043,-0.585610503564368,-2.2961619664282438,18.503575101077136,0.6299972534179616,-0.20999628249317226,1.2385004043579073,-0.32721473848875604,2.8042155472045707,0.4556428329345721,2.0213579757812425,-1.55880965926994,93.081723283326,23.219924284481976,0.7828575714233328,9,-0.6849994659423828,-0.6000003814697266,-0.1250009536743164,-1.8650007247924805,2.0699996948242188,2,0.011048230683611049,-1.0888907726868455,37.15999984741211,-1.7825654293960216,36.75,4.333375719236414,36.22000122070313,0.011048230683611049
8453,2013-09-19,37.060001373291016,37.20000076293945,36.83000183105469,37.09000015258789,2255400.0,-0.001347325147890155,1.959991455078125,-1.4999046347510967,81.33714591741126,63.13919128047803,-0.7574803677614668,-1.3184940602353734,-0.5092584269846867,-2.2205857149805013,18.72542202470064,0.3699989318847656,0.06791913543573003,1.150501060485837,-0.49391513783981367,2.7949172588114877,0.3282929613230152,1.9727091596486588,-1.3085531898548126,87.7862839937213,12.112095033537315,0.8222080991628247,9,-0.6350002288818359,-0.5500011444091797,0.22249889373779297,-1.7900018692016602,2.8699989318847656,3,0.022665950390203582,6.00010596587946,37.11000061035156,-1.0888907726868455,37.15999984741211,-1.7825654293960216,36.75,0.022665950390203582
8454,2013-09-20,37.2400016784668,37.40999984741211,36.97000122070313,37.04999923706055,5427200.0,0.004856996721686713,-1.514288828337936,-6.333672431332655,80.11881058111484,67.00899613230064,-0.7936260556367856,-1.4823471882520636,-0.6696198385607062,-2.3722656040525507,18.60435842324829,0.43999862670897727,0.2639541240252754,1.2720012664794922,-0.47641308935762794,3.0204156223166123,0.3977940885609357,2.1462084443980487,-1.3123271305585646,80.23278508188287,1.1967934874103037,0.874207177918559,9,-0.720001220703125,-0.9550018310546875,0.1399993896484375,-1.8850011825561523,2.5999984741210938,4,0.02094518646995369,1.959991455078125,37.060001373291016,6.00010596587946,37.11000061035156,-1.0888907726868455,37.15999984741211,0.02094518646995369
8455,2013-09-23,36.63000106811523,37.09000015258789,36.61000061035156,37.06999969482422,2820900.0,-0.016380251956440994,1.0,-2.3157524895599475,66.22695196789606,69.37752471910234,-0.11410575543061441,-0.890433842897373,-0.05053232262999785,-1.7314560645545427,18.105066211948937,0.6300010681152344,0.3479391605147839,0.6445005416870018,-1.1239541757347382,2.4129552591087418,-0.23972681702387177,1.5287279003978753,-0.49480097827645153,8.235272998177082,-67.50819617755978,0.8842273587108712,9,-0.1100006103515554,-0.8200016021728445,0.7500000000000071,-1.114999771118157,4.099998474121101,0,0.05541902047783198,-1.514288828337936,37.2400016784668,1.959991455078125,37.060001373291016,6.00010596587946,37.11000061035156,0.05541902047783198
8456,2013-09-24,36.77000045776367,37.08000183105469,36.54999923706055,36.61000061035156,3802200.0,0.0038219870479421214,-2.7856977425375677,-0.3636371517994098,60.371573702379685,70.72791654275744,-0.1630860862937169,-0.8976751144253043,-0.17672923143358332,-1.8398389464756235,16.164242954292206,0.5300025939941406,0.5121687639227304,0.6709999084472642,-0.9837467339692978,2.325746550863826,-0.15637341276102035,1.4983732296555488,-0.4563284018646314,25.58151913557247,-46.297129190159275,0.8273733212082821,9,-0.25,-0.9600009918212891,0.6100006103515625,-1.2549991607666016,4.229999542236328,1,0.07397338011533305,1.0,36.63000106811523,-1.514288828337936,37.2400016784668,1.959991455078125,37.060001373291016,0.07397338011533305
8457,2013-09-25,36.66999816894531,36.959999084472656,36.599998474121094,36.810001373291016,2348800.0,-0.0027196705894314555,-1.5714091088677267,-0.8750208616455666,57.40741394839565,71.64592701511931,0.02410505804770935,-0.6714297666838647,-0.047360511220283286,-1.7180610071092701,14.001279255069566,0.3600006103515625,0.5980313237919574,0.4689977645873995,-1.050447081233088,1.988442610407887,-0.2907246583228442,1.2287201874976432,-0.20284022223444254,13.953354269796492,-52.87625560366581,0.7597224229102443,9,-0.009998321533203125,-0.8599987030029297,0.7500028610229492,-1.1549968719482422,4.230003356933594,2,0.07090271117112357,-2.7856977425375677,36.77000045776367,1.0,36.63000106811523,-1.514288828337936,37.2400016784668,0.07090271117112357
8458,2013-09-26,36.810001373291016,37.02000045776367,36.650001525878906,36.709999084472656,2667200.0,0.00381792231624023,-2.3636663140920047,-0.7142857142857143,67.11410426926133,73.6184133021895,0.014137832647925563,-0.6718205019247989,-0.1551201893255154,-1.8301438956800808,11.682575677193274,0.3699989318847656,0.6993919558683572,0.4985008239746094,-0.8415584360191701,1.8385600839683889,-0.17152880602228038,1.1685304539714991,-0.26000213623046875,30.232785081882863,-35.29471155473118,0.6700296299968912,9,0.1699981689453125,-1.0000019073486328,0.5524997711181641,-1.105001449584961,4.090000152587891,3,0.06438464665759058,-1.5714091088677267,36.66999816894531,-2.7856977425375677,36.77000045776367,1.0,36.63000106811523,0.06438464665759058
8459,2013-09-27,37.11999893188477,37.18000030517578,36.38000106811523,36.63000106811523,3736100.0,0.008421557919818135,1.6229456937739433,4.899866488651678,67.00335359705724,71.88448320221903,-0.172957765459401,-0.8431123601345263,-0.43183109719748103,-2.117479939052423,9.8096806999214,0.799999237060554,0.7918012644326922,0.6929985046386804,-0.49130407221950634,1.8773010814968671,0.10084721620958703,1.2851497930677738,0.29000091552733664,92.49982118589611,27.63718609571373,0.5921512884290919,9,-0.22499847412110086,-1.30999946594239,0.23000144958495383,-1.414999008178718,3.75,4,0.07570047020872406,-2.3636663140920047,36.810001373291016,-1.5714091088677267,36.66999816894531,-2.7856977425375677,36.77000045776367,0.07570047020872406
8460,2013-09-30,36.84000015258789,37.02000045776367,36.45000076293945,37.0,3589900.0,-0.007543070780004046,4.69997520456236,-0.32653172440637435,61.801225679804425,69.42748254459605,0.13538755292651672,-0.4582304555084562,-0.14980470892916742,-1.8171758104488092,8.424987348287113,0.6699981689453196,0.8915092165326541,0.3314996719360366,-0.7166918684242205,1.3796912122962937,-0.1925960982440884,0.8555954421161616,0.5493997192382807,57.49994039529875,-6.839762066023582,0.5240957701801282,9,0.05500030517578125,-1.0300006866455078,0.4375009536743164,-1.135000228881836,5.1399993896484375,0,0.0814332244184115,1.6229456937739433,37.11999893188477,-2.3636663140920047,36.810001373291016,-1.5714091088677267,36.66999816894531,0.0814332244184115
8461,2013-10-01,36.849998474121094,36.93999862670898,36.4900016784668,36.79999923706055,2216700.0,0.00027139852040702905,2.9130247292390634,-0.3124955296473786,61.32072642472505,66.96681178756062,0.08581553707534795,-0.3731609948711778,-0.141176026588397,-1.798780569332422,7.404823853729736,0.4499969482421804,0.9819073155691456,0.2689981460571289,-0.6488457277675721,1.18684201988183,-0.18992379085521804,0.7279200829694759,0.5192134216308588,58.749731778843085,-5.712084536658068,0.4589219369123494,10,0.045001983642578125,-1.039999008178711,0.43000221252441406,-1.144998550415039,4.909999847412109,1,0.10529175654756329,4.69997520456236,36.84000015258789,1.6229456937739433,37.11999893188477,-2.3636663140920047,36.810001373291016,0.10529175654756329
8462,2013-10-02,37.18000030517578,37.18000030517578,36.29999923706055,36.77000045776367,4924800.0,0.008955273940823627,3.2926897347388793,8.200122072175173,67.65577157087458,65.44665908238987,-0.26061955279391213,-0.6515063036915123,-0.4609050477215817,-2.100576732805152,7.142232224270852,0.8800010681152344,0.9010891279907867,0.5449998855590792,-0.3807368657837813,1.4707366369019397,0.0821315098876525,1.0078682612305059,0.1694273740234351,100.0,31.922661971405915,0.46286837567142974,10,-0.3250007629394531,-1.3700008392333984,-0.6000003814697266,-1.4750003814697266,4.049999237060547,2,0.10274340138433091,2.9130247292390634,36.849998474121094,4.69997520456236,36.84000015258789,1.6229456937739433,37.11999893188477,0.10274340138433091
8463,2013-10-03,36.75,37.13000106811523,36.5,37.040000915527344,3317200.0,-0.011565365832337582,1.6808486461918566,-0.7073195694042557,57.422952725531836,62.924897098436205,0.13497690064301082,-0.18698796305352516,-0.009620135203491031,-1.6434671457989296,6.910618430234966,0.6800003051757812,0.7573953717378501,0.08699951171875142,-0.8156531593312621,0.989652182768765,-0.3643268238062589,0.5383258472437618,0.557450541513667,51.13638826635224,-15.204778989407103,0.4513263355250071,10,-0.010000228881835938,-0.8549995422363281,-0.35249996185302734,-1.0450000762939453,4.689998626708977,3,0.11292521158854174,3.2926897347388793,37.18000030517578,2.9130247292390634,36.849998474121094,4.69997520456236,36.84000015258789,0.11292521158854174
8464,2013-10-04,36.70000076293945,36.86999893188477,36.52999877929688,36.77999877929688,2400500.0,-0.0013605234574298741,1.615402673239583,0.2758543579490393,49.19095089657727,61.032008090511894,0.11211128819184779,-0.06884816073656452,0.04314595100328944,-1.567491846786666,6.256227564203138,0.3400001525878906,0.6097756266147627,-0.008499717712403765,-0.8121819725228576,0.7951825370980501,-0.4103408451176307,0.39334140969282316,0.5671517263960908,45.45466367849077,-17.115517966039967,0.40184112740522776,10,0.03999900817871094,-0.8050003051757812,-0.5600004196166992,-0.9950008392333984,4.439998626708984,4,0.1144414353032035,1.6808486461918566,36.75,3.2926897347388793,37.18000030517578,2.9130247292390634,36.849998474121094,0.1144414353032035
8465,2013-10-07,36.41999816894531,36.7400016784668,36.22000122070313,36.43999862670898,2157200.0,-0.007629498315348648,-1.4762259421066994,0.25001192122443716,37.499983890652445,58.490720333653314,0.40140421100197443,0.24829991794086936,0.32175168769349227,-1.273256288277473,5.795680841694959,0.5200004577636648,0.46734286939616965,-0.30400218963622905,-1.0701650288078284,0.4621606495353703,-0.6870836092220287,0.07907922994957062,0.8084681902992301,20.833035309824652,-35.9316152645843,0.3830814195858001,10,0.2800025939941406,-0.30499839782714844,-0.3299980163574219,-0.7149982452392578,4.0,0,0.1221856393923133,1.615402673239583,36.70000076293945,1.6808486461918566,36.75,3.2926897347388793,37.18000030517578,0.1221856393923133
8466,2013-10-08,36.18999862670898,36.599998474121094,36.11999893188477,36.38000106811523,3977300.0,-0.00631519917078005,-1.9090719933418638,9.499904634754472,35.350301834576,56.03993009878447,0.6039948778203552,0.5132787375678447,0.5576466345134392,-1.0214348021616502,5.599582093271959,0.479999542236321,0.3101007614716593,-0.5395015716552791,-1.2875650207006686,0.20856187739011034,-0.9135332961779739,-0.1654698471325844,0.9779598242230776,6.6037362392159,-43.68472109833116,0.374031724522693,10,0.46000099182129617,0.16500091552735086,-0.1874990463256765,-0.4849987030029226,5.240001678466804,1,0.15998897859184247,-1.4762259421066994,36.41999816894531,1.615402673239583,36.70000076293945,1.6808486461918566,36.75,0.15998897859184247
8467,2013-10-09,36.33000183105469,36.65999984741211,36.18000030517578,36.29999923706055,3440600.0,0.003868560642674046,-2.5555461365659307,-0.15790636042402828,38.69972257882425,52.88277657762478,0.4589553876139405,0.41005086336619456,0.43624813278206176,-1.151992817503512,5.270012955493317,0.4799995422363281,0.244717111037545,-0.4094984054565458,-1.128605250763357,0.3096084398502654,-0.7690518281099514,-0.04994498280314019,0.7541198583535831,20.79232227702912,-23.730394907548625,0.35955342265340506,10,0.31999778747558594,0.09499740600585938,-0.34000205993652344,-0.6250019073486328,5.6699981689453125,2,0.1494631493752634,-1.9090719933418638,36.18999862670898,-1.4762259421066994,36.41999816894531,1.615402673239583,36.70000076293945,0.1494631493752634
8468,2013-10-10,37.06999969482422,37.20000076293945,36.0099983215332,36.72000122070313,6645100.0,0.02036878135076181,2.901643444980864,11.665607120152337,47.75723256640235,50.74431868532981,-0.26852106978891754,-0.2581217478797839,-0.2906696889682081,-1.8685662864977672,4.531710703000275,1.19000244140625,0.21981396146887988,0.27649955749511435,-0.36347686127460577,0.9164759762648345,-0.04348865188974571,0.5964877668799744,-0.950000762939446,89.07556290711392,47.04290099067174,0.31998820938486067,10,-0.4650001525878906,-0.5499992370605469,-1.135000228881836,-1.364999771118164,3.490001678466797,3,0.1122201208971938,-2.5555461365659307,36.33000183105469,-1.9090719933418638,36.18999862670898,-1.4762259421066994,36.41999816894531,0.1122201208971938
8469,2013-10-11,36.59000015258789,36.97000122070313,36.33000183105469,36.97000122070313,3716900.0,-0.012948463614456007,2.368408372233009,-1.085722070844729,49.45353995213925,49.372353604478114,0.14348043266993926,0.26458379475135985,0.1742130463353604,-1.3726454914473294,3.7914158965368974,0.7399978637695312,0.2022609731100644,-0.22199993133544638,-0.8115801396549642,0.3675802769840715,-0.5167900354952053,0.07279017282431255,-0.5800018310546875,48.73954967430887,2.331292468214926,0.29479010415975815,10,0.0149993896484375,-0.06999969482421875,-0.6950006484985352,-0.8850002288818359,4.349998474121087,4,0.132549834760743,2.901643444980864,37.06999969482422,-2.5555461365659307,36.33000183105469,-1.9090719933418638,36.18999862670898,0.132549834760743
8470,2013-10-14,36.97000122070313,37.06999969482422,36.43999862670898,36.47999954223633,3070700.0,0.010385380336992656,-1.2105164532902932,-1.289474476735426,52.56410883414215,48.39939609441335,-0.24154135789084563,-0.10339117241574058,-0.22937362846482046,-1.7252527134732887,4.205079083936239,0.6300010681152415,0.14884094387197422,0.14700107574463317,-0.44590847210287876,0.7399106235921451,-0.1494536981791228,0.44345584966838913,-0.960002899169929,80.67234702774846,30.32305941132593,0.2964547739237556,10,-0.365001678466804,-0.45000076293946023,-1.0850009918212962,-1.1400012969970774,4.0,0,0.11279410417249625,2.368408372233009,36.59000015258789,2.901643444980864,37.06999969482422,-2.5555461365659307,36.33000183105469,0.11279410417249625
8471,2013-10-15,36.81999969482422,37.11000061035156,36.63000106811523,36.83000183105469,2946000.0,-0.004057384931729802,-1.4615399663523079,-0.02041245299764083,51.89875129168395,46.64861606339217,-0.10755301133166029,0.020904133835699668,-0.11453605085750951,-1.5487708356080532,4.195065138814607,0.47999954223633523,0.06542333360297903,0.013999557495118609,-0.5573300873677312,0.5853292023579684,-0.2716652649363098,0.29966437992654704,-0.786201324462894,68.06720264656101,12.57234535963687,0.2856648224314256,10,-0.21500015258789062,-0.2999992370605469,-0.9349994659423828,-0.7699985504150391,3.0800018310546875,1,0.09777290885277079,-1.2105164532902932,36.97000122070313,2.368408372233009,36.59000015258789,2.901643444980864,37.06999969482422,0.09777290885277079
8472,2013-10-16,37.52000045776367,37.709999084472656,36.90999984741211,37.06999969482422,3243300.0,0.01901142772246822,-1.0779188609419819,-44.990465293668954,57.871383017415575,46.698441651379255,-0.842891918251965,-0.6817597314608435,-0.8432587947635568,-2.2134811603590876,4.888040719748678,0.8899993896484375,0.03241656720929598,0.693500328063962,0.05122499753817067,1.3357756585897533,0.37236266280106634,1.0146379933268577,-1.4628780395507874,88.82361520941556,28.888501150621636,0.3211376652628972,10,-0.6600017547607422,-0.8500003814697266,-1.5699996948242188,-1.364999771118164,3.6300010681152344,2,0.10421108208177143,-1.4615399663523079,36.81999969482422,-1.2105164532902932,36.97000122070313,2.368408372233009,36.59000015258789,0.10421108208177143
8473,2013-10-17,37.900001525878906,37.9900016784668,37.18999862670898,37.400001525878906,2505500.0,0.010127960114046486,1.3529490962537654,1.1111092273131862,58.5153016647217,47.734480625617515,-1.165136798334423,-1.049407088563612,-1.2439674190847683,-2.559775258981759,5.755735667032444,0.8000030517578196,0.01087877939319526,1.031501388549806,0.23386527510589872,1.8291375019937135,0.6326833318278489,1.4303194452717634,-1.7767640410156318,94.57830356260585,37.161170939384164,0.39881805672195375,10,-0.9000015258789062,-1.0900001525878906,-1.9500007629394531,-1.7450008392333984,3.9599990844726562,3,0.10817937490903606,-1.0779188609419819,37.52000045776367,-1.4615399663523079,36.81999969482422,-1.2105164532902932,36.97000122070313,0.10817937490903606
8474,2013-10-18,38.02000045776367,38.18999862670898,37.83000183105469,37.95000076293945,4059000.0,0.003166198602995607,-1.3225782634376388,0.1399993896484375,63.34840223081813,50.60652710785814,-1.2049121738641162,-1.1678506028839024,-1.40111496096182,-2.6336905726529167,6.43819452954717,0.35999679565428977,-0.06225137261716185,1.1125003814697294,0.17446428149221305,2.0505364814472458,0.6434823314809748,1.581518431458484,-1.784757121284187,90.28581891741112,31.520956698377105,0.4690180499887577,10,-0.9200019836425781,-0.970001220703125,-1.9600000381469727,-1.5599994659423828,3.329998016357422,4,0.06680696698962496,1.3529490962537654,37.900001525878906,-1.0779188609419819,37.52000045776367,-1.4615399663523079,36.81999969482422,0.06680696698962496
8475,2013-10-21,38.65999984741211,38.84000015258789,38.25,38.34000015258789,4833600.0,0.016833229404071393,-1.3600006103515625,4.571444141689374,67.92078130936841,54.225469271723966,-1.6692966617612228,-1.737028173268122,-2.0741711283600495,-3.22150088807291,7.915748577995007,0.8199996948242188,-0.04541558509802002,1.6509998321533175,0.4398424310112077,2.8621572332954273,1.0454211315822661,2.256578532724369,-2.268376087714266,91.85518643693321,31.72156222010051,0.6055787005710532,10,-1.2350006103515625,-1.2350006103515625,-2.479999542236328,-2.1499996185302734,2.9399986267089844,0,0.05897565412043049,-1.3225782634376388,38.02000045776367,1.3529490962537654,37.900001525878906,-1.0779188609419819,37.52000045776367,0.05897565412043049
8476,2013-10-22,39.4900016784668,39.59000015258789,38.63000106811523,38.66999816894531,5173600.0,0.02146926627859891,-1.1333367241839527,2.5625134110578642,70.8107974357017,57.79336647804368,-2.2148842794572374,-2.479954687156784,-2.934069438154495,-3.9767128410963153,9.626061575723433,0.9599990844726634,0.03949529378113681,2.34500160217285,0.7101113710952021,3.9798918332504982,1.527556486634026,3.162446717711674,-2.853540279479951,96.26871407708535,39.47690095127705,0.8174451155388238,10,-1.69000244140625,-1.69000244140625,-3.1575021743774414,-2.980001449584961,2.0,1,0.03747782930693955,-1.3600006103515625,38.65999984741211,-1.3225782634376388,38.02000045776367,1.3529490962537654,37.900001525878906,0.03747782930693955
8477,2013-10-23,39.27000045776367,39.5,39.0099983215332,39.25,3535500.0,-0.0055710613155807165,1.0416756073719096,0.02439069776096837,73.59547551846576,60.66428236160628,-1.714259796927223,-2.1662450588393796,-2.7493941748634683,-3.689147991251005,11.428802013070008,0.4900016784667969,0.19659531636144578,1.9950002670288072,0.12287155824972729,3.867128975807887,1.0589359126392708,2.9310646214183436,-2.2791144083447037,86.66668785941582,27.95495259457975,0.9360643543895399,10,-1.3099994659423828,-1.470001220703125,-2.802499771118164,-2.760000228881836,0.9799995422363281,2,0.016042807760922262,-1.1333367241839527,39.4900016784668,-1.3600006103515625,38.65999984741211,-1.3225782634376388,38.02000045776367,0.016042807760922262
8478,2013-10-24,39.18000030517578,39.38999938964844,39.0,39.27000045776367,2388800.0,-0.0022918296801317517,1.363646872507427,-4.499904634751097,73.04828562251421,63.28592076942572,-1.4454888969008692,-1.9917023805837175,-2.693592716222234,-3.53701011439923,13.430773286961447,0.3899993896484375,0.39839163759348395,1.7865001678466825,-0.254143168511213,3.827143504204578,0.7661784996677383,2.8068218360256267,-1.8772205633765395,76.70453190802236,15.641874642140792,1.020321668178947,10,-1.1650009155273438,-1.3800010681152344,-2.7124996185302734,-2.6700000762939453,1.6699981689453125,3,0.050280786252134835,1.0416756073719096,39.27000045776367,-1.1333367241839527,39.4900016784668,-1.3600006103515625,38.65999984741211,0.050280786252134835
8479,2013-10-25,39.93000030517578,39.959999084472656,39.18000030517578,39.2599983215332,6536900.0,0.019142419452736092,1.1369842970240116,-7.444453863434069,79.9999869583134,66.33435167211142,-1.868364147509915,-2.656595216086309,-3.4211021179004177,-4.213493458421226,15.226621406112335,0.779998779296875,0.6179641481831624,2.3960000991821317,0.06794264688123519,4.724057551483028,1.2319713730316835,3.56002882533258,-2.352754114081904,98.24568448198167,30.768470212623583,1.1640287261504465,10,-1.635000228881836,-1.9450016021728516,-3.4624996185302734,-3.4200000762939453,1.1699981689453125,4,0.04833459279802743,1.363646872507427,39.18000030517578,1.0416756073719096,39.27000045776367,-1.1333367241839527,39.4900016784668,0.04833459279802743
8480,2013-10-28,39.84000015258789,40.25,39.65999984741211,39.77000045776367,5309500.0,-0.002253948206862977,-3.0689537239220224,0.10447684713357663,81.9614468842444,69.67465118239592,-1.4845589014021527,-2.4562521524965035,-3.316285851205052,-4.050552046904521,17.194772327558358,0.5900001525878906,0.7650223854093952,2.1559999465942354,-0.3625750185013672,4.674574911689838,0.8967124640464306,3.4152874291420403,-1.9291685564209828,74.69135075693545,-0.46587502932068503,1.2592874825478013,10,-1.260000228881836,-1.710000991821289,-3.4375,-3.3299999237060547,1.8899993896484375,0,0.0379015641503484,1.1369842970240116,39.93000030517578,1.363646872507427,39.18000030517578,1.0416756073719096,39.27000045776367,0.0379015641503484
8481,2013-10-29,40.72999954223633,41.7400016784668,39.0099983215332,39.43999862670898,8442600.0,0.02233934202408938,-1.539536204112773,18.428664850136343,84.05569455508301,72.58401913102563,-1.9686190336372817,-3.2049889774516984,-4.159222431795655,-4.865845792391681,19.560410621560198,2.7300033569335938,0.9823668955551881,2.851999282836914,0.02505646832305075,5.678942097350777,1.438527875579986,4.265470690093842,-2.444901001456124,63.13863074727646,-18.11484064936905,1.41347140725693,10,-1.2649993896484375,-1.8549995422363281,-4.564999580383301,-4.219999313354492,0.740001678466804,1,0.021360150789655474,-3.0689537239220224,39.84000015258789,1.1369842970240116,39.93000030517578,1.363646872507427,39.18000030517578,0.021360150789655474
8482,2013-10-30,41.0,41.20000076293945,40.16999816894531,40.72000122070313,4622100.0,0.006629031691583576,2.0294180345342143,0.21705316323934912,82.80464692111536,75.28283527062491,-1.8920368352030934,-3.345665038185281,-4.378374643521269,-5.061845876379245,22.560326391020357,1.0300025939941406,1.1880646739985892,2.930999755859375,-0.19748349945831478,6.059483011177065,1.36675812820053,4.49524138351822,-2.093018894436206,72.99265601614981,-6.971000476080164,1.5642416276588462,10,-1.2149982452392578,-2.125,-4.835000038146973,-4.489999771118164,0.9399986267089773,2,0.011951260450409729,-1.539536204112773,40.72999954223633,-3.0689537239220224,39.84000015258789,1.1369842970240116,39.93000030517578,0.011951260450409729
8483,2013-10-31,40.900001525878906,41.36000061035156,40.5099983215332,41.08000183105469,6332900.0,-0.002438987173685181,1.2973101151629498,-0.6428610354223596,88.41352917697111,78.06784937575303,-1.477065303968672,-3.0765541833964534,-4.218292507052496,-4.887996598604218,25.74794643622248,0.8500022888183594,1.432360217014562,2.6235012054443345,-0.6821197332546731,5.929122144143342,0.9706907360948307,4.276311674793838,-1.8900032043457031,69.23080147669125,-14.075975829529767,1.6528104693495034,10,-0.9050006866455078,-2.0250015258789062,-4.66500186920166,-4.39000129699707,1.5799980163574219,3,-0.015892457252541292,2.0294180345342143,41.0,-1.539536204112773,40.72999954223633,-3.0689537239220224,39.84000015258789,-0.015892457252541292
8484,2013-11-01,40.900001525878906,41.08000183105469,40.5099983215332,41.02999877929688,4924200.0,0.0,3.956479915082761,0.722205738990418,87.5716805225912,80.25128262166666,-1.1460995888391636,-2.894152074584113,-4.149555342649222,-4.809723610108605,29.10782942957787,0.5700035095214844,1.6153306188010248,2.413501167297362,-1.0022294366487046,5.829231771243428,0.7056358653243322,4.1213664692703915,-1.3986026000976537,69.23080147669125,-13.813983794144889,1.7078653019730325,11,-0.7150001525878906,-2.0250015258789062,-4.505002021789551,-4.39000129699707,1.4599990844726562,4,-0.0012225684570249529,1.2973101151629498,40.900001525878906,2.0294180345342143,41.0,-1.539536204112773,40.72999954223633,-0.0012225684570249529
8485,2013-11-04,40.86999893188477,41.22000122070313,40.77000045776367,41.0099983215332,4576000.0,-0.000733559727990496,-1.6470918229961822,1.076941135043023,89.62813825764799,82.34209826854959,-0.8600886555063028,-2.649515016250355,-4.056516939504682,-4.708811422761848,32.01604476301294,0.45000076293946023,1.7867549293723926,2.16099853515626,-1.267666471692337,5.589663542004857,0.44666603173195796,3.875331038580562,-0.9656515106201198,68.13180671106454,-16.113239807525815,1.714332503424299,11,-0.4999980926513743,-1.9949989318847727,-4.517498970031745,-4.359998703002937,0.8400001525878835,0,0.005627588652978632,3.956479915082761,40.900001525878906,1.2973101151629498,40.900001525878906,2.0294180345342143,41.0,0.005627588652978632
8486,2013-11-05,41.97999954223633,42.13999938964844,40.7599983215332,40.83000183105469,8208500.0,0.027159301183284024,-1.1395286944024698,-8.214305177112134,90.39851116350951,84.20910222911002,-1.7653881547076296,-3.482027794500027,-5.031900314598296,-5.735778175043535,35.01540563302284,1.3800010681152344,1.974171393392254,2.981499099731444,-0.5284159592528752,6.491414158715763,1.2265415702392843,4.736456629223603,-1.74523435467529,91.87818536706273,7.87305547744613,1.754957529492159,11,-1.4099998474121094,-2.905000686645508,-5.627499580383301,-5.469999313354492,-1.3899993896484375,1,-0.0059552168348280254,-1.6470918229961822,40.86999893188477,3.956479915082761,40.900001525878906,1.2973101151629498,40.900001525878906,-0.0059552168348280254
8487,2013-11-06,41.7599983215332,41.959999084472656,41.61000061035156,41.91999816894531,4606800.0,-0.005240619892855847,1.9166335532067074,-0.13913057900585474,86.00740306869376,85.64900416757442,-1.2907752003223862,-2.9875395701464953,-4.681253740446081,-5.4362131528392155,38.32684904426499,0.3699989318847656,2.0910817520340714,2.4899980545043974,-0.990727377396496,5.970723486405291,0.7496353385539507,4.230360770454844,-1.1441862935546823,76.68706631250073,-5.733574633835829,1.7403627159504478,11,-1.1849994659423828,-2.684999465942383,-5.407498359680176,-5.249998092651367,-1.4199981689453125,2,-0.00694437529899361,-1.1395286944024698,41.97999954223633,-1.6470918229961822,40.86999893188477,3.956479915082761,40.900001525878906,-0.00694437529899361
8488,2013-11-07,41.22999954223633,41.86000061035156,41.13999938964844,41.77999877929688,5913700.0,-0.012691542159942726,1.0281641710051954,3.437498509882504,77.81626263080375,85.40636813118445,-0.49104160462578506,-2.2450071037583967,-4.02310739438812,-4.837866366872099,41.68322662827831,0.720001220703125,2.115782135073964,1.7519992828369126,-1.6719012316710362,5.1758997973448615,0.040049025582938214,3.463949540090887,-0.470001220703125,44.171825085713614,-35.71500258211616,1.711950257253976,11,-0.6550006866455078,-2.155000686645508,-4.897500038146973,-4.719999313354492,-0.5699996948242188,3,0.017220448516991116,1.9166335532067074,41.7599983215332,-1.1395286944024698,41.97999954223633,-1.6470918229961822,40.86999893188477,0.017220448516991116
8489,2013-11-08,41.43999862670898,41.5,40.93000030517578,41.22000122070313,5956500.0,0.005093356458991005,2.3529378765609397,-0.3999958385062702,76.02993177840486,84.74731089720228,-0.51888885806612,-2.1850553156519723,-4.106646636060326,-4.968501096971217,45.05227477492374,0.5699996948242188,2.1596821995092057,1.7194984436035057,-1.525496688964715,4.964493576171726,0.09700087731939533,3.341996009887616,0.7000007629394602,49.27534629407925,-27.895574107491335,1.6224975662841103,11,-0.864999771118157,-2.364999771118157,-5.122498512268059,-4.929998397827141,0.040000915527350855,4,0.02509654802104766,1.0281641710051954,41.22999954223633,1.9166335532067074,41.7599983215332,-1.1395286944024698,41.97999954223633,0.02509654802104766
8490,2013-11-11,41.13999938964844,41.61999893188477,41.06999969482422,41.4900016784668,4431300.0,-0.007239364068588161,-1.2448871554133774,-1.5909382531949494,67.15173846252685,82.8690935535849,-0.016865706618361287,-1.64075459596463,-3.6939613401851616,-4.579697653741206,48.42197833400637,0.549999237060554,2.2188100775516375,1.2109992980957003,-1.8186005684181268,4.240599164609527,-0.3038006351612168,2.7257992313526174,0.9758000183105437,27.536287970720842,-45.2683263337855,1.5147999332569144,11,0.0149993896484375,-2.065000534057617,-4.8224992752075195,-4.629999160766602,2.0,0,0.029654867253354977,2.3529378765609397,41.43999862670898,1.0281641710051954,41.22999954223633,1.9166335532067074,41.7599983215332,0.029654867253354977
8491,2013-11-12,40.41999816894531,40.81999969482422,40.060001373291016,40.77999877929688,6355600.0,-0.017501245293753964,2.454518657234013,1.0285664461422968,60.82860088291187,80.4273106604512,0.7314580248777673,-0.6716582814959935,-2.8734424790482365,-3.7818416650794973,51.171354536337034,1.0799980163574219,2.149047320581694,0.3109981536865263,-2.3456698866094783,2.967666193982531,-1.0173358664614796,1.6393321738345321,1.672085256958006,18.94722259588454,-49.95157292121381,1.3283340201480038,11,0.6800022125244141,-1.3449993133544922,-4.012497901916504,-3.9099979400634766,3.3700027465820312,1,0.031914917713144586,-1.2448871554133774,41.13999938964844,2.3529378765609397,41.43999862670898,1.0281641710051954,41.22999954223633,0.031914917713144586
8492,2013-11-13,41.43000030517578,41.43000030517578,40.33000183105469,40.34000015258789,5633800.0,0.02498768386898287,1.0183455415294485,-3.0277730682829054,68.05777518158081,78.16556021651894,-0.2359463535662556,-1.4479509326243445,-3.791684652168499,-4.704770781860937,53.126187620913335,1.0999984741210938,2.1068101328520683,1.1255002975463881,-1.293837246818775,3.5448378419115514,-0.08416847463619348,2.3351690697289698,0.5807998386230437,76.11108403145856,7.860942105605332,1.2096687721825805,11,-0.3299999237060547,-2.355001449584961,-4.9275007247924805,-4.920000076293945,1.9300003051757812,2,-0.020275166459097327,2.454518657234013,40.41999816894531,-1.2448871554133774,41.13999938964844,2.3529378765609397,41.43999862670898,-0.020275166459097327
8493,2013-11-14,42.0,42.099998474121094,41.290000915527344,41.290000915527344,6484300.0,0.013758138803417141,-1.2816862058219878,0.6513752156703542,67.10742686503932,75.89175425456875,-0.7079507080720759,-1.7866419536489957,-4.264310463783836,-5.18733103591061,54.92246280032693,0.80999755859375,1.9686764832735122,1.4905000686645522,-0.7598931194590932,3.7408932567881976,0.36530347460272594,2.6156966627263785,-1.9399986267089844,95.09810704728923,29.37640186856322,1.1251965940618236,11,-0.8999996185302734,-2.9250011444091797,-5.46250057220459,-5.489999771118164,1.0400009155273438,3,-0.03952380589076454,1.0183455415294485,41.43000030517578,2.454518657234013,40.41999816894531,-1.2448871554133774,41.13999938964844,-0.03952380589076454
8494,2013-11-15,40.560001373291016,42.09000015258789,40.400001525878906,42.09000015258789,9885000.0,-0.034285681588309136,1.2091502942056447,-2.1549306368940804,54.864872109723066,72.02916912702153,0.7585126847790633,-0.1545182738758868,-2.728768130533254,-3.6739253771693186,56.032338712361486,1.6899986267089844,1.8010335638812762,-0.0764986038208022,-1.9979915904910612,1.8449943828494568,-1.0372450971559317,0.8842478895143273,-0.459200057983395,24.509838754013387,-38.42171604151736,0.9607464933351283,11,0.5399990081787109,-1.3250007629394531,-3.9975013732910156,-4.05000114440918,2.7099990844726562,4,0.002465445530949628,-1.2816862058219878,42.0,1.0183455415294485,41.43000030517578,2.454518657234013,40.41999816894531,0.002465445530949628
8495,2013-11-18,40.93999862670898,41.2400016784668,40.209999084472656,40.209999084472656,5336000.0,0.009368768258183335,-1.8219266846079483,-0.47712426448588346,51.5239412414764,67.70977246901785,0.4352614994125119,-0.37412738983790206,-3.017152296782932,-3.9796363758554563,56.293058522499415,1.0300025939941406,1.6203339480465786,0.18949871063231427,-1.49406152764616,1.8730589489107885,-0.6522814085069228,1.0312788297715514,-0.7992133682250895,43.13718157049779,-18.95157640555626,0.8417801191392363,11,0.14000129699707742,-1.6499996185302663,-4.377498626708977,-4.429998397827141,2.710002899169929,0,0.013190057001493338,1.2091502942056447,40.560001373291016,-1.2816862058219878,42.0,1.0183455415294485,41.43000030517578,0.013190057001493338
8496,2013-11-19,40.97000122070313,41.40999984741211,40.22000122070313,40.22000122070313,4633200.0,0.0007328430630326732,-2.1733296712239394,1.0273979045280062,49.774445320199355,63.683888274740696,0.2759423640267116,-0.3031075589129202,-2.9523372091665223,-3.9376175246937564,55.89935333074594,1.1899986267089773,1.4587261938526197,0.14550132751465839,-1.4315102830321322,1.722512938061449,-0.6430044777587369,0.9340071327880537,-0.7900316979064996,40.21176622558833,-19.650982230254584,0.7885058052733966,11,0.10999870300292258,-1.5850009918212962,-4.407501220703132,-4.460000991821296,2.789997100830071,1,0.05296553830339534,-1.8219266846079483,40.93999862670898,1.2091502942056447,40.560001373291016,-1.2816862058219878,42.0,0.05296553830339534
8497,2013-11-20,39.900001525878906,41.0,39.86999893188477,40.959999084472656,5797500.0,-0.02611666250777478,-1.0178541018113085,-1.413330078125,43.43832257508992,59.86411715743916,1.1782620009552005,0.860635457006687,-1.7996102589358145,-2.808112728314441,55.306756270606684,1.1300010681152273,1.2596642360757002,-0.955998420715332,-2.4236474798125585,0.5116506383818944,-1.6898229502639452,-0.22217389116671882,2.1999969482421875,1.3454080786064142,-54.964004655061785,0.7338245295486148,11,1.0849971771240234,-0.3750019073486328,-3.3375015258789062,-3.3900012969970703,3.789997100830071,2,0.09749371531039674,-2.1733296712239394,40.97000122070313,-1.8219266846079483,40.93999862670898,1.2091502942056447,40.560001373291016,0.09749371531039674
8498,2013-11-21,41.150001525878906,41.43999862670898,40.06999969482422,40.099998474121094,6584000.0,0.031328319603929344,-1.4684651866107508,-0.9905711982495538,51.40924420850002,57.12848520522752,-0.09418348067598004,-0.24686670271363198,-2.9461389482436005,-3.999037754840728,54.85286468052274,1.539997100830071,0.9694415550188182,0.19550151824951456,-1.0454562827451923,1.4364593192442214,-0.4249773822478389,0.815980418746868,0.9053969573974641,57.65774280019231,2.859582497707123,0.6204789004973545,11,-0.16500282287597656,-1.4850025177001953,-4.385002136230469,-4.64000129699707,2.25,3,0.053705929587458456,-1.0178541018113085,39.900001525878906,-2.1733296712239394,40.97000122070313,-1.8219266846079483,40.93999862670898,0.053705929587458456
8499,2013-11-22,41.86000061035156,41.86999893188477,40.9900016784668,41.11999893188477,4162300.0,0.017253926078864,1.315787360273831,0.7047614549576321,55.18325527516749,55.79865373996537,-0.8251089606838136,-0.8483570939505043,-3.5496978234462375,-4.644275525060706,54.02117799929018,0.8799972534179759,0.7353745605821942,0.8090005874633803,-0.39616145847322315,2.014162633399984,0.2064195644950786,1.411581610431682,0.15168988189697785,99.50008392333949,44.47227747182432,0.6025810229683034,11,-0.8750019073486328,-1.875,-4.954999923706055,-5.350000381469727,1.1300010681152344,4,0.028189208981616254,-1.4684651866107508,41.150001525878906,-1.0178541018113085,39.900001525878906,-2.1733296712239394,40.97000122070313,0.028189208981616254
8500,2013-11-25,41.349998474121094,41.88000106811523,41.27999877929688,41.86999893188477,3387700.0,-0.012183519560301947,1.2222112334786261,-0.70270172743536,46.48044126027358,54.204413781894445,-0.3153480238570694,-0.231287621020293,-2.954073239619831,-4.072937938004422,52.931933390051356,0.6000022888183452,0.5592727456007935,0.22349853515625284,-0.8435040088163817,1.2905010791288873,-0.3100027368300644,0.7569998071425701,0.6188581869201712,73.63173976580457,22.304194587114623,0.533501271986318,11,-0.36499977111816406,-1.154998779296875,-4.274999618530273,-4.839998245239258,1.8400001525878835,0,0.046432939649180716,1.315787360273831,41.86000061035156,-1.4684651866107508,41.150001525878906,-1.0178541018113085,39.900001525878906,0.046432939649180716
8501,2013-11-26,41.599998474121094,41.88999938964844,41.38000106811523,41.4900016784668,3222700.0,0.006045949437131437,-2.090917498005852,-0.21153211312034337,49.10913220730374,52.09900900697476,-0.4250622606653067,-0.435074070509458,-3.126997963525035,-4.267190283841288,50.952843919596624,0.5400009155273438,0.39243068496227096,0.42999858856201456,-0.6398751795083726,1.4998723566324017,-0.10493829547318256,0.9649354725972117,0.3268810323370417,85.6435222867027,35.97371708633213,0.5349368840351947,11,-0.6149997711181641,-1.2149982452392578,-4.174999237060547,-5.07499885559082,1.6800003051757884,1,0.04927892132094902,1.2222112334786261,41.349998474121094,1.315787360273831,41.86000061035156,-1.4684651866107508,41.150001525878906,0.04927892132094902
8502,2013-11-27,41.4900016784668,41.849998474121094,41.27000045776367,41.68000030517578,2285400.0,-0.002644153838676777,1.188692554072048,-1.7273105600832321,51.51870449991801,50.366928744183504,-0.3415799897350311,-0.3019673821364819,-2.938003067465189,-4.107267682114525,48.80257533372186,0.5799980163574219,0.30999679698489757,0.295501708984375,-0.7804055490275772,1.3714089669963272,-0.2424519200216011,0.8334553379903511,0.3999977111816406,78.02210009599624,26.5143619633906,0.5379536290059771,11,-0.5100021362304688,-0.9200019836425781,-3.69000244140625,-4.590002059936523,1.3599967956542969,2,0.05471189566725254,-2.090917498005852,41.599998474121094,1.2222112334786261,41.349998474121094,1.315787360273831,41.86000061035156,0.05471189566725254
8503,2013-11-29,40.25,41.2400016784668,40.150001525878906,40.900001525878906,3635800.0,-0.029886758937162305,-1.5647108454281893,3.421085389603871,43.79562769669064,49.13701269829101,0.6974198559955482,0.9347669808432215,-1.6301715752759947,-2.826917981842044,45.89190911720633,1.3400001525878906,0.28206501598549494,-0.9119998931884794,-2.0620766679381717,0.23807688156121287,-1.4870382805633255,-0.33696150581363327,1.6399993896484375,5.747045798346963,-44.14108295889454,0.5750383873748464,11,0.6299991607666016,0.31999969482421875,-2.369999885559082,-3.3500003814697266,2.1100006103515625,4,0.08546580439028517,1.188692554072048,41.4900016784668,-2.090917498005852,41.599998474121094,1.2222112334786261,41.349998474121094,0.08546580439028517
8504,2013-12-02,40.849998474121094,41.22000122070313,40.18999862670898,40.33000183105469,4706100.0,0.014906794388101607,-1.5749966621526152,-0.7999929574985035,48.53386787955276,48.80478232474395,0.15967501189816602,0.34870881117336694,-2.1597725327988613,-3.3873002780524857,42.823946881580326,1.0300025939941548,0.12108673565638384,-0.3095012664794936,-1.4621906177844792,0.843188084825492,-0.8858459421319864,0.2668434091729992,1.0,40.22975905991713,-11.969954719100073,0.576344675652492,12,0.030000686645507812,-0.27499961853027344,-2.9424991607666016,-3.9499988555908203,1.3100013732910156,0,0.06242357765015005,-1.5647108454281893,40.25,1.188692554072048,41.4900016784668,-2.090917498005852,41.599998474121094,0.06242357765015005
8505,2013-12-03,41.099998474121094,41.13999938964844,40.56999969482422,40.81999969482422,3566000.0,0.006119951268991564,2.1666596024244478,0.5384626670774829,53.609344147313756,49.23088219442333,-0.07290943070857736,0.12313656212155877,-2.3153533985192425,-3.5977442727770423,39.52290448779,0.5699996948242188,-0.07734035358807034,-0.07100124359131144,-1.2160937667113387,1.0740912795287159,-0.6435475051513251,0.5015450179687022,0.710400009155272,54.597592791528726,-1.733636929647929,0.5725462615600136,12,-0.2199993133544922,-0.5249996185302734,-2.9599990844726562,-4.0149993896484375,0.8800010681152344,1,0.04598548113172707,-1.5749966621526152,40.849998474121094,-1.5647108454281893,40.25,1.188692554072048,41.4900016784668,0.04598548113172707
8506,2013-12-04,41.72999954223633,41.91999816894531,40.75,40.88999938964844,4734200.0,0.015328493710575763,-1.0892844370421082,3.0000136239782016,51.65928834774184,50.14432283582909,-0.6523713402034943,-0.555009835178538,-2.8461812361666077,-4.182687283940261,35.964605885642456,1.1699981689453125,-0.07397315715419239,0.5714998245239258,-0.5414148219066632,1.6844144709545148,0.01504250130862772,1.1279571477392238,-1.8600006103515554,89.26559395164593,33.97254235431052,0.5564573232152952,12,-0.7350006103515625,-1.1550006866455078,-3.375,-4.5,-0.20000076293944602,2,0.03498679847803343,2.1666596024244478,41.099998474121094,-1.5749966621526152,40.849998474121094,-1.5647108454281893,40.25,0.03498679847803343
8507,2013-12-05,41.47000122070313,41.72000122070313,41.20000076293945,41.70000076293945,3366400.0,-0.0062304894412961165,2.8518487121884935,-0.27380892911475485,46.96449576931081,49.6504618981414,-0.16343517514176398,-0.3350284018352525,-2.4847622843046864,-3.8705420647596114,32.21401240552219,0.529998779296875,-0.07033097445817305,0.3260013580322365,-0.7611753814541657,1.4131780975186388,-0.21758701171096817,0.8695897277754412,-1.559002304077147,74.57639538442348,23.313846933257707,0.5435883697432027,12,-0.43500137329102273,-0.46500205993653054,-2.300001144409187,-3.4950008392334055,0.8600006103515554,3,0.043645949006872575,-1.0892844370421082,41.72999954223633,2.1666596024244478,41.099998474121094,-1.5749966621526152,40.849998474121094,0.043645949006872575
8508,2013-12-06,41.93999862670898,42.099998474121094,41.52000045776367,41.86999893188477,3080200.0,0.011333431207405154,1.974353456708009,-0.3043471049706739,58.89174117457361,50.062515886964306,-0.56947293883497,-0.7895898530847774,-2.850299987623181,-4.284810805242586,29.55755599384471,0.6299972534179616,-0.039678207281646394,0.7604988098144432,-0.3833903227548774,1.9043879423837637,0.18855424352977934,1.332443376099107,-1.9888197250366062,91.62304396888291,35.44899833962256,0.5719445662846605,12,-0.8149986267089773,-0.9349994659423757,-2.609997749328606,-3.9649982452392507,0.5100021362304759,4,0.02169766040079435,2.8518487121884935,41.47000122070313,-1.0892844370421082,41.72999954223633,2.1666596024244478,41.099998474121094,0.02169766040079435
8509,2013-12-09,42.47999954223633,42.5,41.75,41.93000030517578,4286700.0,0.01287555873174151,1.542372223838619,7.857166212535655,59.722230249785696,51.53382577468787,-1.1312402167762983,-1.315107865430079,-3.287406286698676,-4.766973959265734,27.376117076850527,0.75,0.15636468274619375,1.2484996795654268,-0.0316854190275464,2.5286847781584,0.6084071302689367,1.888592228861917,-2.442867857666009,98.96370701548412,39.44111060052826,0.640092549296488,12,-1.154998779296875,-1.2950000762939453,-3.044999122619629,-4.504999160766602,-1.2299995422363281,0,-0.002824833643546909,1.974353456708009,41.93999862670898,2.8518487121884935,41.47000122070313,-1.0892844370421082,41.72999954223633,-0.002824833643546909
8510,2013-12-10,42.36000061035156,42.5099983215332,41.63000106811523,42.349998474121094,4608800.0,-0.002824833643546909,4.6774463477062875,0.018185727463777664,58.676656322686426,52.59688400973039,-0.9531385601105384,-1.1584157457082753,-3.0547590937862523,-4.603458626050866,24.92885657587312,0.8799972534179759,0.19138716432433256,1.0675006866455092,-0.3071091078365882,2.4421104811276066,0.3801957894044605,1.754805583886558,-2.175096826855466,91.47739464598058,28.29299334250269,0.687304897241048,12,-1.0300006866455078,-1.1700019836425781,-2.8299999237060547,-4.385000228881836,-1.3500022888183594,1,-0.00472145325915263,1.542372223838619,42.47999954223633,1.974353456708009,41.93999862670898,2.8518487121884935,41.47000122070313,-0.00472145325915263
8511,2013-12-11,41.709999084472656,42.349998474121094,41.63000106811523,42.349998474121094,4101700.0,-0.01534470057868853,1.2499940395298603,-63.986270022883296,61.92357333269003,53.75298054670506,-0.3194903455977496,-0.42880017410857363,-2.2976621433853666,-3.905135358946076,24.405321025589284,0.7299995422363352,0.1118275576110932,0.35299911499023295,-0.9692966185322547,1.6752948485127206,-0.3081487517710073,1.0141469817514732,-1.339087737933589,38.9312421376322,-30.750375224138246,0.661147866761243,12,-0.37999916076660156,-0.5200004577636719,-2.087498664855957,-3.7349987030029297,-0.3400001525878835,2,0.006473278918488035,4.6774463477062875,42.36000061035156,1.542372223838619,42.47999954223633,1.974353456708009,41.93999862670898,0.006473278918488035
8512,2013-12-12,40.59000015258789,41.72000122070313,40.4900016784668,41.709999084472656,5148200.0,-0.02685204882446779,1.1578878682929132,1.75,46.24663720927615,54.025314936992345,0.7369118216105051,0.6588194135675067,-1.092012769756515,-2.7490640922913627,22.741171220386036,1.2299995422363352,0.14085394999697343,-0.7249998092651353,-2.0901983250031932,0.6401987064729227,-1.4075990671341643,-0.04240055139610632,1.9199981689453125,4.9504277378052235,-63.51532178665632,0.6825992578690283,12,0.7599983215332031,0.5999984741210938,-0.7675008773803711,-2.4150009155273438,1.6599998474121094,3,0.023158379482022706,1.2499940395298603,41.709999084472656,4.6774463477062875,42.36000061035156,1.542372223838619,42.47999954223633,0.023158379482022706
8513,2013-12-13,40.34000015258789,40.68999862670898,40.150001525878906,40.63999938964844,3998700.0,-0.0061591524774621265,1.7000009536798337,0.26785671710927417,39.14284795643829,52.98186827886851,1.1186599586421835,0.8201283133722796,-0.7436391073771205,-2.4562553521839874,20.407976158780972,0.539997100830071,0.11331696260691615,-0.8919998168945327,-2.283440780799772,0.49944114701070674,-1.5877202988471524,-0.19627933494191296,2.129598236083986,8.050800198493839,-54.155799420735306,0.695720481952618,12,0.9899997711181641,0.8499984741210938,-0.5150012969970703,-2.1650009155273438,0.5,4,0.049330730563696745,1.1578878682929132,40.59000015258789,1.2499940395298603,41.709999084472656,4.6774463477062875,42.36000061035156,0.049330730563696745
8514,2013-12-16,40.65999984741211,41.38000106811523,40.349998474121094,40.43999862670898,6404700.0,0.007932565533312008,-4.149993324305215,-0.7333392673219722,44.93392613372514,52.01793294402533,0.8592321048750051,0.5354575604614382,-0.9579065921362755,-2.740252191400721,19.56540728697364,1.0400009155273366,0.07090160146100999,-0.5770000457763658,-1.9589601208172382,0.8049600292645067,-1.2679800832968056,0.11397999174407403,1.71681466674805,21.610127711711943,-37.5339700005228,0.6909800375204376,12,0.6700000762939453,0.529998779296875,-0.8350009918212891,-2.4850006103515625,-1.0900001525878906,0,0.0440236331098085,1.7000009536798337,40.34000015258789,1.1578878682929132,40.59000015258789,1.2499940395298603,41.709999084472656,0.0440236331098085
8515,2013-12-17,41.47999954223633,41.61000061035156,40.72000122070313,40.75,5928100.0,0.020167233101364923,-1.2531712805358204,3.3181613261200202,49.18699838366275,51.74323405912765,0.11041557341944497,-0.2550909873275913,-1.6514389381391794,-3.519594259264636,19.033908596105036,0.9500007629394531,0.2358457372471463,0.21599960327148438,-1.162624719472518,1.5946239260154869,-0.47331255810051687,0.9053117646434856,0.8077424523925814,60.45453914925197,4.469839821846826,0.6893121613720019,12,-0.14999961853027344,-0.29000091552734375,-1.6550006866455078,-3.219999313354492,-2.1199989318847656,1,-0.0055448299125976375,-4.149993324305215,40.65999984741211,1.7000009536798337,40.34000015258789,1.1578878682929132,40.59000015258789,-0.0055448299125976375
8516,2013-12-18,43.13999938964844,43.15999984741211,41.43999862670898,41.66999816894531,7328500.0,0.040019283166139896,1.2781440892486415,2.0137015650719827,59.23851265194185,53.10701371275332,-1.484671285406307,-1.8384423992983159,-3.1556599036045867,-5.123921120204699,18.796906733585256,1.720001220703132,0.3539441536458341,1.7674995422363295,0.16320478322847976,3.3717943012441793,0.9653521627324011,2.569646921740258,-2.9899978637695312,99.33553259413499,44.23248587094838,0.8021473795039257,12,-1.4849987030029297,-1.625,-3.02500057220459,-4.879999160766602,-3.0699996948242188,2,-0.04937415619496588,-1.2531712805358204,41.47999954223633,-4.149993324305215,40.65999984741211,1.7000009536798337,40.34000015258789,-0.04937415619496588
8517,2013-12-19,43.790000915527344,43.83000183105469,42.77000045776367,43.02000045776367,6515400.0,0.015067258578470799,1.4941141623620542,0.5238094002366668,71.2230363905813,54.477157625643066,-1.9790954827395666,-2.2999943606379887,-3.64363106218471,-5.708475896291887,19.218577858628986,1.0600013732910156,0.42132089082477364,2.223001098632814,0.43739648068336834,4.0086057165822595,1.3301987896580911,3.1158034076075367,-3.5797994232177714,98.91301868994185,36.01492527957328,0.8928023089747229,12,-1.7999992370605469,-1.9400005340576172,-3.7025012969970703,-5.310001373291016,-4.569999694824212,3,-0.05526380299262501,1.2781440892486415,43.13999938964844,-1.2531712805358204,41.47999954223633,-4.149993324305215,40.65999984741211,-0.05526380299262501
8518,2013-12-20,43.36000061035156,43.93999862670898,43.18999862670898,43.81999969482422,7136300.0,-0.009819600278275109,1.1428664850136674,-0.5974010532521513,65.36109362772658,55.10369800096983,-1.4823724307849488,-1.7875878593964671,-3.077112308398547,-5.222050072898796,19.27747025669777,0.75,0.4633587430470243,1.6825008392333984,-0.26099480512335305,3.62599648359015,0.7107530170550191,2.6542486614117777,-3.0050071044921864,83.84406708341452,17.331774264322533,0.9717478221783763,12,-1.3150005340576172,-1.4550018310546875,-3.272500991821289,-4.64000129699707,-3.8500022888183594,4,-0.025599644712333447,1.4941141623620542,43.790000915527344,1.2781440892486415,43.13999938964844,-1.2531712805358204,41.47999954223633,-0.025599644712333447
8519,2013-12-23,43.040000915527344,43.7599983215332,42.86000061035156,43.540000915527344,3777300.0,-0.00738006665866664,-1.0930164475435142,1.0869586850878212,61.77186252642283,55.447609801384985,-1.2008667326954026,-1.4489407675956798,-2.606023687331202,-4.858249460440945,18.80983938627124,0.8999977111816406,0.5765113370671386,1.3035011291503906,-0.7327526831981785,3.33975494149896,0.2853742229761096,2.3216280353246717,-2.4699071024169896,72.04973800590696,3.863827577579684,1.0181269061742833,12,-0.9950008392333984,-1.1350021362304688,-2.9525012969970703,-4.250001907348633,-3.5600013732910156,0,-0.05111525827467556,1.1428664850136674,43.36000061035156,1.4941141623620542,43.790000915527344,1.2781440892486415,43.13999938964844,-0.05111525827467556
8520,2013-12-24,43.27000045776367,43.4900016784668,43.06999969482422,43.15999984741211,1083900.0,0.005343855421558574,-1.8965562600299912,-0.220001220703125,59.82143899790193,55.21403931974186,-1.439596947062391,-1.6102834313642234,-2.691397006640493,-5.048893151615246,18.308339456333993,0.4500007629394531,0.5480075424042354,1.4375005722045913,-0.7005253844273867,3.575526528836569,0.3684875938886023,2.5065135505205802,-2.4977123558374004,73.20007324218778,7.363323305226871,1.0690129783159876,12,-1.2250003814697266,-1.3650016784667969,-3.1024999618530273,-4.385000228881836,-4.3600006103515625,1,-0.08550960766804394,-1.0930164475435142,43.040000915527344,1.1428664850136674,43.36000061035156,1.4941141623620542,43.790000915527344,-0.08550960766804394
8521,2013-12-26,43.650001525878906,43.79999923706055,43.2400016784668,43.31999969482422,2370600.0,0.00878209068858582,-1.2857142857142858,3.0,63.6934708285849,57.152576388553946,-1.6935653287853611,-1.9276610136676666,-2.9145385894435094,-5.391559620370231,17.85339754920648,0.55999755859375,0.4783037810733717,1.7150014877319322,-0.567753813675175,3.9977567891390393,0.5736238370283786,2.8563791384354857,-2.687650792465675,75.21388421560617,10.049613577948705,1.1413776507035527,12,-1.605001449584961,-1.7450027465820312,-3.4650020599365234,-4.76500129699707,-5.420001983642578,3,-0.09828180448021107,-1.8965562600299912,43.27000045776367,-1.0930164475435142,43.040000915527344,1.1428664850136674,43.36000061035156,-0.09828180448021107
8522,2013-12-27,43.7599983215332,43.959999084472656,43.5099983215332,43.65999984741211,2516700.0,0.002519972320942143,-1.2499952316466079,0.3030239977805521,61.97368460678999,59.6893360163708,-1.460161251648799,-1.9593316755764008,-2.8857301939875484,-5.463682157407625,17.60009097045409,0.4500007629394531,0.42836172689611374,1.711498451232913,-0.7001865611600095,4.1231834636258355,0.5056559450364517,2.9173409574293743,-2.6189887145222244,81.81808723877957,19.174466291281753,1.2058425061964624,12,-1.6049995422363281,-1.8449993133544922,-3.527498245239258,-4.874998092651367,-5.099998474121094,4,-0.0843235550329815,-1.2857142857142858,43.650001525878906,-1.8965562600299912,43.27000045776367,-1.0930164475435142,43.040000915527344,-0.0843235550329815
8523,2013-12-30,43.68999862670898,43.9900016784668,43.43000030517578,43.900001525878906,2454500.0,-0.0015996274567904312,1.871778319003883,-2.100061036087658,58.485270340690526,61.19504092825584,-0.9666438766588641,-1.7058624602395085,-2.6871272927230265,-5.353754995434478,18.92600545759481,0.5600013732910156,0.4021458953334047,1.469498825073238,-0.8922714165033909,3.8312690666498668,0.28861370428491995,2.650383945861556,-2.323469861501067,73.45108246152328,14.765479458672687,1.1808851207883155,12,-1.3349971771240163,-1.6599979400634695,-3.4349994659423757,-4.804998397827141,-4.579998016357415,0,-0.10231168566055304,-1.2499952316466079,43.7599983215332,-1.2857142857142858,43.650001525878906,-1.8965562600299912,43.27000045776367,-0.10231168566055304
8524,2013-12-31,43.400001525878906,43.90999984741211,43.2400016784668,43.77000045776367,2203500.0,-0.006637608375954174,1.0615400867406526,1.7618753519463173,57.12329840879993,62.07685204215998,-0.2761431947753934,-1.2806920665891965,-2.2731137736716533,-5.033733669845574,20.220641379567635,0.6699981689453125,0.6138053420582708,1.0520015716552749,-1.2732886016149862,3.377291744925536,-0.1106435149798557,2.2146466582904054,-1.7711254693451082,35.86968690525059,-17.89682020212986,1.162645086635129,12,-0.6850013732910156,-1.3299999237060547,-3.075002670288086,-4.51500129699707,-3.5100021362304688,1,-0.0896314070870744,1.871778319003883,43.68999862670898,-1.2499952316466079,43.7599983215332,-1.2857142857142858,43.650001525878906,-0.0896314070870744
8525,2014-01-02,42.9900016784668,43.290000915527344,42.790000915527344,43.22000122070313,2753700.0,-0.009447000760302582,1.7027105048817957,0.6216221789201475,59.06518221139169,62.05759310432107,0.41412551006382614,-0.7608469572058567,-1.7619370420227725,-4.597066316060619,21.351285359136156,0.6100006103515625,0.9198197860444566,0.5475015640258789,-1.717062121893612,2.8120652499453698,-0.5847802789338701,1.679783406985628,-1.1250130597397003,16.66671964853945,-37.366275944381535,1.1322818429597465,1,0.3899993896484375,-0.9200000762939453,-2.505002021789551,-4.105001449584961,-2.8800010681152344,3,-0.08164694113023463,1.0615400867406526,43.400001525878906,1.871778319003883,43.68999862670898,-1.2499952316466079,43.7599983215332,-0.08164694113023463
8526,2014-01-03,43.18999862670898,43.38000106811523,42.88000106811523,43.099998474121094,2275500.0,0.004652173538815196,1.1276367797807623,-0.39130579005850447,71.17265442399855,62.0519951080341,0.24805214627910033,-0.8915673299388445,-1.8831046093811423,-4.7718361432837355,21.700293265821863,0.5,1.1834667210749998,0.6744985580444265,-1.5874846593602925,2.9364817754491455,-0.456493050657933,1.805490166746786,-1.1125087020079079,33.33312140584162,-25.796927000210594,1.1309916087023577,1,0.20000267028809304,-1.1199970245361257,-2.599999427795403,-4.164999008178704,-2.659999847412095,4,-0.09909698808487777,1.7027105048817957,42.9900016784668,1.0615400867406526,43.400001525878906,1.871778319003883,43.68999862670898,-0.09909698808487777
8527,2014-01-06,43.27999877929688,43.58000183105469,43.11999893188477,43.41999816894531,4182900.0,0.0020838192972816305,-1.0000165856733263,-1.5555461365659744,74.58196156081296,63.076535989488136,0.0872785473573856,-0.884355723507241,-1.8845118983861155,-4.836947413178528,22.136145023304813,0.46000289916991477,1.3762405764398764,0.6739988327026438,-1.5564735854900107,2.9044712508952983,-0.441237376393687,1.7892350417989746,-1.0112576792192414,40.83312935312372,-23.735368832851897,1.1152362090963281,1,0.11000251770018821,-1.2099971771240305,-2.5949993133544993,-4.204999923706062,-2.629997253417976,0,-0.11668205590329717,1.1276367797807623,43.18999862670898,1.7027105048817957,42.9900016784668,1.0615400867406526,43.400001525878906,-0.11668205590329717
8528,2014-01-07,42.849998474121094,43.36999893188477,42.40999984741211,43.36999893188477,4542500.0,-0.009935312322177814,2.692300920661629,3.7143051771119557,67.98030636629278,63.76636308280702,0.4887214121175205,-0.40336574348626186,-1.3661873599932477,-4.382868933432796,21.843743543595707,0.9599990844726634,1.3342551420930064,0.19849853515624716,-2.011805410446236,2.4088024807587303,-0.906653437644998,1.3036505079574923,1.1400032043457031,29.333241780598957,-38.98919860119227,1.1051519728012424,1,0.3500022888183594,-0.7799968719482422,-2.0749988555908203,-3.7749996185302734,-2.1800003051757812,1,-0.0977829352605345,-1.0000165856733263,43.27999877929688,1.1276367797807623,43.18999862670898,1.7027105048817957,42.9900016784668,-0.0977829352605345
8529,2014-01-08,42.36000061035156,42.86999893188477,42.209999084472656,42.7599983215332,4462200.0,-0.011435189760052422,1.1290354336764257,0.7692256904962665,57.63891050480577,63.52385991690745,0.974607806688077,0.0813521204827552,-0.8159164674638362,-3.847287333702859,21.055554812808708,0.6599998474121165,1.1070042554035524,-0.2854993820190401,-2.498413453272235,1.9274146892341548,-1.3919564176456376,0.8209576536075573,1.5984010314941415,10.948994536918956,-55.95753237312012,1.1064570356265984,1,0.7399997711181641,-0.28999900817871094,-1.6350011825561523,-3.285001754760742,-1.5800018310546804,2,-0.07672332278498106,2.692300920661629,42.849998474121094,-1.0000165856733263,43.27999877929688,1.1276367797807623,43.18999862670898,-0.07672332278498106
8530,2014-01-09,42.15999984741211,42.560001373291016,41.65999984741211,42.5099983215332,4444300.0,-0.00472145325915263,2.999966091924792,0.8750011920997167,38.60463424522523,60.736211407645264,1.1181858254492951,0.27995448634951714,-0.5538225850003471,-3.6059158466021444,20.202900239308963,0.9000015258789062,0.959037791000604,-0.47550010681152344,-2.695642195219719,1.744641981596672,-1.5855711510156212,0.6345709373925743,1.7284656921386699,26.041639761820086,-35.24420119258518,1.1100710442040964,1,0.6650009155273438,-0.08999824523925781,-1.4325008392333984,-3.085000991821289,-1.6300010681152273,3,-0.05384251579647503,1.1290354336764257,42.36000061035156,2.692300920661629,42.849998474121094,-1.0000165856733263,43.27999877929688,-0.05384251579647503
8531,2014-01-10,41.97999954223633,42.560001373291016,41.93000030517578,42.40999984741211,5537300.0,-0.004269456969337004,-1.3773679967754937,1.2285776566757494,26.370679944104168,56.78032200068017,1.158179141606297,0.5072253987683126,-0.34123228406072315,-3.3744735460885877,19.30416715315571,0.6300010681152344,0.8585287904064458,-0.6690004348754854,-2.868635842859611,1.53063497310864,-1.7688181388675517,0.4308172691165808,1.7747580557861298,16.666633553009337,-38.2130625872572,1.0998177039920634,1,0.845001220703125,0.09000205993652344,-1.2525005340576172,-2.905000686645508,-2.029998779296875,4,-0.044544996481082566,2.999966091924792,42.15999984741211,1.1290354336764257,42.36000061035156,2.692300920661629,42.849998474121094,-0.044544996481082566
8532,2014-01-13,41.52999877929688,42.099998474121094,41.43999862670898,42.0099983215332,6368800.0,-0.010719408476569825,1.0000000000000215,1.1162772129663965,26.233685937704507,53.19681262257062,1.4064967987265575,1.0869898067959767,0.12809710812086905,-2.8752849156850573,20.239478168518783,0.6599998474121165,0.7472963995000725,-1.1660011291503807,-3.215436696668206,0.8834344383674448,-2.190718912909297,-0.14128334539146437,2.099073353688958,4.663219603983799,-44.629635283966735,1.0247177837589136,1,1.1450004577636648,0.5400028228759695,-0.7449998855590891,-2.454999923706062,-1.4099998474121094,0,-0.02407897975904849,-1.3773679967754937,41.97999954223633,2.999966091924792,42.15999984741211,1.1290354336764257,42.36000061035156,-0.02407897975904849
8533,2014-01-14,42.33000183105469,42.38999938964844,41.56999969482422,41.72999954223633,7294000.0,0.019263257290453195,1.2777851364024095,-1.2500059604701803,41.80138527436784,51.49437782985595,0.4395097014874523,0.4676957972097142,-0.6396589516551074,-3.616318268566978,21.32200987182884,0.8600006103515554,0.5763731196052149,-0.4654981613159208,-2.202773620473856,1.2717772978420143,-1.3341358908948848,0.4031395682630432,1.1239444214290017,62.23797303569797,15.170049641837032,0.868637729578966,1,0.17999839782714844,-0.26000022888183594,-1.310002326965332,-3.255002975463867,-2.3400001525878906,1,-0.039688169915061966,1.0000000000000215,41.52999877929688,-1.3773679967754937,41.97999954223633,2.999966091924792,42.15999984741211,-0.039688169915061966
8534,2014-01-15,42.45000076293945,42.81999969482422,42.099998474121094,42.43000030517578,4656000.0,0.002834843531632769,-1.117637819128347,0.033333969113785625,40.284349050753626,49.407618589785045,0.19062819416141252,0.5150837007946549,-0.7253516303663758,-3.6723786047141402,21.878685832150367,0.720001220703125,0.4091942209253716,-0.4349992752075167,-1.866590387388115,0.9965918369730815,-1.1507948312978158,0.2807962808827824,0.8428296794822572,73.1885039487616,28.21055902525778,0.7157955560902993,1,0.05999946594238281,-0.37999916076660156,-1.3850011825561523,-3.375001907348633,-2.2900009155273438,2,-0.04193174468793304,1.2777851364024095,42.33000183105469,1.0000000000000215,41.52999877929688,-1.3773679967754937,41.97999954223633,-0.04193174468793304
8535,2014-01-16,41.25,42.63000106811523,41.22999954223633,42.5099983215332,7134200.0,-0.02826856870134853,-1.1538497653959696,-62.99847415601755,26.190429335666565,44.409593579970384,1.2492224759079775,1.7886763551665652,0.49668581391996725,-2.4181211612936977,22.371673051151173,1.4000015258788991,0.24089205038315242,-1.623500061035159,-3.105423137809595,-0.1415769842607233,-2.364461599422377,-0.8825385226479412,1.8946038971646928,1.257890304671924,-38.247373344995175,0.7409615383872162,1,1.1550006866455078,0.8200016021728516,0.005000114440917969,-1.9950008392333984,-0.8600006103515625,3,-0.011393968986742276,-1.117637819128347,42.45000076293945,1.2777851364024095,42.33000183105469,1.0000000000000215,41.52999877929688,-0.011393968986742276
8536,2014-01-17,41.0099983215332,41.43000030517578,40.93999862670898,41.29999923706055,6667200.0,-0.005818222508286008,-1.2790759567785812,0.2301597633673528,23.404245899752368,38.723180728741426,1.2823208748551593,1.9614883495210762,0.7206055697966889,-2.0962860706269097,21.633253771981597,0.490001678466804,0.082781993338358,-1.7570016860961886,-3.4494759035461584,-0.06452746864621872,-2.6032387948211735,-0.9107645773712036,1.943145140138654,3.723385907136887,-29.17257514971046,0.8462371087249861,1,1.1450004577636719,1.0600032806396484,0.2500009536743164,-1.75,-0.6199989318847656,4,-0.01170445164305911,-1.1538497653959696,41.25,-1.117637819128347,42.45000076293945,1.2777851364024095,42.33000183105469,-0.01170445164305911
8537,2014-01-21,41.36999893188477,41.4900016784668,41.0099983215332,41.27999877929688,4209100.0,0.008778361986972794,1.9090614849323289,-0.3103443739970009,28.75457798681775,34.36476646435531,0.6960965042572269,1.4871377446306369,0.355467082988973,-2.3736048402169843,20.361633724047827,0.48000335693359375,-0.06486965345550288,-1.276000976562493,-3.0061356416900864,0.4541336885651006,-2.1410683091262896,-0.41093364399869614,1.3415671495915404,22.872343663447165,-4.691514937497608,0.865067332563796,1,0.5349998474121023,0.7000026702880788,-0.1099996566772532,-2.1100006103515696,-1.4799995422363352,1,-0.034324346280098506,-1.2790759567785812,41.0099983215332,-1.1538497653959696,41.25,-1.117637819128347,42.45000076293945,-0.034324346280098506
8538,2014-01-22,42.25,42.349998474121094,41.43999862670898,41.5099983215332,5183200.0,0.02127147911132754,-1.0681789611031225,8.222226931717035,40.4958599521303,32.45998306961359,-0.31063093691183497,0.5478004342076019,-0.5024660453388918,-3.164488446031754,18.662619863965073,0.979999542236321,-0.30211641553550805,-0.3404998779296875,-2.0452240979435246,1.3642243420841496,-1.1928619879366025,0.5118622320772275,0.24897798690422945,69.68088452228058,41.38444594538548,0.8523621100069171,1,-0.37000083923339844,-0.17999839782714844,-0.9800014495849609,-2.990001678466797,-1.6500015258789062,2,-0.05041422646426574,1.9090614849323289,41.36999893188477,-1.2790759567785812,41.0099983215332,-1.1538497653959696,41.25,-0.05041422646426574
8539,2014-01-23,40.84000015258789,42.0099983215332,40.81999969482422,41.90999984741211,5519500.0,-0.03337277745354106,-1.1441404907553783,-1.4459422538623723,34.75176882836358,32.03188691218452,0.9622759610650675,1.880969253443169,0.9069024796403653,-1.6760186260908796,17.471828020094733,1.4300003051757812,-0.6209985003860083,-1.6404996871948256,-3.4999902853911564,0.21899091100150514,-2.570244986292991,-0.7107543880966603,1.5099983215332031,1.104996828113248,-27.47850372046283,0.9297452990981655,1,0.9799995422363281,1.3299999237060547,0.4199991226196289,-1.5800018310546875,-0.9599990844726634,3,-0.020812891061344208,-1.0681789611031225,42.25,1.9090614849323289,41.36999893188477,-1.2790759567785812,41.0099983215332,-0.020812891061344208
8540,2014-01-24,39.56999969482422,40.84000015258789,39.52999877929688,40.599998474121094,5738000.0,-0.031096974853541903,-1.360361536875404,0.9626159561345341,27.709384194669738,32.18063182891403,2.0408678388703976,3.0140965928960526,2.1711724339263014,-0.3405233667880765,16.61588697191535,1.3100013732910085,-0.915775413557725,-2.7255001068115234,-4.9538957859555595,-0.4971044276674874,-3.839697946383538,-1.611302267239509,2.779998779296875,1.418472335325205,-25.466892049381762,1.1141978395720171,1,1.6049995422363281,2.190000534057617,1.6899995803833008,-0.3100013732910156,1.1300010681152344,4,0.014910289541019806,-1.1441404907553783,40.84000015258789,-1.0681789611031225,42.25,1.9090614849323289,41.36999893188477,0.014910289541019806
8541,2014-01-27,39.36000061035156,40.16999816894531,39.27999877929688,39.88000106811523,5665800.0,-0.0053070277000817345,-1.6176294044059825,0.5048554116914985,26.21361920087695,32.17840219148874,2.0563875786537977,3.042195534633514,2.3960939991885652,-0.0686194962865514,15.544185565202303,0.8899993896484304,-1.1190327030598795,-2.720999145507811,-5.210961093081103,-0.23103719793451916,-3.965980119294457,-1.4760181717211651,2.6499977111816406,2.605923094701197,-21.585065500518308,1.2449809737866475,1,1.6899986267089844,2.2749996185302734,1.899998664855957,-0.10000228881835938,1.30999755859375,0,0.026168667767398013,-1.360361536875404,39.56999969482422,-1.1441404907553783,40.84000015258789,-1.0681789611031225,42.25,0.026168667767398013
8542,2014-01-28,40.06999969482422,40.13999938964844,39.43000030517578,39.47000122070313,4097000.0,0.018038594346106995,-1.0882316642170338,-1.1538422037193286,33.685461354270544,31.276632867033488,1.24883673149791,2.1519061344195194,1.6770149469491855,-0.7231336704542599,14.293657624674468,0.779998779296875,-1.1897807169168786,-1.8265001296997099,-4.339366199200015,0.686365939800595,-3.0829331644498623,-0.5700670949495574,1.4485987091064487,25.732931402541137,2.1018373347512735,1.2564330347501524,1,0.9799995422363281,1.5650005340576172,1.515000343322754,-0.4850006103515625,0.8699989318847585,1,0.00798601690195544,-1.6176294044059825,39.36000061035156,-1.360361536875404,39.56999969482422,-1.1441404907553783,40.84000015258789,0.00798601690195544
8543,2014-01-29,39.22000122070313,39.849998474121094,38.959999084472656,39.61999893188477,5240800.0,-0.02121283954566333,1.0697737343807867,-0.6666645473850262,32.319832978211565,30.39168663675104,1.8006455573706504,2.793054581848132,2.489493582316719,0.17653326225783417,13.226600151801044,1.1100006103515625,-1.2271511064672609,-2.452998733520502,-5.086460270927105,0.18046280388610114,-3.7697295022238038,-1.1362679648172005,1.8956492507934541,8.52466233667174,-16.020333057813616,1.3167307687033,1,1.5749988555908132,2.2549991607665945,2.6999998092651296,0.6999988555908132,2.1100006103515554,2,0.01708307363824435,-1.0882316642170338,40.06999969482422,-1.6176294044059825,39.36000061035156,-1.360361536875404,39.56999969482422,0.01708307363824435
8544,2014-01-30,39.5099983215332,39.68999862670898,39.16999816894531,39.59000015258789,3987000.0,0.007394112488629645,2.7143051771118545,0.20000572207864042,35.22853308111819,31.395920386245663,1.1731177269099433,2.315397334518181,2.210995418695127,-0.05521799404263561,12.39679820366056,0.5200004577636648,-1.2314563858540666,-1.968501472473143,-4.639249596157683,0.7022466512113965,-3.3038755343154165,-0.6331274106308697,1.1745218725586,29.25526194577857,4.69718531990592,1.3353740618422703,1,1.1450004577636719,1.9650020599365234,2.465001106262207,0.4650001525878906,2.94000244140625,3,0.0275879574511102,1.0697737343807867,39.22000122070313,-1.0882316642170338,40.06999969482422,-1.6176294044059825,39.36000061035156,0.0275879574511102
8545,2014-01-31,39.47999954223633,39.72999954223633,39.02000045776367,39.09000015258789,4334000.0,-0.0007592705788733722,-1.6792479990787126,-4.874880793438871,35.82766390872402,32.77630016502029,1.0344182328984672,2.180761526804382,2.240131308465976,0.028334028944897227,12.234443050157587,0.7099990844726562,-1.3785153597786106,-1.823000144958499,-4.536499085462879,0.8904987955458807,-3.1797496152106888,-0.4662506747063091,0.8596164299316484,42.975276959841615,16.699425520611285,1.3567494702521907,1,1.1749992370605469,1.9950008392333984,2.494999885559082,0.4949989318847656,2.970001220703125,4,0.010131751026262625,2.7143051771118545,39.5099983215332,1.0697737343807867,39.22000122070313,-1.0882316642170338,40.06999969482422,0.010131751026262625
8546,2014-02-03,38.90999984741211,39.81999969482422,38.77000045776367,39.27999877929688,7878300.0,-0.014437682407124286,-2.2307782596702914,-0.9487166947063839,35.34675987501096,33.50876481926398,1.4250676802608524,2.544111823741005,2.8016596553391935,0.649595125118914,12.046080137774911,1.0499992370605469,-1.5629070433875256,-2.178999900817871,-4.940554654880067,0.582554853244325,-3.5597772778489727,-0.7982225237867695,1.1536927472168017,10.218941518139317,-18.014535479074702,1.3807773770310992,2,1.6499996185302734,2.470001220703125,3.064999580383301,1.2250003814697266,4.020000457763672,0,0.04600362175653916,-1.6792479990787126,39.47999954223633,2.7143051771118545,39.5099983215332,1.0697737343807867,39.22000122070313,0.04600362175653916
8547,2014-02-04,38.22999954223633,39.84000015258789,38.060001373291016,39.810001373291016,7340600.0,-0.017476235102607096,1.1707310265261122,4.270287546523894,26.757345782573367,31.98226324486877,1.802355304159228,2.9791216405574943,3.4996068545010175,1.3766247336599378,11.835724237941248,1.779998779296875,-1.594113060277131,-2.6065002441406264,-5.44691007159485,0.23390958331359712,-4.026705157867738,-1.1862953304135146,0.5400009155273438,9.49711979234374,-13.838721481410234,1.4202049137271109,2,1.8050003051757812,2.795001983642578,3.744999885559082,1.9599990844726491,4.170001983642578,1,0.06382418665773937,-2.2307782596702914,38.90999984741211,-1.6792479990787126,39.47999954223633,2.7143051771118545,39.5099983215332,0.06382418665773937
8548,2014-02-05,38.65999984741211,38.83000183105469,37.91999816894531,38.75,8798900.0,0.01124771933885893,6.279918214138578,0.05696205587800709,29.244238468371407,31.370315427091857,0.9046986757545881,2.3390464270762266,3.052622709128542,0.9988670044987202,12.672128325139187,0.910003662109375,-1.585945299925001,-1.9670000076293945,-4.800180423854776,0.8661804085959872,-3.383590215742089,-0.5504097995167001,1.1800003051757812,38.54171426754908,20.62326516294482,1.4165902081126909,2,0.7199993133544922,2.2950000762939453,3.3749990463256836,1.635000228881836,3.8499984741210938,2,0.05897565412043049,1.1707310265261122,38.22999954223633,-2.2307782596702914,38.90999984741211,-1.6792479990787126,39.47999954223633,0.05897565412043049
8549,2014-02-06,39.11000061035156,39.2599983215332,38.7400016784668,38.81999969482422,5759000.0,0.011639957700868342,-1.3111118646366688,-3.2222269317170347,37.23150303673671,32.42832863176597,0.2050539669268332,1.7213334002207432,2.5676280897150363,0.6005834901104024,13.590934431621127,0.5999984741210938,-1.6317550102950165,-1.35449924468994,-4.141601064338886,1.432602574959006,-2.7480501545144165,0.039051665134536506,0.7299995422363281,61.97922978957595,40.22028317465558,1.3935509098244734,2,-0.06500244140625,1.8049983978271484,3.082500457763672,1.3400001525878906,3.450000762939453,3,0.056763006547116746,6.279918214138578,38.65999984741211,1.1707310265261122,38.22999954223633,-2.2307782596702914,38.90999984741211,0.056763006547116746
8550,2014-02-07,39.88999938964844,39.97999954223633,39.150001525878906,39.599998474121094,6597500.0,0.019943716878654927,2.531897279397442,1.0,43.721975107801605,34.373701510313154,-0.5864508595395392,0.8037615031181105,1.7774190190211527,-0.13109991139523203,14.833406976948837,0.8699989318847656,-1.8161999851340198,-0.4610004425048828,-3.140174866950865,2.2181739819410993,-1.8005876547278774,0.8785867697181118,-1.970001220703125,95.63106346652049,68.63340010803935,1.3395872122229926,2,-0.8600006103515625,0.8600006103515625,2.5025014877319336,0.7000007629394531,3.0400009155273438,4,0.06417652074357627,-1.3111118646366688,39.11000061035156,6.279918214138578,38.65999984741211,1.1707310265261122,38.22999954223633,0.06417652074357627
8551,2014-02-10,40.11000061035156,40.25,39.5099983215332,39.810001373291016,6795700.0,0.005515197394568405,1.5517386528810928,1.0344768619610112,42.82460681006397,35.38916211651242,-0.7698326435833778,0.4600695160364836,1.5414939459617898,-0.3075624792231437,16.023581973668936,0.7400016784667969,-1.8448038656130592,-0.14749927520752237,-2.7155204201062233,2.4205218696911786,-1.4315098476568693,1.1365112972418245,-2.1488024139404303,93.99144722624247,63.72607062532467,1.2840105724493502,2,-1.0250015258789062,0.6399993896484375,2.6150007247924805,0.8000011444091797,2.549999237060547,0,0.058339569109455036,2.531897279397442,39.88999938964844,-1.3111118646366688,39.11000061035156,6.279918214138578,38.65999984741211,0.058339569109455036
8552,2014-02-11,40.52999877929688,40.54999923706055,39.7599983215332,40.11999893188477,6508400.0,0.01047115837831547,2.511109227313297,1.3666696336609743,39.66344434479765,36.20511893502198,-1.249071115712411,-0.040778113340813604,1.113670092757495,-0.680339368172767,16.565018708018815,0.7900009155273438,-1.6778012177895363,0.3224988937378015,-2.179289185368276,2.824286972843879,-0.9283951458152373,1.5733929332908403,-2.477248510742193,99.23952662962232,70.90473758896864,1.250894039553039,2,-1.2950000762939524,0.2200012207031179,2.200002670288079,0.5900020599365163,2.170001983642571,1,0.05921543543457597,1.5517386528810928,40.11000061035156,2.531897279397442,39.88999938964844,-1.3111118646366688,39.11000061035156,0.05921543543457597
8553,2014-02-12,40.650001525878906,40.83000183105469,40.27999877929688,40.43000030517578,7035400.0,0.002960837655966664,-1.1153789723877179,0.5365885428781436,48.64865744807965,37.69624386468437,-1.279443566454816,-0.30893482529168637,1.027049831932537,-0.7511452796267832,17.393595621026613,0.5500030517578054,-1.4636431867762312,0.5265016555786133,-1.7804514595145662,2.8334547706717927,-0.6269749019679765,1.679978213125203,-2.4474163192138647,91.3875458356833,57.14601088395789,1.1534765575465888,2,-1.2750015258789062,-0.0050029754638671875,2.0799999237060547,0.6599998474121094,2.0199966430664062,2,0.043050428888321335,2.511109227313297,40.52999877929688,1.5517386528810928,40.11000061035156,2.531897279397442,39.88999938964844,0.043050428888321335
8554,2014-02-13,40.66999816894531,40.900001525878906,40.22000122070313,40.5,3070900.0,0.0004919223201917955,1.1587143964347768,0.7727146622277709,59.51557230446349,40.328233686433194,-1.2489281681316626,-0.4944741881376302,1.0220136084352731,-0.7242034437171654,18.19587910489825,0.6800003051757741,-1.3655654134387802,0.6354984283447251,-1.4168321458598783,2.6878290025493285,-0.39066685875757656,1.6616637154470268,-2.2572196323290967,86.85695103236607,46.46154141231071,1.0261652871023026,2,-1.2599983215332031,-0.27499961853027344,1.9650030136108398,0.8250026702880859,1.6300010681152344,3,0.04524219905160631,-1.1153789723877179,40.650001525878906,2.511109227313297,40.52999877929688,1.5517386528810928,40.11000061035156,0.04524219905160631
8555,2014-02-14,40.77999877929688,40.97000122070313,40.5099983215332,40.709999084472656,3791300.0,0.002704711465553178,1.0444365325601963,0.411767345839733,62.50000000000008,43.34526036698754,-1.2908812042120346,-0.6761585029875476,0.9205006055242464,-0.7764094277343432,18.582579275139842,0.460002899169929,-1.1713475116440364,0.7689990997314524,-1.2349218784009253,2.77292007786383,-0.23296138933473287,1.7709595887976377,-2.1184979437543987,86.98615999226618,40.08348029452195,1.001960489066188,2,-1.3349990844726634,-0.4099998474121165,1.805002212524407,0.7150020599365163,1.6300010681152273,4,0.04364891239030144,1.1587143964347768,40.66999816894531,-1.1153789723877179,40.650001525878906,2.511109227313297,40.52999877929688,0.04364891239030144
8556,2014-02-18,40.52999877929688,40.90999984741211,40.47000122070313,40.65999984741211,4295900.0,-0.006130456289442532,-2.520042725261454,-1.85716621253377,54.40612690826454,46.417347158731,-0.8793960434386889,-0.48903578362295264,1.1559482624752633,-0.4717171878181219,18.709760290612316,0.43999862670897727,-1.024671499956824,0.542999076843266,-1.4216577654141247,2.5076559191006567,-0.4393293442854258,1.5253274979719578,-1.5914778975351211,63.636248995097866,13.475110453858086,0.982328421128695,2,-1.0849990844726634,-0.15999984741211648,1.9175024032592702,0.9700012207031179,2.170001983642571,1,0.05921543543457597,1.0444365325601963,40.77999877929688,1.1587143964347768,40.66999816894531,-1.1153789723877179,40.650001525878906,0.05921543543457597
8557,2014-02-19,39.95000076293945,40.52999877929688,39.88999938964844,40.5,4449300.0,-0.01431033885581312,1.0983696773749485,4.230728601191581,57.37374297844261,49.542847659850025,-0.03325499498239992,-0.022003154640671596,1.7227360757458143,0.16175240612497532,19.154310631579648,0.6399993896484446,-0.8913014189799284,0.03400096893310689,-1.8197165321194007,1.8877184699856144,-0.8928577815931433,0.9608597194593571,-0.7677022405047254,5.555673292925832,-47.81203035052535,0.9268587505262532,2,-0.09499931335449219,0.4199981689453125,2.497500419616699,1.5499992370605469,3.1499977111816406,2,0.06783476927957022,-2.520042725261454,40.52999877929688,1.0444365325601963,40.77999877929688,1.1587143964347768,40.66999816894531,0.06783476927957022
8558,2014-02-20,40.11999893188477,40.2599983215332,39.86000061035156,39.95000076293945,3709600.0,0.0042552732340126465,-1.2857111716621255,-0.3090880086559198,56.314713692015395,51.66320439932544,0.028638798212817562,-0.3791992795603889,1.5260789922269922,0.0445217478557538,20.452127734444385,0.3999977111816406,-0.6930875429792636,0.3104991912841868,-1.1896403941006497,1.8106387766690233,-0.439570601408235,1.0605689839766086,-0.7231760856578333,23.42325933053867,-31.63153701262896,0.7500697926924195,2,-0.059997558593757105,0.2499999999999929,2.2525014877319265,1.3800010681152273,3.0900001525878835,3,0.06430712611520684,1.0983696773749485,39.95000076293945,-2.520042725261454,40.52999877929688,1.0444365325601963,40.77999877929688,0.06430712611520684
8559,2014-02-21,39.9900016784668,40.16999816894531,39.77999877929688,40.11000061035156,3919600.0,-0.0032402107896035703,2.250075501088746,-0.7058836729198161,55.17244314312948,52.93547862547299,0.33144670917189245,-0.3332318075687084,1.6099485956527246,0.22211651333167026,21.41323781434223,0.3899993896484304,-0.33541634835874845,0.2230018615722642,-1.2004124298929781,1.6464161530375065,-0.4887052841603534,0.9347090073048818,-0.4043974273027118,17.647266246088545,-37.32712238434367,0.7117071457326202,2,0.2499980926513672,0.37999725341796875,2.299999237060547,1.9399986267089844,3.3999977111816406,4,0.06701666361573566,-1.2857111716621255,40.11999893188477,1.0983696773749485,39.95000076293945,-2.520042725261454,40.52999877929688,0.06701666361573566
8560,2014-02-24,40.15999984741211,40.66999816894531,39.9900016784668,40.099998474121094,3499000.0,0.004251016799452945,-3.857205139034592,-0.5000158947134183,63.796936446850886,55.265737474004865,0.2277233588007732,-0.48144630725273885,1.39871563417109,0.10565838899785263,21.02960284411069,0.6799964904785156,-0.00042468147655227995,0.3635000228881822,-1.0671604157932606,1.794160461569625,-0.3518301964525392,1.0788302422289036,-0.4082679599033412,33.62838132082882,-25.891627890573965,0.7153302193407214,2,0.2049999237060547,0.11499977111816406,2.1300010681152344,1.7700004577636719,3.270000457763672,0,0.05328683759410757,2.250075501088746,39.9900016784668,-1.2857111716621255,40.11999893188477,1.0983696773749485,39.95000076293945,0.05328683759410757
8561,2014-02-25,40.38999938964844,40.75,40.150001525878906,40.25,3407200.0,0.005727080256728412,-2.5294408042366037,2.333269756500731,76.47064873380718,59.35542685056147,0.0465094698204922,-0.6643879537731152,1.1502584399832259,-0.06907976808868455,20.393322099274556,0.5999984741210938,0.22459872191109298,0.5419996261596651,-0.8966338209480469,1.9806330732673771,-0.17731709739418733,1.2613163497135176,-0.6100006103515554,62.88658172093727,-2.8386712768169104,0.7193167235538553,2,-0.014999389648430395,-0.2550010681152344,1.8475017547607422,1.5400009155273438,3.0400009155273438,1,0.05001239139115654,-3.857205139034592,40.15999984741211,2.250075501088746,39.9900016784668,-1.2857111716621255,40.11999893188477,0.05001239139115654
8562,2014-02-26,40.38999938964844,40.66999816894531,40.27999877929688,40.4900016784668,2649300.0,0.0,-1.4374694529546337,-0.7143051771117166,73.6986882631373,62.13876360779011,0.027448645294633423,-0.6737275406294359,1.1675266684298293,-0.018526546757492213,19.722655952350244,0.3899993896484304,0.3406407136412568,0.5259996414184585,-0.9300421496178899,1.9820414324548068,-0.20202125409971927,1.2540205369366362,-0.46720031738280454,62.88658172093727,-6.017901196848683,0.7280208955181752,2,-0.014999389648430395,-0.2550010681152344,1.7225008010864258,1.5400009155273438,2.7600021362304688,2,0.057192409215115037,-2.5294408042366037,40.38999938964844,-3.857205139034592,40.15999984741211,2.250075501088746,39.9900016784668,0.057192409215115037
8563,2014-02-27,39.88999938964844,40.540000915527344,39.790000915527344,40.31999969482422,5100100.0,-0.012379301994447256,-1.380962761126249,4.299904634751097,60.540554473003134,62.25265051540562,0.4562887047488289,-0.12749611770225755,1.6874003669295377,0.5364983040767299,18.86877480488776,0.75,0.4432226238055321,-0.007500267028810015,-1.4316359097766664,1.4166353757190464,-0.7195680884027382,0.7045675543451182,1.0800018310546946,11.340254837186702,-56.02612057142201,0.7120678213739298,2,0.4850006103515696,0.24499893188476562,2.097500801086426,2.0400009155273438,3.1599998474121094,3,0.08047127434415713,-1.4374694529546337,40.38999938964844,-2.5294408042366037,40.38999938964844,-3.857205139034592,40.15999984741211,0.08047127434415713
8564,2014-02-28,40.599998474121094,40.79999923706055,39.86999893188477,39.900001525878906,4379800.0,0.017798924425576734,-1.4473623450283863,-1.6278987242951686,59.77962966855118,61.95038714524464,-0.2957894743325369,-0.7922681581530213,0.9956188600479834,-0.11299035111459688,17.83125933170597,0.9300003051757741,0.5645222860176844,0.6479988098144531,-0.7969716578952202,2.0929692775241264,-0.07448642404038708,1.3704840436692933,0.34640274047852415,80.19791135535286,15.729079717089945,0.722485233854837,2,-0.25499916076660156,-0.6350002288818359,1.3750019073486328,1.3300018310546875,3.0,4,0.06428573173506913,-1.380962761126249,39.88999938964844,-1.4374694529546337,40.38999938964844,-2.5294408042366037,40.38999938964844,0.06428573173506913
8565,2014-03-03,39.88000106811523,40.18999862670898,39.52999877929688,40.13999938964844,5021600.0,-0.01773392692280029,2.666698456093569,-0.3714277929155415,47.21549234240761,61.151427749038305,0.31638933279868553,-0.04297024039699693,1.6994079324043554,0.6684158912713656,16.76656417564766,1.0699996948242116,0.565478836233261,-0.09199867248536009,-1.5204400734691177,1.3364427284983975,-0.8062193729772389,0.6222220280065187,1.0432721405029426,27.559225406474408,-31.80476087175585,0.7142207004918775,3,0.28499794006348367,-0.4350013732910085,2.1149988174438548,2.049999237060554,3.649997711181655,0,0.08801399768114648,-1.4473623450283863,40.599998474121094,-1.380962761126249,39.88999938964844,-1.4374694529546337,40.38999938964844,0.08801399768114648
8566,2014-03-04,40.70000076293945,40.93000030517578,40.290000915527344,40.290000915527344,3666300.0,0.02056167685210597,-2.1219494040696323,-1.5769326701585613,51.87640683144288,60.540612621593894,-0.5330114368647756,-0.7610090380176757,0.8188792471936353,-0.08111083741778913,15.11193533577968,1.049999237060554,0.5012587778496567,0.6385009765624972,-0.7329407943851578,2.009942747510152,-0.04721990891133032,1.3242218620363246,-1.170001983642571,83.57147917450033,28.043132082870187,0.685720885473829,3,-0.470001220703125,-1.2550010681152344,0.7674989700317383,1.0599994659423828,3.680000305175774,1,0.06707615457153038,2.666698456093569,39.88000106811523,-1.4473623450283863,40.599998474121094,-1.380962761126249,39.88999938964844,0.06707615457153038
8567,2014-03-05,40.66999816894531,40.88000106811523,40.36999893188477,40.65999984741211,2790700.0,-0.0007371644577820469,1.3720802320733247,0.024386159156672468,50.22518807199145,59.86399866381345,-0.43598521134729395,-0.5679545380013593,0.7658015434726053,0.017670262576658047,12.843645887928185,0.5100021362304545,0.4029281440194694,0.4864984512329116,-0.604348346357078,1.5773452488229012,-0.05892494756208322,1.0319218500279064,-1.1399993896484304,81.42843908207576,29.178758069276185,0.5454233987949959,3,-0.4399986267089844,-1.2249984741210938,0.6725015640258789,0.9650020599365234,3.5,2,0.06786334547558304,-2.1219494040696323,40.70000076293945,2.666698456093569,39.88000106811523,-1.4473623450283863,40.599998474121094,0.06786334547558304
8568,2014-03-06,40.93999862670898,41.099998474121094,40.599998474121094,40.70000076293945,3845100.0,0.0066388116528077745,-1.2727146622277707,24.003815337656672,52.878475224347646,59.60911333950436,-0.6452962263222091,-0.6939651042366464,0.42800759704899605,-0.19309905266447203,10.458646995544498,0.5,0.38540918815230896,0.6424989700317312,-0.23332437408044626,1.5183223141439086,0.20458729797564246,1.08041064208782,-1.3819998168945204,89.8089249354898,40.20446360948212,0.43791167205608844,3,-0.6249999999999929,-1.4300003051757741,0.40250110626221414,0.6950016021728587,3.470001220703132,3,0.05398150887401676,1.3720802320733247,40.66999816894531,-2.1219494040696323,40.70000076293945,2.666698456093569,39.88000106811523,0.05398150887401676
8569,2014-03-07,41.33000183105469,41.540000915527344,40.9900016784668,41.13999938964844,3008400.0,0.009526214397361343,-1.2449046321525885,0.79168388593956,55.533237031931336,58.69092451562441,-0.9222114532794023,-0.958253977448777,-0.01633885461162521,-0.5133377145453721,8.793071522199272,0.6000022888183665,0.4063100587856141,0.9215021133422852,0.11978651840863108,1.7232177082759392,0.5206443158754581,1.3223599108091122,-1.7103230346679652,89.5522954584274,42.8308329456163,0.4008577974668272,3,-0.7950019836425781,-1.6000022888183594,-0.19500160217285156,0.14499855041503906,3.3599967956542898,4,0.04161619476903766,-1.2727146622277707,40.93999862670898,1.3720802320733247,40.66999816894531,-2.1219494040696323,40.70000076293945,0.04161619476903766
8570,2014-03-10,42.45000076293945,42.45000076293945,41.61000061035156,41.61000061035156,5695100.0,0.027098932549362242,1.0,4.420996627047864,66.43839419329157,57.57622956667823,-1.8810224619160536,-1.9780458524681848,-1.186201695502362,-1.562418634969788,8.367039565507078,1.1199989318847656,0.45603091699134524,1.9135009765625028,0.7325775129427399,3.094424440182266,1.3230392447526214,2.5039627083723843,-2.715102639404293,100.0,53.12887784582955,0.5904617318098805,3,-1.460000991821289,-2.2650012969970703,-1.3850011825561523,-0.9750003814697266,1.8199996948242188,0,0.02709064053034438,-1.2449046321525885,41.33000183105469,-1.2727146622277707,40.93999862670898,1.3720802320733247,40.66999816894531,0.02709064053034438
8571,2014-03-11,42.45000076293945,42.77000045776367,42.31999969482422,42.52000045776367,4258500.0,0.0,-1.7272622185231423,-0.08333295489121303,73.76428337283397,57.58351791220009,-1.7411856369679057,-1.890686875550628,-1.2493441347447884,-1.4883855531780412,8.364762104969971,0.4500007629394531,0.5317050334784597,1.7965009689331026,0.35793000532441255,3.2350719325417927,1.0772154871287611,2.515786450737444,-2.4978944282519464,86.66668785941573,33.141411409380964,0.7192854818043439,3,-1.3000011444091797,-2.105001449584961,-1.3850011825561523,-0.9750003814697266,2.5699996948242188,1,0.02544164892690204,1.0,42.45000076293945,-1.2449046321525885,41.33000183105469,-1.2727146622277707,40.93999862670898,0.02544164892690204
8572,2014-03-12,42.93000030517578,43.18000030517578,42.09000015258789,42.13999938964844,5485300.0,0.011307409507878896,-1.4494402249387077,-11.285776566757493,75.22444750198767,59.21506158208726,-2.0372325623751806,-2.2995652129582,-1.7917564079386779,-1.90198625752015,8.860133386442785,1.0900001525878906,0.5714085405258658,2.1565004348754897,0.39675989222577357,3.916240977525206,1.276630163550628,3.0363707062003513,-2.6961045581806573,90.31008439642069,31.614855028462074,0.879870271324859,3,-1.5750007629394531,-2.3800010681152344,-1.9600000381469727,-1.5499992370605469,2.1100006103515625,2,0.03377593181066496,-1.7272622185231423,42.45000076293945,1.0,42.45000076293945,-1.2449046321525885,41.33000183105469,0.03377593181066496
8573,2014-03-13,42.400001525878906,43.209999084472656,42.38000106811523,43.02999877929688,3983900.0,-0.01234565048985048,-1.477612790088561,-0.7974639535669883,70.18426209856997,60.37113185208935,-1.2446337665584863,-1.7199198123981745,-1.3293591623911354,-1.3140639968278975,9.729000768912925,0.829998016357429,0.5328221436497813,1.5390016555786161,-0.3631518601358863,3.4411551712931185,0.5879248977213649,2.4900784134358673,-1.8125732319021068,63.513580853634025,-0.3584927184661666,0.9510767578572522,3,-1.0300025939941406,-1.8350028991699219,-1.8700008392333984,-1.375,2.4899978637695312,3,0.04174520234359158,-1.4494402249387077,42.93000030517578,-1.7272622185231423,42.45000076293945,1.0,42.45000076293945,0.04174520234359158
8574,2014-03-14,42.5099983215332,42.709999084472656,42.18999862670898,42.2599983215332,3792400.0,0.0025942639550888824,-1.666673187526838,-0.3968271268543703,69.88155712045022,62.88958349409408,-1.1792115055607297,-1.7760600256130559,-1.497724212946153,-1.3668256752547379,10.618260925483446,0.520000457763679,0.5300472192757937,1.5569984436035185,-0.4795015054349676,3.5934983926420045,0.5387484690842754,2.5752484181227615,-1.555410116886982,56.24991059294757,-10.974890390217496,1.0182499745192433,3,-0.7599983215332031,-1.5349979400634766,-2.342498779296875,-1.5549983978271484,2.1000022888183594,4,0.04469540345562595,-1.477612790088561,42.400001525878906,-1.4494402249387077,42.93000030517578,-1.7272622185231423,42.45000076293945,0.04469540345562595
8575,2014-03-17,42.560001373291016,43.08000183105469,42.43999862670898,42.77999877929688,4392500.0,0.0011762656723626197,-1.7826050901008679,-0.8799896240234659,68.93544639617593,64.78503233461997,-0.9041599026793605,-1.7769789406210776,-1.593500364017693,-1.3689407477008189,11.762991495990281,0.6400032043457102,0.636904683693956,1.5180013656616183,-0.6386984116928573,3.674701143016094,0.43965147698438045,2.596351254338856,-1.2896556454690966,41.96443472603976,-24.742973617916682,1.0783498886772362,3,-0.7700023651123047,-1.3800010681152344,-2.580002784729004,-1.605001449584961,2.1699981689453125,0,0.050046926331977604,-1.666673187526838,42.5099983215332,-1.477612790088561,42.400001525878906,-1.4494402249387077,42.93000030517578,0.050046926331977604
8576,2014-03-18,42.93000030517578,43.0,42.5099983215332,42.68999862670898,2202200.0,0.008693583645346559,1.5789489534708627,-1.0909295833261055,70.81968484339095,67.07330975366436,-1.033221883660545,-2.063767179911693,-2.0123642032896214,-1.701666768987181,12.921811405185366,0.4900016784667969,0.718385563115568,1.7680002212524428,-0.5311222962724926,4.067122738777378,0.6184389624899751,2.9175614800149106,-1.3881031074227579,75.00008514957374,7.486771000553375,1.1495612587624684,3,-1.0250015258789062,-1.5700016021728516,-3.0400009155273438,-1.9750003814697266,1.700000762939446,1,0.031213606873101707,-1.7826050901008679,42.560001373291016,-1.666673187526838,42.5099983215332,-1.477612790088561,42.400001525878906,0.031213606873101707
8577,2014-03-19,42.65999984741211,43.22000122070313,42.310001373291016,42.93000030517578,3514300.0,-0.006289318794417076,1.1411703459696518,-1.124994039577174,73.59455674444442,69.37509658923067,-0.5042849512104723,-1.6657336233599622,-1.7982749881758195,-1.3920722459551484,13.551031024110111,0.9099998474121165,0.9232020951719093,1.3624998092651381,-0.9552207974270956,3.680220415957372,0.20363950591902125,2.521360112611255,-0.8845683855183353,45.63107155687409,-27.79030247651899,1.1588603033461156,3,-0.5549983978271484,-1.2849998474121023,-2.7425003051757812,-1.7049999237060547,1.7599983215332031,2,0.0553211584339639,1.5789489534708627,42.93000030517578,-1.7826050901008679,42.560001373291016,-1.666673187526838,42.5099983215332,0.0553211584339639
8578,2014-03-20,42.70000076293945,42.790000915527344,42.27999877929688,42.58000183105469,2430300.0,0.0009376679716459613,2.4000228882417542,-0.44443973494963196,70.19232673757595,71.00388433430228,-0.2999140419570807,-1.5837357890771102,-1.8810127850135103,-1.3904074802496496,14.161347713860598,0.5100021362304616,1.0621702320357471,1.273500633239749,-1.055441561976977,3.602442828456475,0.10902953563138595,2.437971730848112,-0.6934381396361786,49.5146458081027,-22.097389032127467,1.1644710976083625,3,-0.2849998474121094,-1.325000762939446,-2.7075014114379883,-1.7450008392333984,1.6800003051757741,3,0.054800939362484646,1.1411703459696518,42.65999984741211,1.5789489534708627,42.93000030517578,-1.7826050901008679,42.560001373291016,0.054800939362484646
8579,2014-03-21,42.66999816894531,43.09000015258789,42.43000030517578,43.08000183105469,8359100.0,-0.0007026368491351853,2.069764553503309,-3.416727596401437,80.93119090293176,72.61419507981786,-0.06687645591975411,-1.415219050543584,-1.8791803345353202,-1.330466031959773,14.813463385748632,0.6599998474121094,1.2288876898459336,1.1094982147216825,-1.1794917404149459,3.398488169858311,-0.03499676284663167,2.2539931922899967,-0.4692853700580599,41.48918901369965,-34.22069681841284,1.1444949775683135,3,-0.014997482299804688,-1.2949981689453054,-2.659998893737793,-1.7149982452392578,0.5600013732910156,4,0.052027216216728345,2.4000228882417542,42.70000076293945,1.1411703459696518,42.65999984741211,1.5789489534708627,42.93000030517578,0.052027216216728345
8580,2014-03-24,42.29999923706055,42.9900016784668,42.18000030517578,42.81999969482422,2586800.0,-0.008671172902792512,-1.131587268921693,1.2682824711574245,69.7043895270721,72.1630957636221,0.31246629291267425,-0.9240531364642166,-1.5357841646012673,-0.9309387805347598,16.054921612834313,0.8100013732910156,1.3676000119719518,0.6324993133544936,-1.5796197036518222,2.8446183303608095,-0.4735601951486643,1.7385588218576515,0.9200019836425852,11.538348677694966,-60.56731769974293,1.1060595085031568,3,0.35500144958496094,-0.9249992370605398,-2.3975000381469727,-1.3449993133544922,1.4300003051757812,0,0.05460996252848971,2.069764553503309,42.66999816894531,2.4000228882417542,42.70000076293945,1.1411703459696518,42.65999984741211,0.05460996252848971
8581,2014-03-25,42.40999984741211,42.63999938964844,42.22000122070313,42.540000915527344,3605800.0,0.002600487289257103,1.545458749002928,0.2500018339874555,71.0144967598134,71.69532345893607,0.21925147748335405,-0.922245027240514,-1.6658549758871928,-1.0246823984485118,17.47473768151205,0.4199981689453054,1.4761331503205852,0.6414999008178697,-1.508617037023896,2.7916168386596354,-0.43355856810301674,1.716558369738756,0.7892013549804773,22.11532113120331,-46.79474194907646,1.0750584689208842,3,0.29000091552734375,-1.0349998474121023,-2.502500534057617,-1.4549999237060547,0.8300018310546875,1,0.054704072227573564,-1.131587268921693,42.29999923706055,2.069764553503309,42.66999816894531,2.4000228882417542,42.70000076293945,0.054704072227573564
8582,2014-03-26,42.70000076293945,43.04999923706055,42.43000030517578,42.47999954223633,3909400.0,0.0068380315154619176,-2.874997019764919,-1.6923031779101498,71.1538532076441,71.80305580438875,-0.11935759904945087,-1.0859925347914157,-1.958462971348979,-1.3008860736278436,19.11757688096947,0.6399993896484375,1.4287931679683794,0.8160007476806612,-1.2695327919551431,2.9015342873164656,-0.22676602213724095,1.8587675174985634,0.478816421508796,57.14291702822457,-8.74669487796244,1.0427667698179015,3,0.0,-1.325000762939446,-2.792501449584961,-1.7450008392333984,0.8499984741210938,2,0.04519906957123232,1.545458749002928,42.40999984741211,-1.131587268921693,42.29999923706055,2.069764553503309,42.66999816894531,0.04519906957123232
8583,2014-03-27,43.099998474121094,43.15999984741211,42.61000061035156,42.79999923706055,3247200.0,0.009367627729150119,1.619031616424919,1.3636253294492995,71.2229906507858,71.95210397442604,-0.4577565921014184,-1.2998170410614165,-2.3822639417158484,-1.68302381446712,20.253337560356226,0.5499992370605469,1.3545772574912718,1.0554985046386705,-0.8719922142629812,2.982989223540322,0.09175314518784461,2.0192438640894963,-0.9199981689453125,93.87740802877373,29.70117468437492,0.9637453594508267,3,-0.3999977111816406,-1.7249984741210866,-2.9874982833862305,-2.144998550415039,0.3100013732910156,3,0.03062644411963955,-2.874997019764919,42.70000076293945,1.545458749002928,42.40999984741211,-1.131587268921693,42.29999923706055,0.03062644411963955
8584,2014-03-28,43.209999084472656,43.599998474121094,42.93999862670898,43.27999877929688,2773300.0,0.0025522184279800353,-1.1639317607624113,-0.23333290947702737,62.02529047834616,71.18430887244496,-0.5118459613235444,-1.2693368376617613,-2.5191488822878654,-1.77434348834705,21.987205401350252,0.6599998474121165,1.2246250385797808,1.034999084472659,-0.8332111875333368,2.903209356478655,0.10089394846966115,1.969104220475657,-1.0103987884521501,72.53521883495772,12.357959807507441,0.9341051360029993,3,-0.31999969482421875,-1.6450004577636719,-2.9949989318847656,-2.2549991607666016,-0.06999969482421875,4,0.027077111974830093,1.619031616424919,43.099998474121094,-2.874997019764919,42.70000076293945,1.545458749002928,42.40999984741211,0.027077111974830093
8585,2014-03-31,43.38999938964844,43.56999969482422,43.06999969482422,43.2400016784668,3295000.0,0.004165709534589279,-1.040809335855696,-2.1428337874657224,64.07183508630467,70.43454778832425,-0.6277435625464776,-1.2362787322766664,-2.6858106651474856,-1.933947455620725,23.387500429670744,0.5,1.1610622287524137,1.0394994735717802,-0.5612697300610066,2.640268677204567,0.23911487175538326,1.839884075388177,-1.134383166503909,84.78264475146361,26.80128182620013,0.8003846018163943,3,-0.5,-1.8250007629394531,-3.0850000381469727,-2.434999465942383,0.8800010681152344,0,-0.003687482130969588,-1.1639317607624113,43.209999084472656,1.619031616424919,43.099998474121094,-2.874997019764919,42.70000076293945,-0.003687482130969588
8586,2014-04-01,43.43000030517578,43.7400016784668,43.22000122070313,43.41999816894531,3014200.0,0.000921892511869693,-1.5366121438806615,0.06668192568856336,58.620685119268416,68.7707842744158,-0.6586218978850198,-1.1186205671755545,-2.7039960776160257,-1.9708359070502226,25.87101797520896,0.5200004577636648,1.0947344797943543,0.9430004119873061,-0.5252763055287133,2.4112771295033255,0.2088620532292964,1.6771387707453158,-1.1206087919921899,76.33579783872875,21.51667049801388,0.7341383587580088,4,-0.4699993133544922,-1.7950000762939453,-3.1100006103515625,-2.4750003814697266,0.6399993896484375,1,0.006907649895291357,-1.040809335855696,43.38999938964844,-1.1639317607624113,43.209999084472656,1.619031616424919,43.099998474121094,0.006907649895291357
8587,2014-04-02,43.43000030517578,43.52000045776367,41.72000122070313,42.61999893188477,3279100.0,0.0,2.636355929917565,80.98283752860341,71.72990686998818,68.9416265113505,-0.6011257040908475,-0.9499507296090783,-2.6933364574145457,-1.9641790523920406,27.5269645402411,1.7999992370605398,1.036492946501582,0.8050003051757812,-0.44712188389306107,2.0571224942446236,0.1789392106413601,1.4310613997102024,0.3100013732910156,84.65340083961085,29.656209144920304,0.6260610945344204,4,-0.6999988555908203,-1.7950000762939453,-3.1750011444091797,-2.4750003814697266,0.9599990844726562,2,-0.004374824438726499,-1.5366121438806615,43.43000030517578,-1.040809335855696,43.38999938964844,-1.1639317607624113,43.209999084472656,-0.004374824438726499
8588,2014-04-03,43.150001525878906,43.58000183105469,42.83000183105469,43.47000122070313,4171500.0,-0.006447128190867346,1.7777730682829653,-0.39506068184067117,62.59846481248695,66.90465694574553,-0.28002956781528354,-0.5226936710447063,-2.4340812949189115,-1.6706214466441196,29.002619391016093,0.75,0.9189977810764276,0.414501380920413,-0.5737760914278951,1.402778853268721,-0.0796373552537446,0.9086401170945706,0.5900001525878906,70.79207827303775,15.29433078170954,0.4941387361741549,4,-0.4200000762939453,-1.5150012969970703,-2.8950023651123047,-2.1950016021728516,1.5199966430664062,3,0.009269935041410049,2.636355929917565,43.43000030517578,-1.5366121438806615,43.43000030517578,-1.040809335855696,43.38999938964844,0.009269935041410049
8589,2014-04-04,43.04999923706055,43.65999984741211,43.02999877929688,43.59000015258789,4416000.0,-0.0023175500644740943,-1.1724106179790348,1.6875044703525839,59.45940372985504,65.76632519049919,-0.1346113100977746,-0.30274862388272084,-2.3109568828465967,-1.560857274534925,30.03571161649382,0.6300010681152273,0.8013429361180684,0.22849922180175497,-0.5134545767145582,0.9704530203180681,-0.14247767745640516,0.5994761210599151,0.6496024322509797,65.84147103757842,8.275277658233776,0.37097689925815724,4,-0.31999778747558594,-1.414999008178711,-2.7950000762939453,-2.094999313354492,1.2600021362304688,4,0.008362383663915285,1.7777730682829653,43.150001525878906,2.636355929917565,43.43000030517578,-1.5366121438806615,43.43000030517578,0.008362383663915285
8590,2014-04-07,43.599998474121094,43.75,43.02000045776367,43.02999877929688,4277000.0,0.012775824548379333,-1.4745900791392954,-1.055553200808136,62.093811110805085,64.77513789616494,-0.5373177223061631,-0.8033643942780273,-2.7900240548197175,-2.0930071725703954,30.185966490846706,0.7299995422363281,0.7341110595520703,0.7209985733032198,-0.07593987840086669,1.5179370250073063,0.322529347451173,1.1194677991552666,-1.8799972534179616,92.61075782859031,35.711082268748406,0.39846922585204353,4,-0.8649978637695312,-1.9599990844726562,-3.4449996948242188,-2.644998550415039,0.25,0,-0.010550438086498803,-1.1724106179790348,43.04999923706055,1.7777730682829653,43.150001525878906,2.636355929917565,43.43000030517578,-0.010550438086498803
8591,2014-04-08,43.52999877929688,43.79999923706055,43.16999816894531,43.540000915527344,4164200.0,-0.0016054976438992785,1.3773679967754937,-0.017547616816788493,66.92602614474177,64.30537933362022,-0.3260235457242189,-0.6833406406704796,-2.641673298037553,-1.9938876069452363,30.067258500482463,0.6300010681152344,0.6244270906712259,0.5969989776611371,-0.22355491085240686,1.417552866174681,0.1867220334043651,1.007275921917909,-1.769397583007816,87.01919638190321,27.508793777246893,0.4102769442567704,4,-0.7699985504150462,-1.4849987030029368,-3.7249994277954173,-2.5749988555908274,0.0,1,0.016999809308948066,-1.4745900791392954,43.599998474121094,-1.1724106179790348,43.04999923706055,1.7777730682829653,43.150001525878906,0.016999809308948066
8592,2014-04-09,44.38000106811523,44.459999084472656,43.36000061035156,43.560001373291016,4604900.0,0.01952681627968733,1.2449046321525885,-81.9824561404084,74.85203961862116,64.70860699671304,-1.0199110695543254,-1.4958349229417465,-3.424720889335525,-2.8256585267591703,29.85486783987029,1.0999984741210938,0.6406110855293079,1.3745012283325124,0.32952378648358405,2.419478670181441,0.8520125074080482,1.8969899492569766,-2.5378239501953033,95.09213796589658,32.8997254623813,0.5224887209244627,4,-1.2900009155273366,-1.9650020599365163,-4.542501449584954,-3.4250011444091726,-0.5600013732910085,2,-0.006985159212033687,1.3773679967754937,43.52999877929688,-1.4745900791392954,43.599998474121094,-1.1724106179790348,43.04999923706055,-0.006985159212033687
8593,2014-04-10,44.16999816894531,44.7400016784668,44.040000915527344,44.45000076293945,5185200.0,-0.004731926410898479,-1.5926093375813277,-0.34146670512379457,71.06738502883539,65.71328416898963,-0.7176339584618603,-1.208383773273141,-3.1214209001174282,-2.6075615966387318,29.708881006010913,0.7000007629394531,0.6434303595515161,1.0759984970092802,-0.04974603332848915,2.2017430273470495,0.5131262318403955,1.6388707621781649,-2.170751733032226,66.8602845939568,1.9644092676658573,0.5628722651688834,4,-0.9399967193603516,-1.4999980926513672,-4.332498550415039,-3.214998245239258,-0.279998779296875,3,0.004980784012298178,1.2449046321525885,44.38000106811523,1.3773679967754937,43.52999877929688,-1.4745900791392954,43.599998474121094,0.004980784012298178
8594,2014-04-11,44.40999984741211,44.45000076293945,44.08000183105469,44.2599983215332,5346500.0,0.005433590410142575,2.2173350582147475,-0.5357147722783069,80.75795523802347,67.5672975191806,-0.8599472569317754,-1.3689294395729377,-3.2727619678289344,-2.8149988016694607,29.873899027932506,0.3699989318847656,0.6365588672660962,1.2210000991821275,-0.012734252988146011,2.454734451352401,0.6041329230969907,1.8378672752672642,-2.191492992094723,80.81386064832064,8.789870938913097,0.6168671760851357,4,-1.1799983978271484,-1.5449981689453125,-4.497501373291016,-3.4549999237060547,-1.0799980163574219,4,0.005854499491702914,-1.5926093375813277,44.16999816894531,1.2449046321525885,44.38000106811523,1.3773679967754937,43.52999877929688,0.005854499491702914
8595,2014-04-14,44.68999862670898,44.810001373291016,44.36000061035156,44.54999923706055,4174900.0,0.006304858821412074,1.3683946353999357,0.9333197701032028,81.66659602424468,70.1279542864002,-1.0461638140171416,-1.5612166995706431,-3.4580514380808367,-3.0665417999815574,29.83638215635628,0.4500007629394531,0.6116244549211061,1.3944990158081012,0.028714767744077108,2.7602832638721253,0.7116068917760856,2.077391139840117,-2.2697721855396367,92.68277365165791,13.753068068163017,0.6828921240320128,4,-1.424997329711907,-1.4799976348876882,-4.5574989318847585,-3.7349987030029226,-0.8299980163574148,0,-0.008502959612776917,2.2173350582147475,44.40999984741211,-1.5926093375813277,44.16999816894531,1.2449046321525885,44.38000106811523,-0.008502959612776917
8596,2014-04-15,44.27000045776367,44.72999954223633,43.86999893188477,44.709999084472656,4402000.0,-0.009398034948568834,2.5833392938034656,-3.1428610354225026,71.04555337605542,70.05191500929655,-0.5525919356188069,-1.0916513312217475,-2.9278960695338085,-2.6207202860862537,29.478547789764807,0.8600006103515554,0.635796125147813,0.9075008392333999,-0.5131567954250045,2.328158473891804,0.19717202190420124,1.6178296565625985,-1.610796523382163,62.75857714497683,-18.145155378900263,0.710328817329202,4,-0.4499988555908203,-1.0049991607666016,-3.6825008392333984,-3.315000534057617,-0.6199989318847656,1,-0.009487282116549478,1.3683946353999357,44.68999862670898,2.2173350582147475,44.40999984741211,-1.5926093375813277,44.16999816894531,-0.009487282116549478
8597,2014-04-16,45.02000045776367,45.02000045776367,44.43999862670898,44.540000915527344,2761700.0,0.016941495194144895,1.4166766007836327,-1.090911455398247,73.52940351493972,71.26646375401353,-1.1771182797890134,-1.7452610875756633,-3.534830805394101,-3.323188719765959,29.007553002952147,0.75,0.6591885432364677,1.5395008087158217,-0.0206676373473087,3.099669254778952,0.7594165856842565,2.319585031747387,-2.1457167794912095,100.0,19.880711629653803,0.7800842230315648,4,-1.0,-1.6499996185302734,-4.272500991821289,-4.065000534057617,-1.4599990844726562,2,-0.0330964385454563,2.5833392938034656,44.27000045776367,1.3683946353999357,44.68999862670898,2.2173350582147475,44.40999984741211,-0.0330964385454563
8598,2014-04-17,45.040000915527344,45.34000015258789,44.79999923706055,44.86000061035156,4119900.0,0.00044425716482243693,-2.5999694827323125,0.37500099341169363,72.93232220093412,72.76345469524453,-1.006692929723009,-1.6664034400605061,-3.422446212033705,-3.315017695577069,28.685302471051365,0.5400009155273438,0.7142802331932288,1.4425012588501005,-0.2188984147707771,3.103900932470978,0.6118014220396617,2.2732010956605393,-1.9082312237159371,79.59190558242844,-1.4253018499756962,0.8306998368104386,4,-0.8600006103515625,-1.510000228881836,-4.087501525878906,-4.085000991821289,-0.720001220703125,3,-0.027087060299826438,1.4166766007836327,45.02000045776367,2.5833392938034656,44.27000045776367,1.3683946353999357,44.68999862670898,-0.027087060299826438
8599,2014-04-21,44.88999938964844,45.4000015258789,44.81999969482422,45.02000045776367,2221300.0,-0.003330406812385167,-3.2963025756226605,-0.7222269317170347,68.93936182920224,73.5240714417331,-0.6350182880638613,-1.4140568324330474,-3.153580261984686,-3.1487675978265983,28.0813230926293,0.5800018310546804,0.7402336749767002,1.181499671936038,-0.5152500653806271,2.878249409252703,0.33312480327770544,2.0298745405943706,-1.4490774333283198,66.66658355793483,-13.30118747322824,0.8483748686583312,4,-0.6049995422363281,-1.3299980163574219,-3.9225006103515625,-3.934999465942383,-0.5999984741210938,0,-0.02227667662278021,-2.5999694827323125,45.040000915527344,1.4166766007836327,45.02000045776367,2.5833392938034656,44.27000045776367,-0.02227667662278021
8600,2014-04-22,44.61000061035156,44.95000076293945,44.560001373291016,44.849998474121094,2594100.0,-0.0062374422611697344,-1.29413876671753,1.8461222453710495,64.04760736998722,73.20424713342705,-0.21979821196769933,-1.0035792744483985,-2.780665480966775,-2.8458401872315022,27.760239907845502,0.3899993896484375,0.8131985586519761,0.7860008239746108,-0.8190624393040196,2.391064087253241,-0.01653080766470083,1.5885324556139224,-0.8556259229020426,48.36604077480607,-30.736737385866924,0.8025316316393135,4,-0.22999954223632812,-1.0499992370605469,-3.247500419616699,-3.655000686645508,0.029998779296875,1,-0.028693090378480224,-3.2963025756226605,44.88999938964844,-2.5999694827323125,45.040000915527344,1.4166766007836327,45.02000045776367,-0.028693090378480224
8601,2014-04-23,44.72999954223633,44.959999084472656,44.68000030517578,44.68000030517578,2640200.0,0.0026899558449438032,-10.200122072175173,-0.2083320087738818,65.0462752425467,72.11471775830766,-0.1695009595164052,-0.9917030733816361,-2.8115306683781895,-2.9459717110702783,27.425889049270047,0.34999847412109375,0.917873316086002,0.7899997711181612,-0.7171343637202128,2.297133905956535,0.036432703698977775,1.5435668385373447,-0.712324560638109,30.208337472533014,-46.2015490460838,0.7535670674191864,4,-0.09499931335449219,-1.1699981689453125,-3.244999885559082,-3.815000534057617,0.20999908447264914,2,-0.01945000985442147,-1.29413876671753,44.61000061035156,-3.2963025756226605,44.88999938964844,-2.5999694827323125,45.040000915527344,-0.01945000985442147
8602,2014-04-24,44.63000106811523,44.93000030517578,44.459999084472656,44.81999969482422,2124000.0,-0.0022356019482333567,1.2926897347388793,-3.8000305180439353,67.87437677201311,71.75993906310518,-0.03387270804941522,-0.7796745144604884,-2.6352625638987277,-2.82472928210624,26.506075471726696,0.470001220703125,0.9787860776589667,0.593501281738277,-0.8238099137115569,2.010812477188111,-0.11515431598663639,1.3021568794631904,-0.3911538394320999,18.08527043698399,-56.59654654442264,0.708655597724916,4,0.004999160766608668,-1.0699996948242116,-2.997502326965325,-3.8800010681152273,0.21999740600586648,3,-0.021958313214929692,-10.200122072175173,44.72999954223633,-1.29413876671753,44.61000061035156,-3.2963025756226605,44.88999938964844,-0.021958313214929692
8603,2014-04-25,44.41999816894531,44.72000122070313,44.2400016784668,44.599998474121094,2286900.0,-0.004705419989782245,1.285680550761977,0.9473768747364474,66.11762002597598,70.13323515065547,0.2406264918630967,-0.4908776477004366,-2.3537264109251907,-2.574688620665775,25.285604366443522,0.47999954223633523,1.0361698280359235,0.3174983978271513,-1.0377703624219379,1.6727671580762404,-0.3601359822973933,0.9951327779516959,0.9800033569335866,15.516940875473232,-57.79288689203518,0.6776343801245446,4,0.21500205993652344,-0.8599967956542969,-2.679997444152832,-3.6699981689453125,-0.06999969482421875,4,-0.019360577017212388,1.2926897347388793,44.63000106811523,-10.200122072175173,44.72999954223633,-1.29413876671753,44.61000061035156,-0.019360577017212388
8604,2014-04-28,44.38000106811523,44.63000106811523,44.060001373291016,44.599998474121094,4317500.0,-0.0009004300422967848,3.0713886731789954,1.222205738990418,60.42783748580964,67.77337309082935,0.30834671246458356,-0.37811901720096586,-2.2418306155659806,-2.5040601323544465,23.47577173476097,0.5699996948242116,0.9826021068373763,0.21900119781493288,-1.0736161364902301,1.511618532120096,-0.4273074693376486,0.8653098649675144,0.9968004608154288,35.55561206973206,-33.854043424365365,0.6463086671525823,4,0.25499916076660867,-0.8199996948242116,-2.4850006103515554,-3.6300010681152273,-0.06999969482421164,0,-0.0013519912538739742,1.285680550761977,44.41999816894531,1.2926897347388793,44.63000106811523,-10.200122072175173,44.72999954223633,-0.0013519912538739742
8605,2014-04-29,43.22999954223633,43.63999938964844,42.65999984741211,43.11999893188477,7794600.0,-0.025912606989663134,1.107525205706457,-0.5000086698686897,46.887976985204105,65.08919793629032,1.3739538805307845,0.8003136167174745,-1.0353573090314825,-1.333795233050445,21.683385750999957,1.720001220703118,0.926316703585286,-0.9230003356933594,-2.237504272035139,0.39150360064842005,-1.580252303864249,-0.26574836752246966,2.094129980468743,24.782603647846933,-40.64808112900645,0.6572519681708902,4,0.8000011444091797,0.3300018310546875,-1.2149991989135742,-2.585000991821289,1.740001678466804,1,0.024520041279560534,3.0713886731789954,44.38000106811523,1.285680550761977,44.41999816894531,1.2926897347388793,44.63000106811523,0.024520041279560534
8606,2014-04-30,43.72999954223633,43.88999938964844,42.95000076293945,43.16999816894531,5913800.0,0.01156604222286628,1.1363579222062794,5.090893327785042,42.729291405241966,61.66696325743501,0.882057053740013,0.34144736414306465,-1.4638516786325582,-1.8204779869981138,19.506233631199166,0.9399986267089844,0.8225880038511377,-0.43800029754638814,-1.7243107101368125,0.8483101150440362,-1.0811555038416003,0.20515490874882403,1.4342821999511628,47.13654092732415,-13.941447484509482,0.6431552062952123,4,0.3000011444091797,-0.1699981689453125,-1.7149991989135742,-3.1599998474121094,1.4500007629394531,2,0.02080950964870687,1.107525205706457,43.22999954223633,3.0713886731789954,44.38000106811523,1.285680550761977,44.41999816894531,0.02080950964870687
8607,2014-05-01,43.2400016784668,43.77999877929688,43.18000030517578,43.7400016784668,3122100.0,-0.011205073608479443,1.0689809394772236,-0.8928549533041328,40.21055539627506,58.03121139025067,1.2214585172355825,0.8606048316737045,-0.8878697809645502,-1.3157255596702981,19.967109049651704,0.5999984741211009,0.6678852459554321,-0.9184982299804716,-2.230311444277966,0.3933149843170227,-1.5744048371292223,-0.2625916228317209,1.7740231500341679,28.15540992228013,-30.861373424653834,0.6559066071487483,5,0.7899990081787109,0.31999969482421875,-1.2025012969970703,-2.670001983642578,1.8999977111816406,3,0.03931537655533357,1.1363579222062794,43.72999954223633,1.107525205706457,43.22999954223633,3.0713886731789954,44.38000106811523,0.03931537655533357
8608,2014-05-02,43.54999923706055,43.7599983215332,43.040000915527344,43.310001373291016,3059500.0,0.00716923095653188,1.1818234362537137,-0.4799957275390625,41.07881715698531,54.9355953155599,0.7575407452039187,0.6135685706195488,-1.1119886899878324,-1.6165206612629746,20.44445289214866,0.7199974060058594,0.5889185798226393,-0.6285005569458022,-1.886674692639744,0.6296735787481396,-1.2575876247927766,0.0005865109011722325,1.322784092575084,45.17760599817221,-10.624207937246403,0.6290870678469721,5,0.26000022888183594,0.01000213623046875,-1.5124988555908203,-2.979999542236328,1.5900001525878906,4,0.02985072927290111,1.0689809394772236,43.2400016784668,1.1363579222062794,43.72999954223633,1.107525205706457,43.22999954223633,0.02985072927290111
8609,2014-05-05,43.40999984741211,43.52000045776367,43.02000045776367,43.29999923706055,2288300.0,-0.0032146817933650373,2.0302862163036943,0.458339956130591,36.32477796470916,51.85528093719567,0.7437362392022351,0.8241771475821622,-0.881775982991698,-1.4766617540019524,20.85866226158659,0.529998779296875,0.4200882843750051,-0.7864999771118164,-1.985610075092751,0.4126101208691182,-1.3860550261022837,-0.1869449281213491,1.330016473290108,60.975632449129606,9.432572447053872,0.599555048990469,5,0.39999961853027344,0.15000152587890625,-1.3724994659423828,-2.8400001525878906,1.25,0,0.021653965215690407,1.1818234362537137,43.54999923706055,1.0689809394772236,43.2400016784668,1.1363579222062794,43.72999954223633,0.021653965215690407
8610,2014-05-06,43.13999938964844,43.38999938964844,43.02000045776367,43.2400016784668,3461700.0,-0.006219775598081845,-1.1764633284340675,-0.9091066722152864,37.52756816568436,48.7976468175443,0.8753397248229788,1.115121514479604,-0.5283200211693924,-1.2064572035288563,21.182340970445612,0.3899993896484375,0.23439494993502308,-1.0335004806518526,-2.296717612348232,0.22971665104452654,-1.6651090465000422,-0.40189191480366304,1.4752159426563765,20.21264939228537,-28.67610069254645,0.6316085658481903,5,0.6550006866455078,0.4200019836425781,-0.9125003814697266,-2.3800010681152344,0.3300018310546946,1,0.027121047756049066,2.0302862163036943,43.40999984741211,1.1818234362537137,43.54999923706055,1.0689809394772236,43.2400016784668,0.027121047756049066
8611,2014-05-07,44.27000045776367,44.34000015258789,43.16999816894531,43.16999816894531,4257100.0,0.026193812797929317,-1.1272719075874171,-10.999771123402633,42.36251928715604,45.96299598589351,-0.36517641306555504,0.04574755084217941,-1.5674289094761775,-2.3193025348267184,21.27717145468558,1.2000007629394531,0.09455541176259885,0.05950050354003622,-1.1671763778332576,1.28617738491333,-0.5538379371466107,0.6728389442266831,0.22790194544757725,94.69699159032454,50.114107715470496,0.6133384406866484,5,-0.5799999237060547,-0.7099990844726562,-2.042501449584961,-3.5100021362304688,-0.43000030517578125,2,0.015812079414982305,-1.1764633284340675,43.13999938964844,2.0302862163036943,43.40999984741211,1.1818234362537137,43.54999923706055,0.015812079414982305
8612,2014-05-08,44.06999969482422,44.52000045776367,43.86999893188477,44.18000030517578,3364500.0,-0.004517749285552153,-1.5490149146558991,-0.10000034678993892,40.47149392346019,43.113426418947306,-0.28269390343410805,0.23329410461498412,-1.2769859932168899,-2.0852516718066525,20.673077985997633,0.6500015258788991,-0.018812111210493754,-0.12500019073486612,-1.3504926989353265,1.1004923174655943,-0.7377464448350963,0.4877460633653641,-1.4099998474121094,69.99994913736978,28.612585435649883,0.6127462541002311,5,-0.4249992370605469,-0.5099983215332031,-1.7724990844726562,-3.239999771118164,0.15000152587891336,3,0.025187216202361862,-1.1272719075874171,44.27000045776367,-1.1764633284340675,43.13999938964844,2.0302862163036943,43.40999984741211,0.025187216202361862
8613,2014-05-09,44.38999938964844,44.52000045776367,44.09000015258789,44.09000015258789,2209400.0,0.007261168528253981,-1.8666759915059192,-2.727250658898599,45.24714332543317,41.426682623349926,-0.6787770921712237,-0.07312787422652889,-1.4848414284804718,-2.365003013414025,19.73829372523189,0.4500007629394531,-0.1498915883141123,0.1839994430541978,-1.0444939569040201,1.4124928430124157,-0.4302472569249147,0.7982461430333103,-1.6927995300292977,91.33326212565103,50.94824450253418,0.6142466999791093,5,-0.7999992370605469,-0.3599987030029297,-2.207498550415039,-3.559999465942383,0.020000457763671875,4,0.01689569746141739,-1.5490149146558991,44.06999969482422,-1.1272719075874171,44.27000045776367,-1.1764633284340675,43.13999938964844,0.01689569746141739
8614,2014-05-12,44.66999816894531,44.7400016784668,44.34000015258789,44.599998474121094,2405200.0,0.006307699552754897,2.809416551623919,0.23333290947700366,50.570319593640036,41.83583180206503,-1.0206455590648957,-0.3506263048964655,-1.6700190607062737,-2.6078261337391524,18.859134887772637,0.40000152587890625,-0.28707817806660074,0.45099830627441406,-0.7920014265214661,1.6939980390702942,-0.17050156012352602,1.0724981726723541,-1.9363422973632822,95.93003140469474,54.2183490175546,0.6214998663979395,5,-0.8249969482421875,-0.6399974822998047,-2.487497329711914,-3.839998245239258,-0.23999786376953125,0,0.010521630623882006,-1.8666759915059192,44.38999938964844,-1.5490149146558991,44.06999969482422,-1.1272719075874171,44.27000045776367,0.010521630623882006
8615,2014-05-13,44.310001373291016,44.65999984741211,44.2599983215332,44.43999862670898,2285200.0,-0.008059028663774725,-2.478223372143165,-1.857111716621152,46.181829531346445,42.219447149409966,-0.5490814449438943,-0.021668575282532743,-1.1942180859882825,-2.225462685364967,17.504265721393118,0.4099998474121094,-0.4189554628843837,0.11000137329101278,-1.1141590168110156,1.3341617633930412,-0.5020788217600014,0.722081568342027,-1.4960916694335964,72.61150675345691,28.228397233649886,0.6120801950510137,5,-0.43000030517578125,-0.2800006866455078,-2.127500534057617,-3.480001449584961,0.8099975585937571,1,0.007898859473564945,2.809416551623919,44.66999816894531,-1.8666759915059192,44.38999938964844,-1.5490149146558991,44.06999969482422,0.007898859473564945
8616,2014-05-14,43.849998474121094,44.400001525878906,43.83000183105469,44.33000183105469,2218800.0,-0.010381468853828624,-1.192320671391053,3.6924115264982356,43.34468412531748,42.567683674859126,-0.07852429118364057,0.42715600510400975,-0.6478037357869084,-1.7720464216598018,16.735263564798686,0.5699996948242188,-0.5308705472636177,-0.32900142669677734,-1.5624802093118504,0.9044773559182957,-0.9457408180043103,0.2877379646107556,-0.9590450912793003,2.197433672464169,-43.632114599430466,0.6167393913075363,5,0.030002593994140625,0.18000221252441406,-1.6624984741210938,-3.0149993896484375,1.020000457763679,2,-0.008665844165130943,-2.478223372143165,44.310001373291016,2.809416551623919,44.66999816894531,-1.8666759915059192,44.38999938964844,-0.008665844165130943
8617,2014-05-15,43.52999877929688,43.88000106811523,43.43000030517578,43.79999923706055,2654000.0,-0.007297598767604607,1.0930067510623749,0.5624970197885889,42.546060761739035,42.73071074205398,0.3206581281507752,0.6638404839505654,-0.2423621761555168,-1.4709396847724676,15.701976708039963,0.450000762939446,-0.49965394116425443,-0.5745010375976491,-1.773614510818021,0.6246124356227227,-1.1740577742078386,0.025055699012540344,-0.5650834646300851,7.633463304689703,-40.29419239820914,0.599556736610186,5,0.35000228881835227,0.5000019073486257,-1.1274986267089915,-2.6700000762939524,1.450000762939446,3,0.0071215571326515015,-1.192320671391053,43.849998474121094,-2.478223372143165,44.310001373291016,2.809416551623919,44.66999816894531,0.0071215571326515015
8618,2014-05-16,43.81999969482422,43.88000106811523,43.4900016784668,43.52999877929688,1935700.0,0.006662093353084542,-1.1081326294951777,-1.0740756439056802,45.49837936628166,43.74999978667315,0.08156155617820815,0.29276396359240664,-0.45049401819203894,-1.7714731432773902,14.277376860885555,0.3899993896484304,-0.47439583434478294,-0.2235000610351534,-1.3437683740902528,0.896768252019946,-0.7836342175626996,0.33663409549239276,-0.7840809256054229,29.770914565430722,-18.907037480394713,0.5601341565275485,5,0.060001373291015625,0.21000099182128906,-1.067500114440918,-2.6300010681152344,0.45999908447266336,4,0.009128286824843679,1.0930067510623749,43.52999877929688,-1.192320671391053,43.849998474121094,-2.478223372143165,44.310001373291016,0.009128286824843679
8619,2014-05-19,43.88999938964844,43.959999084472656,43.68999862670898,43.81999969482422,2018400.0,0.0015974371362783568,1.571444141689441,0.2413774959880094,56.420237505928014,45.84918526892245,0.09701199817054373,0.15178776083635626,-0.44869616654099076,-1.8465957820068368,12.66608880364254,0.270000457763679,-0.3888798582083268,-0.1035003662109375,-1.1516321302548818,0.9446313978330068,-0.6275662482329096,0.42056551581103463,-0.7859173040597227,37.398313468987745,-13.711428685064384,0.5240658820219709,5,0.06500053405761719,0.1400012969970703,-0.9399986267089844,-2.559999465942383,0.0,0,0.011847811916040119,-1.1081326294951777,43.81999969482422,1.0930067510623749,43.52999877929688,-1.192320671391053,43.849998474121094,0.011847811916040119
8620,2014-05-20,43.33000183105469,43.88999938964844,43.16999816894531,43.849998474121094,2167700.0,-0.01275911520577111,1.4000101725519118,-7.428555858310626,46.15386308299837,46.270445690682706,0.7675073457167372,0.6439920276363154,0.1419655906489794,-1.2987019718378434,11.732920321348136,0.720001220703125,-0.33911619639870594,-0.5994979858398466,-1.6454417575167,0.4464457858370068,-1.1224698716782768,-0.07652610000141635,-0.16048296175085142,13.008392311079959,-37.00924442216746,0.5229718858384281,5,0.6249980926513672,0.6999988555908203,-0.2825002670288086,-2.000001907348633,0.5999984741210938,1,0.025386531909461496,1.571444141689441,43.88999938964844,-1.1081326294951777,43.81999969482422,1.0930067510623749,43.52999877929688,0.025386531909461496
8621,2014-05-21,43.86000061035156,43.900001525878906,43.40999984741211,43.40999984741211,2293800.0,0.012231681442418596,-1.1777815453736278,-0.8653916692342679,55.916027061085465,47.986504928196624,0.19359224137985365,0.047930653531949474,-0.3505781285825833,-1.8439129957272513,10.731226089506695,0.5699996948242188,-0.23485047852178553,-0.02599925994873331,-1.0017772433828043,0.9497787234853377,-0.5138882516657688,0.46188973176830217,-0.69000244140625,87.34197997044821,33.13132529964872,0.4878889917170353,5,0.09499931335449219,0.1700000762939453,-0.6224994659423828,-2.4950008392333984,-0.04000091552734375,2,0.0287277315093295,1.4000101725519118,43.33000183105469,1.571444141689441,43.88999938964844,-1.1081326294951777,43.81999969482422,0.0287277315093295
8622,2014-05-22,43.650001525878906,44.02000045776367,42.900001525878906,42.93000030517578,1657200.0,-0.0047879407558214515,-1.871796627411088,1.6,50.97278574816001,48.62268741961073,0.3774412802984983,0.1905139530442952,-0.12026613692304977,-1.6522580631855277,10.339843709856533,1.1199989318847656,-0.11594884800156535,-0.1869983673095703,-1.1019979563362625,0.7280012217171219,-0.6444981618229164,0.2705014272037758,1.0900001525878906,66.96434957646602,11.13143346829051,0.45749979451334466,5,0.1700000762939453,0.37999916076660156,-0.10750007629394531,-2.285001754760742,0.45999908447265625,3,0.027949538679455932,-1.1777815453736278,43.86000061035156,1.4000101725519118,43.33000183105469,1.571444141689441,43.88999938964844,0.027949538679455932
8623,2014-05-23,43.560001373291016,43.86999893188477,43.38000106811523,43.70000076293945,2034400.0,-0.002061859093739793,1.041675938582826,-0.19444326707074133,51.47349345580344,48.72304007096221,0.37696688186616,0.22428083186755998,0.006505980187924365,-1.5801939469409945,10.338134428406374,0.48999786376954546,-0.10359609790505431,-0.23399868011474467,-1.1137925128635757,0.6457951526340864,-0.6738955964891602,0.20589823625967085,1.143200302124022,58.928614003358305,3.5914645685999176,0.4398969163744155,5,0.2199993133544922,0.4699993133544922,0.13499927520751953,-2.0900020599365234,1.2899971008300781,4,0.03259867135394523,-1.871796627411088,43.650001525878906,-1.1777815453736278,43.86000061035156,1.4000101725519118,43.33000183105469,0.03259867135394523
8624,2014-05-27,44.31999969482422,44.36000061035156,43.61999893188477,43.650001525878906,2400300.0,0.017447160183038823,-1.0273925357691744,-4.785722070844686,60.573490424279576,50.32211350351034,-0.48936137302264626,-0.5696493404383034,-0.7106770396945734,-2.3492606149991317,10.34194548466561,0.7999992370605469,-0.04417768634434793,0.5289997100830064,-0.34275291887723114,1.400752339043244,0.09312339560288763,0.9648760245631252,0.3471379776000987,97.26020954720038,35.93178499983965,0.43587631448011943,5,-0.6699981689453125,-0.28999900817871094,-0.4649991989135742,-2.690000534057617,1.0,1,-0.0009025477392322623,1.041675938582826,43.560001373291016,-1.871796627411088,43.650001525878906,-1.1777815453736278,43.86000061035156,-0.0009025477392322623
8625,2014-05-28,44.290000915527344,44.54999923706055,44.209999084472656,44.31999969482422,1851400.0,-0.0006768677685793367,-2.578902987471892,-0.04477441982281537,50.22321979763335,51.086395244878766,-0.5168503497275267,-0.48081797025677986,-0.6389407828501419,-2.322050158770523,9.900759344728858,0.3400001525878906,-0.03816622576570694,0.4460008621215792,-0.4109061040054911,1.3029078282486495,0.017547379058044044,0.8744543451851143,0.34179403396606745,84.24250410947502,26.014060889028173,0.42845348306353365,5,-0.5650005340576172,-0.48000144958496094,-0.36750030517578125,-2.6300010681152344,1.4799995422363281,2,-0.009031418324912943,-1.0273925357691744,44.31999969482422,1.041675938582826,43.560001373291016,-1.871796627411088,43.650001525878906,-0.009031418324912943
8626,2014-05-29,44.63999938964844,44.68999862670898,44.349998474121094,44.38999938964844,1727300.0,0.007902426436807497,-1.0605955518564327,-8.333672431332655,56.1555180584713,52.598557166737905,-0.8303193727084306,-0.800171191167621,-0.9542022265757595,-2.676023420530356,9.729296538347288,0.3999977111816335,-0.0829453751899436,0.7504993438720717,-0.17482724956438034,1.6758259373085238,0.2878360471538457,1.2131626405902978,-1.7399978637695312,97.20674200883602,38.79565207413866,0.4626632967182249,5,-0.8449993133544922,-0.8299999237060547,-0.6699981689453125,-2.569997787475586,1.8600006103515625,3,-0.01590499762948694,-2.578902987471892,44.290000915527344,-1.0273925357691744,44.31999969482422,1.041675938582826,43.560001373291016,-0.01590499762948694
8627,2014-05-30,44.93999862670898,44.97999954223633,44.560001373291016,44.560001373291016,2011300.0,0.006720413108475709,-1.2105326560523622,1.5199890136718466,55.965298585579696,53.76154819110436,-1.0161339107675929,-1.0184998166780375,-1.2065579601244707,-2.979730362951898,9.536172404976917,0.4199981689453125,-0.06639623840272435,0.9654987335204979,-0.0190437843045288,1.9500412513455245,0.4732274746079881,1.4577699924330076,-2.0041971588134686,97.49994039529794,41.46653528973332,0.4922712589125126,5,-0.9999980926513601,-1.1199989318847585,-0.8424978256225515,-2.664997100830071,1.0,4,-0.02492209537405532,-1.0605955518564327,44.63999938964844,-2.578902987471892,44.290000915527344,-1.0273925357691744,44.31999969482422,-0.02492209537405532
8628,2014-06-02,44.849998474121094,45.04999923706055,44.7599983215332,44.88999938964844,2295300.0,-0.002002673683536682,-1.6363573311138855,-0.10526632802618302,52.0362069054799,53.27443367994345,-0.8545260526433793,-0.8707575474515963,-1.0702673541860008,-2.8871330247554283,9.191291033537768,0.29000091552734375,0.007587996411700715,0.8104986190795884,-0.22630678945270688,1.8473040276118837,0.2920959148134443,1.3289013233457325,-1.8324290832519523,86.01393564633756,33.580248547324224,0.5184027042661472,6,-0.8749980926513672,-0.9949989318847656,-0.752497673034668,-2.394998550415039,1.3000030517578054,0,-0.016499395517181936,-1.2105326560523622,44.93999862670898,-1.0605955518564327,44.63999938964844,-2.578902987471892,44.290000915527344,-0.016499395517181936
8629,2014-06-03,44.349998474121094,44.93999862670898,44.290000915527344,44.72999954223633,2483000.0,-0.011148272397121795,-1.6000106812338066,9.499809269502194,50.43856530377497,53.750511704474185,-0.3156021183297284,-0.3127597921480145,-0.527865314391569,-2.3795930788490622,8.839234100221555,0.6499977111816335,0.10705234739825897,0.2634986877441392,-0.737768422519288,1.2647657980075664,-0.2371348673875744,0.7641322428758528,-1.2104832924804683,16.666590978242606,-31.842671088263888,0.5006335551317147,6,-0.3749980926513672,-0.4949989318847656,-0.25249767303466797,-1.8849983215332031,3.0,1,0.01127395754684768,-1.6363573311138855,44.849998474121094,-1.2105326560523622,44.93999862670898,-1.0605955518564327,44.63999938964844,0.01127395754684768
8630,2014-06-04,44.310001373291016,44.540000915527344,44.13000106811523,44.36999893188477,2287700.0,-0.0009018512335106088,1.0499914169639295,0.15788786829294646,55.55560674595244,53.71046500279274,-0.13630717544992876,-0.19037545140671597,-0.43312870899409717,-2.3290186243562374,8.554088437016913,0.4099998474121165,0.16967887047372443,0.16500148773193501,-0.7350207225450944,1.0650236980089645,-0.2850096174065797,0.6150125928704497,-1.0558571483251953,19.565289502927993,-33.36446823269716,0.4500111051385145,6,-0.33500099182128906,-0.4550018310546875,-0.21250057220458984,-1.845001220703125,3.539997100830078,2,0.022793913117366893,-1.6000106812338066,44.349998474121094,-1.6363573311138855,44.849998474121094,-1.2105326560523622,44.93999862670898,0.022793913117366893
8631,2014-06-05,44.97000122070313,45.0,44.22000122070313,44.310001373291016,2506400.0,0.01489505364380217,1.166671081841426,-11.000445066122925,66.07149851584046,55.388099754757235,-0.6954266332043275,-0.8382200972261984,-1.0331373769420011,-2.9716217761641275,8.564684533407855,0.7799987792968679,0.1715448502097061,0.790001296997076,-0.18204937384415842,1.7620519678383104,0.30397596157645523,1.2760266324176968,-1.6081056950116306,91.30454613305112,31.296575893798398,0.4860253354206188,6,-0.7550010681152415,-0.9950008392334055,-1.1750001907348704,-2.5050010681152415,3.0999984741210866,3,0.01778962008771834,1.0499914169639295,44.310001373291016,-1.6000106812338066,44.349998474121094,-1.6363573311138855,44.849998474121094,0.01778962008771834
8632,2014-06-06,45.18000030517578,45.36999893188477,44.83000183105469,44.83000183105469,2460100.0,0.0046697593678510785,-2.085711171662166,0.5303008409675405,65.45460062595915,56.94155610699676,-0.7437891330957171,-1.0127195860566616,-1.1888172127113918,-3.155641186804189,8.53031342985186,0.5399971008300852,0.2943785383079458,0.944500350952147,-0.12315695180098629,2.0121576537052803,0.41067169957558036,1.4783290023287137,-1.7168185568021386,84.67750370703034,19.98367419032776,0.5338286513765682,6,-0.6850013732910085,-1.0450000762939453,-1.3849992752075195,-2.7150001525878906,2.3600006103515625,4,0.029216460511466646,1.166671081841426,44.97000122070313,1.0499914169639295,44.310001373291016,-1.6000106812338066,44.349998474121094,0.029216460511466646
8633,2014-06-09,45.13999938964844,45.290000915527344,45.0,45.0099983215332,1872500.0,-0.0008853677569090612,-2.866737875435518,0.371433242506812,64.30210044641693,57.355846109456465,-0.5096959864697794,-0.9630243718111302,-1.1067370120288444,-3.10240321774252,8.494084869150448,0.29000091552734375,0.32322396942441145,0.8669994354248018,-0.2736939552456974,2.007692826095301,0.29665274008954867,1.437346130760055,-1.5242722665939041,81.45161786511909,12.755469633688136,0.5703466953352513,6,-0.3899993896484375,-1.0049991607666016,-1.3449983596801758,-2.674999237060547,2.6199989318847656,0,0.01772262401146585,-2.085711171662166,45.18000030517578,1.166671081841426,44.97000122070313,1.0499914169639295,44.310001373291016,0.01772262401146585
8634,2014-06-10,45.13999938964844,45.18000030517578,44.7400016784668,44.95000076293945,2077900.0,0.0,2.2592435609432178,1.4615158895507496,73.75331158649783,59.970300752663626,-0.42593876297340216,-0.9760502702374367,-1.0673363341661997,-3.09094781981824,7.993968220179884,0.4399986267089844,0.4084381090967071,0.8434993743896513,-0.3497842056072429,2.0367829543865454,0.24685758439120065,1.440141164388102,-1.3839305218874856,81.45161786511909,5.475413342911665,0.5966417899984476,6,-0.3899993896484375,-1.0049991607666016,-1.4549989700317383,-2.674999237060547,2.1800003051757812,1,0.02237488147733724,-2.866737875435518,45.13999938964844,-2.085711171662166,45.18000030517578,1.166671081841426,44.97000122070313,0.02237488147733724
8635,2014-06-11,44.65999984741211,45.0,44.61999893188477,44.84000015258789,2230100.0,-0.01063357440687962,-1.92306112268563,-0.9473768747364828,60.638314061962646,60.468389197495995,0.12523427873671267,-0.4938028143642512,-0.5585042296961973,-2.5830071654682953,7.541177352927598,0.5200004577636648,0.4964847470623752,0.34599990844726847,-0.8583319203310751,1.550331737225612,-0.25616600594190686,0.9481658228364438,-0.7748165745212532,38.26082629824296,-34.77909036146022,0.6021659143891723,6,0.09000015258789062,-0.5249996185302734,-0.9749994277954102,-2.1949996948242188,3.4399986267089844,2,0.06023284003358231,2.2592435609432178,45.13999938964844,-2.866737875435518,45.13999938964844,-2.085711171662166,45.18000030517578,0.06023284003358231
8636,2014-06-12,43.47000122070313,44.650001525878906,43.40999984741211,44.540000915527344,3651300.0,-0.02664573736620679,-1.0840321587936605,5.944432670707374,48.101258691733264,59.594606987068616,1.2648251952374707,0.7022736401264353,0.645803989850414,-1.3678714044245126,8.375333510031261,1.25,0.43930083947580556,-0.8249988555908132,-2.071407470013696,0.42140975883206977,-1.4482031628022511,-0.20179454837937527,1.8999977111816406,3.0612959856134863,-67.82464771255464,0.6232043072114398,6,0.9199981689453054,0.6649990081787038,0.20749950408934836,-1.0050010681152415,4.610000610351555,3,0.10075907822454666,-1.92306112268563,44.65999984741211,2.2592435609432178,45.13999938964844,-2.866737875435518,45.13999938964844,0.10075907822454666
8637,2014-06-13,43.84000015258789,43.88000106811523,43.43000030517578,43.52999877929688,2274400.0,0.008511592396931889,1.3076772597005475,-0.28972099224938386,52.78883856652179,59.67823272718439,0.8072760431262651,0.37596599976514256,0.2947091035241556,-1.7160746623687544,8.972682216966447,0.450000762939446,0.46454900385575115,-0.47049999237060547,-1.6841314690470313,0.7431314843058203,-1.0773157307088184,0.13631574596760743,1.4907987976074253,22.872343663446497,-47.48024881802499,0.6068157383382123,6,0.5499992370605469,0.2950000762939453,-0.21499919891357422,-1.375,4.3600006103515625,4,0.09648721549985284,-1.0840321587936605,43.47000122070313,-1.92306112268563,44.65999984741211,2.2592435609432178,45.13999938964844,0.09648721549985284
8638,2014-06-16,44.22000122070313,44.31999969482422,43.68000030517578,43.7599983215332,2667800.0,0.008667907545452103,-1.0645177168382258,1.4838737463853398,48.92242832220444,59.509773062565436,0.36711834869026205,0.028952984541547266,-0.05255593439778039,-2.0859002028142513,9.339062009209037,0.6399993896484375,0.4386057399337062,-0.11049900054931072,-1.303097293378272,1.0820992922796506,-0.7067981469637914,0.48580014586516995,1.0723817474365163,45.76277761613851,-20.31100293539245,0.59629914641448,6,0.1699981689453054,-0.08500099182129617,-0.6175003051757884,-1.7550010681152415,4.069999694824212,0,0.07507914073213184,1.3076772597005475,43.84000015258789,-1.0840321587936605,43.47000122070313,-1.92306112268563,44.65999984741211,0.07507914073213184
8639,2014-06-17,44.40999984741211,44.52000045776367,44.099998474121094,44.310001373291016,2311200.0,0.004296667152058342,1.6250149011754047,0.21738661713119653,51.24999105928765,59.03137131960268,0.20844634208113177,-0.1265809285559385,-0.2037119183469187,-2.2420014878792713,9.749599183238319,0.4200019836425781,0.3928016530391929,0.053499603271482954,-1.121202146324194,1.2282013528671598,-0.533851271526359,0.6408504780693249,0.8447354583129894,62.893075725332224,-0.8460290054619435,0.5873508747978393,6,-0.020000457763671875,-0.27499961853027344,-0.5999994277954102,-1.9449996948242188,4.020000457763672,1,0.07543342683249987,-1.0645177168382258,44.22000122070313,1.3076772597005475,43.84000015258789,-1.0840321587936605,43.47000122070313,0.07543342683249987
8640,2014-06-18,44.43000030517578,44.5,43.72000122070313,44.25,3327000.0,0.0004503593297093822,3.8749970197648747,1.8000305180437934,47.65101358443805,56.98465077166908,0.231614551485265,-0.06318649084469996,-0.2015673071429518,-2.2073658836188486,9.584730527196998,0.7799987792968679,0.37337368181018604,0.01850013732909872,-1.05224415738423,1.0892444320424275,-0.5168720100275692,0.5538722846857667,0.7878402913830556,82.25799008795326,21.812441669030655,0.5353721473566648,6,-0.04000091552734375,-0.2950000762939453,-0.49249935150146484,-1.9650001525878906,3.6899986267089915,2,0.06504612581134217,1.6250149011754047,44.40999984741211,-1.0645177168382258,44.22000122070313,1.3076772597005475,43.84000015258789,0.06504612581134217
8641,2014-06-19,45.11999893188477,45.209999084472656,44.34000015258789,44.540000915527344,3026300.0,0.015530016249597267,1.2894759297090284,3.222205738990418,51.85185766606139,55.47323488723599,-0.4859747590266821,-0.6892894596111958,-0.8586897925687538,-2.8348083772444213,9.055871187886428,0.8699989318847656,0.41754508158696524,0.6454988479614343,-0.436826361979783,1.7278240579026516,0.10433624299082567,1.186661452932043,-1.7099990844726634,94.94380818488905,37.566683057724106,0.5411626049706103,6,-0.7699985504150462,-0.9849987030029368,-1.1649980545044016,-2.654998779296882,2.950000762939446,3,0.0660460907088023,3.8749970197648747,44.43000030517578,1.6250149011754047,44.40999984741211,-1.0645177168382258,44.22000122070313,0.0660460907088023
8642,2014-06-20,44.86999893188477,45.38000106811523,44.77000045776367,45.209999084472656,3058700.0,-0.005540780273009527,-1.2592736494839272,-0.5862091645126514,50.19920803124112,53.90624684110535,-0.31801561297565684,-0.3617511649046392,-0.6054431450341227,-2.5344075607212133,7.862768477898377,0.6100006103515554,0.436874088421348,0.33449897766114134,-0.6880349356450495,1.3570328909673322,-0.17676797899195407,0.8457659343142367,-1.4239990997314536,69.99988780307265,15.57405718940722,0.5112669566530943,6,-0.47499847412110086,-0.7299976348877024,-0.9149980545044016,-2.404998779296882,2.700000762939446,4,0.07154007077296543,1.2894759297090284,45.11999893188477,3.8749970197648747,44.43000030517578,1.6250149011754047,44.40999984741211,0.07154007077296543
8643,2014-06-23,44.97999954223633,45.15999984741211,44.81999969482422,44.97999954223633,2032600.0,0.002451540293516352,-1.125002980235081,-0.0,56.8034768996272,52.022931875897505,-0.5063467571781288,-0.3793647279248802,-0.7040818954150438,-2.579283975272716,6.605189014922924,0.3400001525878906,0.3481208534995872,0.37349967956542685,-0.5568818811755207,1.3038812403063744,-0.0916911008050505,0.8386904599359042,-1.4566396606445338,75.90352032245707,16.01148224132608,0.4651907803704742,6,-0.5849990844726562,-0.8399982452392578,-1.024998664855957,-2.134998321533203,1.7600021362304688,0,0.07158740003275321,-1.2592736494839272,44.86999893188477,1.2894759297090284,45.11999893188477,3.8749970197648747,44.43000030517578,0.07158740003275321
8644,2014-06-24,44.27999877929688,44.91999816894531,44.22999954223633,44.86000061035156,2156200.0,-0.015562489329999707,-1.0294068148414097,-100.0,49.7164214514463,50.8093882525068,0.06574803946421781,0.334642930131146,-0.008356240763099265,-1.8221987599605711,6.355956475770051,0.75,0.2243849353974383,-0.32450103759764914,-1.25764370602608,0.6086416308307818,-0.7910723718118646,0.14207029661656634,-0.6823732502441473,33.73479578728723,-29.967056448806552,0.4665713342142146,6,0.11500167846678977,-0.1399974822998118,-0.324997901916511,-1.3949985504150462,2.120002746582017,1,0.09056012300762162,-1.125002980235081,44.97999954223633,-1.2592736494839272,44.86999893188477,1.2894759297090284,45.11999893188477,0.09056012300762162
8645,2014-06-25,43.88999938964844,44.31999969482422,43.79999923706055,44.13999938964844,2431500.0,-0.008807574534775986,-1.4186050637852416,0.4310331219910079,39.24300245751766,49.82513755981618,0.37440961667686423,0.7305967781758511,0.36372149158956546,-1.3763242177588921,6.607617713630964,0.5200004577636719,0.09057620358186114,-0.694500350952147,-1.6721116857168212,0.2831109838125272,-1.1833060183344841,-0.2056946835698099,-0.22107883903320413,5.696205587800734,-52.26217062168254,0.4888056673823364,6,0.5150012969970703,0.2500019073486328,0.10250091552734375,-0.8899993896484375,2.6800003051757812,2,0.10344044152796483,-1.0294068148414097,44.27999877929688,-1.125002980235081,44.97999954223633,-1.2592736494839272,44.86999893188477,0.10344044152796483
8646,2014-06-26,43.93000030517578,44.11000061035156,43.7400016784668,43.88999938964844,1833600.0,0.00091139020468467,-1.176487747957993,-0.160003662109375,37.11339800754756,48.08342194215237,0.45429560615283293,0.6689759714642705,0.3194340949816308,-1.3505488518771998,7.137508672427861,0.3699989318847656,-0.08930332665823926,-0.6189994812011719,-1.6387799522899016,0.40078098988755784,-1.1288897167455403,-0.10910924565680347,-0.19263653386055068,11.585286428046459,-41.21729098153175,0.5098902355443654,6,0.6000003814697266,0.21000099182128906,0.0625,-0.7349987030029297,3.020000457763672,3,0.09537898014117085,-1.4186050637852416,43.88999938964844,-1.0294068148414097,44.27999877929688,-1.125002980235081,44.97999954223633,0.09537898014117085
8647,2014-06-27,43.81999969482422,43.95000076293945,43.5099983215332,43.810001373291016,2734200.0,-0.002503997486624221,2.2592718179120928,0.24995231737554835,36.585363962572494,46.71263701330438,0.6271078905902812,0.7280967711969737,0.39960318877116663,-1.1638861684953952,7.827639021089874,0.44000244140625,-0.18391270464584863,-0.6730001449584933,-1.7248770792989845,0.378876789381998,-1.1989386121287353,-0.1470616777882512,1.5600013732910085,18.787944643014022,-29.13531245527753,0.5259384671702442,6,0.625,0.32000160217285156,0.1725006103515625,-0.3149986267089844,4.740001678466804,4,0.09698767753533288,-1.176487747957993,43.93000030517578,-1.4186050637852416,43.88999938964844,-1.0294068148414097,44.27999877929688,0.09698767753533288
8648,2014-06-30,44.11000061035156,44.33000183105469,43.68999862670898,43.77000045776367,4049600.0,0.006618003595321831,-1.5599932861839905,34.00572300648607,40.1151731257825,45.47543502069269,0.35745240224076724,0.4003402027158103,0.08188075822964436,-1.3816262601329043,8.224403823224153,0.6400032043457102,-0.12159632579147939,-0.3459993362426772,-1.3970614253140639,0.7050627528287094,-0.871530380778367,0.17953170829301257,1.232600402832027,42.55335842195967,-1.0821575237399799,0.5255310445356925,6,0.33499908447265625,0.27000045776366477,-0.1849994659423828,-0.5499992370605469,4.529998779296875,0,0.07844024113798542,2.2592718179120928,43.81999969482422,-1.176487747957993,43.93000030517578,-1.4186050637852416,43.88999938964844,0.07844024113798542
8649,2014-07-01,44.849998474121094,44.93999862670898,44.150001525878906,44.290000915527344,2765200.0,0.016776192553392688,1.135133463239637,1.6470509037462555,51.73673415731764,45.929403973234876,-0.3504182338262751,-0.3165057002023346,-0.6729756009553824,-2.0515118714858716,8.225843579074436,0.8299980163574148,-0.09066352138719225,0.36899852752685547,-0.6951515632098975,1.4331486182636084,-0.16307651784152455,0.9010735728952355,0.45595048522948645,93.70628437895188,47.35061894666812,0.532075045368378,7,-0.404998779296875,-0.4549980163574219,-0.9449977874755859,-1.2899971008300781,3.670001983642578,1,0.042140541106957974,-1.5599932861839905,44.11000061035156,2.2592718179120928,43.81999969482422,-1.176487747957993,43.93000030517578,0.042140541106957974
8650,2014-07-02,45.31999969482422,45.349998474121094,44.810001373291016,44.93000030517578,2638200.0,0.010479403270756471,1.4000033908650096,0.6964305177111717,69.47366814864304,47.88738291574395,-0.7609148765822269,-0.7451657560767728,-1.143653633258971,-2.4604103686807974,8.166811873416236,0.5399971008300781,-0.04755578103926439,0.7884998321533203,-0.3356511653043839,1.9126508296110245,0.22642433342446822,1.3505753308821724,-1.8100013732910156,98.36963169515596,44.615102765470795,0.5620754987288515,7,-0.875,-0.9249992370605469,-1.4799985885620117,-1.7599983215332031,3.720001220703125,2,0.023830578956910875,1.135133463239637,44.849998474121094,-1.5599932861839905,44.11000061035156,2.2592718179120928,43.81999969482422,0.023830578956910875
8651,2014-07-03,45.77000045776367,45.95000076293945,45.290000915527344,45.349998474121094,3146700.0,0.009929407898712883,-1.4444570031859958,1.0769298485856253,69.97929165126573,50.08516998463557,-1.2393471742511792,-1.1933428934864807,-1.5929846301044677,-2.8495841409212943,8.950155361650799,0.6599998474121094,-0.01615943380600271,1.198500633239746,-0.04223334335708273,2.439234609836575,0.5781336449413317,1.8188676215381605,-2.2232021331787095,92.62294569377391,33.51778270941165,0.6203669882984129,7,-1.0400009155273438,-1.0900001525878906,-2.002500534057617,-2.2099990844726562,4.040000915527351,3,0.017478680993214812,1.4000033908650096,45.31999969482422,1.135133463239637,44.849998474121094,-1.5599932861839905,44.11000061035156,0.017478680993214812
8652,2014-07-07,46.5,46.72000122070313,45.2599983215332,45.2599983215332,4669900.0,0.01594930161536623,-1.3548401982409461,2.952371004804679,72.00770892830576,51.774529098933186,-1.9152216780400764,-1.9177025213290904,-2.3105941957419063,-3.520600426336344,9.481740173593876,1.460002899169929,0.058708359577138935,1.8625001907348633,0.3704885543064833,3.3545118271632433,1.1164943725206768,2.6085060089490497,-2.857073577880861,92.73923985612414,30.626683889826666,0.7460058182141885,7,-1.385000228881836,-1.4349994659423828,-2.697500228881836,-2.9399986267089844,3.1399993896484375,0,0.009677435762138753,-1.4444570031859958,45.77000045776367,1.4000033908650096,45.31999969482422,1.135133463239637,44.849998474121094,0.009677435762138753
8653,2014-07-08,45.93999862670898,46.6500015258789,45.93999862670898,46.540000915527344,6029500.0,-0.012043040285828477,-1.3666673024470628,-0.4838721585927535,63.783765207230665,53.33756729402034,-1.3463017376286288,-1.3646610958248644,-1.7376845993650463,-2.9061894689195,10.042052489317285,0.7100028991699219,0.04847639944477322,1.2624988555908132,-0.32601029900210676,2.851008010183733,0.4682442782943568,2.0567534328872696,-2.112447716674801,69.64970090988658,7.3204453057851,0.7942545772964583,7,-0.8249988555908132,-0.8749980926513601,-2.0599985122680593,-2.3799972534179616,4.1000022888183665,1,0.05703097137357793,-1.3548401982409461,46.5,-1.4444570031859958,45.77000045776367,1.4000033908650096,45.31999969482422,0.05703097137357793
8654,2014-07-09,46.1500015258789,46.599998474121094,45.959999084472656,46.0,3883800.0,0.004571243044135143,-4.565130858791919,-0.25000158945111595,64.98257469223256,56.19751976454421,-1.4115932448266904,-1.5759155011304458,-1.9307834604349168,-3.0603285398792153,11.084808353571498,0.6599998474121165,0.07340666481628233,1.4220016479492088,-0.28798860394324066,3.1319918998416583,0.5670065220029841,2.2769967738954335,-2.148903597204587,70.15708165649683,9.921183766551366,0.8549951259462238,7,-1.035001754760735,-1.085000991821282,-2.235001564025872,-2.5900001525878835,3.819999694824233,2,0.053954448135245636,-1.3666673024470628,45.93999862670898,-1.3548401982409461,46.5,-1.4444570031859958,45.77000045776367,0.053954448135245636
8655,2014-07-10,47.349998474121094,47.5,45.68000030517578,45.7400016784668,5795200.0,0.0260020998605881,-1.104046446707783,10.73320278724429,67.83998544922756,59.61158503584199,-2.3123425981712913,-2.702616063407689,-3.0625101180938046,-4.1986729916855765,12.658261387183122,1.8199996948242188,0.08553119617753424,2.4874986648559556,0.4152375226993499,4.559759807012561,1.4513680937776527,3.5236292359342585,-3.1857663479250533,93.30350832676264,35.91057931137888,1.0361305710783038,7,-1.8449993133544922,-1.894998550415039,-3.4349985122680664,-3.789997100830078,2.390003204345703,3,0.024709651981974945,-4.565130858791919,46.1500015258789,-1.3666673024470628,45.93999862670898,-1.3548401982409461,46.5,0.024709651981974945
8656,2014-07-11,47.849998474121094,48.040000915527344,46.84000015258789,47.1500015258789,4814900.0,0.010559662431103733,1.222219867474816,0.4347815785296134,72.92305994881258,63.64910681209088,-2.456099733103997,-3.0120840927296157,-3.5031411588755006,-4.6294953241406205,12.77921386277929,1.2000007629394531,0.21388535364462768,2.768498802185057,0.40988003588589095,5.127117568484223,1.5891894190354776,3.9478081853346367,-3.4189049180207363,93.16538618285007,35.82355413560148,1.1793093831495822,7,-1.9849987030029297,-2.124998092651367,-3.9349985122680664,-4.289997100830078,1.94000244140625,4,0.02486943530520369,-1.104046446707783,47.349998474121094,-4.565130858791919,46.1500015258789,-1.3666673024470628,45.93999862670898,0.02486943530520369
8657,2014-07-14,48.06999969482422,48.33000183105469,47.9000015258789,48.06000137329102,3462900.0,0.004597726807078262,-1.6060781208456427,0.01428337874658371,73.37366175488648,67.34449443754689,-2.2460338857764484,-3.0555979525112633,-3.644196415153658,-4.769076361003144,12.978930445444249,0.48000335693359375,0.4629796867994429,2.7770000457763686,0.14441843005139532,5.409581661501342,1.460709237913882,4.093290853638855,-3.2780154027811648,90.18860428224713,33.740844174173276,1.3162908078624858,7,-1.8299980163574219,-2.1999988555908203,-3.97499942779541,-4.509998321533203,1.6199989318847585,0,0.03619724754552367,1.222219867474816,47.849998474121094,-1.104046446707783,47.349998474121094,-4.565130858791919,46.1500015258789,0.03619724754552367
8658,2014-07-15,47.540000915527344,48.22000122070313,47.4900016784668,47.959999084472656,4049300.0,-0.011025562360341357,-1.807708672623529,-42.00686760781314,75.31056599660691,69.9638090863568,-1.3167982153078768,-2.3864760296317655,-3.0497762856194726,-4.163637259367974,13.70966094865152,0.7299995422363352,0.7331247327975632,2.0810012817382812,-0.6821539510402843,4.844156514516847,0.699423665349002,3.4625788981275605,-2.3234545188028903,70.18866186255006,10.418924248712607,1.3815776163892823,7,-0.9699993133544922,-1.6700000762939453,-3.225001335144043,-3.979999542236328,2.259998321533203,1,0.04417329477659315,-1.6060781208456427,48.06999969482422,1.222219867474816,47.849998474121094,-1.104046446707783,47.349998474121094,0.04417329477659315
8659,2014-07-16,47.7599983215332,47.97000122070313,47.68000030517578,47.86999893188477,2747500.0,0.0046276272984673295,-1.1481816383622556,0.2619073569482458,80.86123324833915,71.22909409743414,-1.20759385394539,-2.4692304900520483,-3.1969544343439935,-4.304073498320818,14.801889528287523,0.43000030517578836,1.0501910946552613,2.1334987640380874,-0.7647565155686564,5.031754043644831,0.6843711242347155,3.5826264038414593,-2.169837272689122,78.49044598823635,11.389987875925215,1.4491276398033728,7,-0.9649982452392578,-1.8899974822998047,-3.317498207092285,-4.1999969482421875,1.8100013732910156,2,0.047738749458166696,-1.807708672623529,47.540000915527344,-1.6060781208456427,48.06999969482422,1.222219867474816,47.849998474121094,0.047738749458166696
8660,2014-07-17,47.31999969482422,47.9000015258789,47.31000137329102,47.75,2564800.0,-0.009212701888027586,-1.6222406835984056,3.9090719933414038,75.41229625393188,71.83276127550818,-0.5074211458736713,-1.8989808741902792,-2.6790437440452735,-3.7889789404725036,15.243105106995689,0.5900001525878764,1.3472965934293697,1.5490001678466783,-1.3860215694752682,4.484021905168625,0.08148929918570502,3.0165110365076515,-1.4010577521148662,32.21469808881322,-40.17687732048198,1.467510868660973,7,-0.5249996185302734,-1.4499988555908203,-2.877499580383301,-3.759998321533203,1.8199996948242188,3,0.05600172322420294,-1.1481816383622556,47.7599983215332,-1.807708672623529,47.540000915527344,-1.6060781208456427,48.06999969482422,0.05600172322420294
8661,2014-07-18,48.099998474121094,48.20000076293945,47.43000030517578,47.4900016784668,2395000.0,0.016483490793052447,-1.109591618111985,-1.4185961924025479,79.15531958239953,72.62694023707415,-1.0305226147232247,-2.5763704826940597,-3.4068893130922504,-4.492256181952108,16.87257997773502,0.8800010681152344,1.5588457234298119,2.1799989700317397,-0.9141241282754535,5.274122068338933,0.6329374208781431,3.7270605191853363,-1.891729344810301,77.45066140089068,-1.650303007613303,1.5470615491535968,7,-1.0949974060058594,-2.2299976348876953,-3.657498359680176,-4.539997100830078,1.3600006103515625,4,0.03409570179566779,-1.6222406835984056,47.31999969482422,-1.1481816383622556,47.7599983215332,-1.807708672623529,47.540000915527344,0.03409570179566779
8662,2014-07-21,48.08000183105469,48.20000076293945,47.75,47.88000106811523,2357900.0,-0.00041573063826949586,1.0454643974926956,0.3278718254985827,78.07641920926142,74.21501290396645,-0.8524806074676405,-2.428045177490027,-3.3274489274826635,-4.39487538836741,18.443412016142926,0.4500007629394531,1.6525998771884005,1.999502182006836,-1.1966300931279577,5.1956344571416295,0.4014360444394427,3.597568319574229,-1.6171247775346274,84.61544910731799,0.8546331143696762,1.5980661375673957,7,-1.0750007629394531,-2.200000762939453,-3.817502021789551,-4.520000457763672,1.1199989318847656,0,0.03556570339746057,-1.109591618111985,48.099998474121094,-1.6222406835984056,47.31999969482422,-1.1481816383622556,47.7599983215332,0.03556570339746057
8663,2014-07-22,48.20000076293945,48.38000106811523,47.93999862670898,48.06000137329102,2598900.0,0.0024958179557983406,-1.3157725666558724,0.699994277975869,75.96903763661209,75.4357310088975,-0.6908333468089296,-2.4184352879434954,-3.3957002424649687,-4.428023188257896,20.157507512378285,0.44000244140625,1.7265649805036816,1.9585010528564482,-1.3273620097475458,5.244364115460442,0.31556952155445117,3.601432584158445,-1.5130687361152368,83.17753677440561,0.6468821853619318,1.6429315313019974,7,-1.1700000762939453,-2.2550010681152344,-3.9375009536743164,-4.6399993896484375,1.3800010681152344,1,0.03091281826109782,1.0454643974926956,48.08000183105469,-1.109591618111985,48.099998474121094,-1.6222406835984056,47.31999969482422,0.03091281826109782
8664,2014-07-23,48.290000915527344,48.38999938964844,48.09000015258789,48.18000030517578,2250600.0,0.0018672230531806555,-1.0689537239220226,0.7857220708447266,74.46462193598333,76.17180172964814,-0.4976885933433053,-2.311104218417242,-3.4408666233076772,-4.441103793483649,21.52532691699009,0.2999992370605469,1.737844590002247,1.848001098632814,-1.4232491611457903,5.119251358411418,0.21237596874350828,3.4836262285221196,-1.3660392229223888,90.74086501951498,9.791815673976501,1.635625129889303,7,-0.6750011444091797,-2.3400020599365234,-4.027501106262207,-4.729999542236328,1.4599990844726562,2,0.031269378606445075,-1.3157725666558724,48.20000076293945,1.0454643974926956,48.08000183105469,-1.109591618111985,48.099998474121094,0.031269378606445075
8665,2014-07-24,48.43000030517578,48.84000015258789,48.349998474121094,48.36000061035156,2213500.0,0.0028991382686724965,-9.888446215139442,0.6363573311138854,73.09031376597981,76.19038548711117,-0.5234223349926097,-2.2066762719364448,-3.5218755125260515,-4.491092338050521,22.582396971569374,0.5499992370605469,1.8537943732887427,1.76100044250488,-1.3925766772976402,4.9145775623074,0.18421188260361987,3.33778900240614,-1.2714725810438665,70.92199349066482,-8.197178832926994,1.576788559901259,7,-0.3549995422363281,-2.2550010681152344,-4.1675004959106445,-4.399999618530273,1.4300003051757812,3,0.023539115888186357,-1.0689537239220226,48.290000915527344,-1.3157725666558724,48.20000076293945,1.0454643974926956,48.08000183105469,0.023539115888186357
8666,2014-07-25,48.11999893188477,48.4900016784668,47.88999938964844,48.290000915527344,2040300.0,-0.006401019437075606,1.1052582266451618,-2.428610354223332,65.16855056302586,75.27870646579332,-0.19120045789371432,-1.6513409741741327,-3.140440088348903,-4.1050620117430725,23.336872589636204,0.6000022888183594,1.9515080387588384,1.241499137878428,-1.6951819959467684,4.178180271703624,-0.2268414290341738,2.7098397047910296,-0.6588061706307826,33.9448513843156,-41.65653842713127,1.4683405669125995,7,-0.044998168945319605,-1.9449996948242259,-3.857499122619636,-4.089998245239265,1.94000244140625,4,0.021197017464765544,-9.888446215139442,48.43000030517578,-1.0689537239220226,48.290000915527344,-1.3157725666558724,48.20000076293945,0.021197017464765544
8667,2014-07-28,48.06999969482422,48.4000015258789,47.959999084472656,48.22999954223633,1882900.0,-0.0010390531623105659,-1.3157958138834138,0.9411645910468249,72.0497443831828,74.91639295319064,-0.1577950568106914,-1.3350666296615543,-3.0077988556079447,-3.978073647962816,23.856809338844748,0.4400024414062429,1.9362465966898483,0.9789999008178683,-1.6216712896871783,3.579671091322915,-0.3213356944346515,2.279335496070388,-0.36062160313012726,18.947385328284554,-55.035435216487514,1.3003355952525228,7,0.005001068115234375,-1.8950004577636719,-3.8274993896484375,-4.039999008178711,1.8600006103515625,0,0.028916151414040803,1.1052582266451618,48.11999893188477,-9.888446215139442,48.43000030517578,-1.0689537239220226,48.290000915527344,0.028916151414040803
8668,2014-07-29,47.56999969482422,48.29999923706055,47.540000915527344,48.08000183105469,2460300.0,-0.010401497881720068,-1.666662205030049,3.187516391292945,63.86720350714592,73.0281674263914,0.38767605294066243,-0.5929629622368182,-2.4386120313194866,-3.4075215254949427,24.77561599245073,0.7599983215332031,1.8244921160635528,0.3059999465942411,-1.888302994355513,2.500302887543995,-0.7911515238806359,1.4031514170691182,1.2700004577636719,2.3075997617280004,-69.17833092774507,1.0971514704748768,7,0.5050010681152344,-1.3950004577636719,-3.3024988174438477,-3.539999008178711,2.6300010681152344,1,0.03426531592541893,-1.3157958138834138,48.06999969482422,1.1052582266451618,48.11999893188477,-9.888446215139442,48.43000030517578,0.03426531592541893
8669,2014-07-30,46.7400016784668,47.849998474121094,46.599998474121094,47.68000030517578,4206300.0,-0.017447929823041997,-1.0491718701632495,1.8431268418926803,43.578965628290184,69.49113069020899,1.1820801896607378,0.4067432743936621,-1.549902002339124,-2.5173087647282486,26.15173568713789,1.25,1.6618559952180902,-0.6184982299804673,-2.5180633798991963,1.2810669199382616,-1.5682808049398318,0.33128434497889714,2.073998489379882,6.250138367821691,-59.895195728238875,0.949782574959365,7,0.9799976348876953,-0.56500244140625,-2.472500801086426,-2.710000991821289,3.6199989318847656,2,0.06076166133079708,-1.666662205030049,47.56999969482422,-1.3157958138834138,48.06999969482422,1.1052582266451618,48.11999893188477,0.06076166133079708
8670,2014-07-31,46.4000015258789,46.86000061035156,46.18999862670898,46.47999954223633,3677400.0,-0.007274286272534236,-1.679987487888381,0.08510439705375834,34.20478741529102,64.49662711608582,1.5397787948899122,0.8767546847646557,-1.1358769969830647,-2.1363428295680436,27.165598675189283,0.6700019836425852,1.5113562258978206,-1.0124984741211023,-2.7197318584024828,0.6947349101602782,-1.8661151662617925,-0.15888178198041203,2.325438574218758,9.130548718595104,-51.3828965961948,0.8536166921406891,7,1.1149978637695384,-0.22500228881835227,-2.132500648498528,-2.3700008392333913,4.129997253417983,3,0.07219824060248548,-1.0491718701632495,46.7400016784668,-1.666662205030049,47.56999969482422,-1.3157958138834138,48.06999969482422,0.07219824060248548
8671,2014-08-01,46.56999969482422,46.75,46.11999893188477,46.33000183105469,3256300.0,0.003663753520579238,1.100008900982899,-3.0000476848979263,33.48012402006509,59.54148320617513,1.2627145977486833,0.8113624254655676,-1.2454347463077937,-2.2639707921661625,27.565718659695538,0.6300010681152273,1.3015856024893395,-0.88250026702881,-2.4602781690785136,0.6952776350208936,-1.6713892180536618,-0.09361131600395822,2.0033139168701197,19.736853112571733,-35.49350701497903,0.7888889510248502,8,0.9099998474121094,-0.3950004577636719,-2.2974987030029297,-2.539999008178711,3.8899993896484375,4,0.07064635896686489,-1.679987487888381,46.4000015258789,-1.0491718701632495,46.7400016784668,-1.666662205030049,47.56999969482422,0.07064635896686489
8672,2014-08-04,46.95000076293945,47.04999923706055,46.52999877929688,46.68000030517578,2858200.0,0.00815978249099003,1.212780118012745,1.1250119210350638,43.28016204252837,55.90938591794361,0.7884836604124743,0.49202945906252893,-1.5525636647521637,-2.606626039635472,27.081371003374986,0.5200004577636648,1.1558745155040029,-0.5249992370605483,-2.0577775193192736,1.007779045198177,-1.2913883781899074,0.24138990406881078,1.4270476743701224,38.07347315888367,-14.63419081094824,0.7663891411293622,8,0.529998779296875,-0.7750015258789062,-2.614999771118164,-2.9200000762939453,3.7199974060058594,0,0.06624069349976414,1.100008900982899,46.56999969482422,-1.679987487888381,46.4000015258789,-1.0491718701632495,46.7400016784668,0.06624069349976414
8673,2014-08-05,48.56000137329102,49.16999816894531,48.18999862670898,48.38999938964844,6292800.0,0.03429181222979749,-2.4385737135514005,0.6296359089560726,56.92045222051364,53.960033727335855,-0.8549921415488768,-0.9608882630277478,-3.0665798939927242,-4.161077042855446,27.266225158944668,2.2199974060058594,0.9284600080874412,0.9540012359619183,-0.4704079336394784,2.378410405563315,0.2417966511612235,1.6662058207626131,-2.44000244140625,80.00010005765841,29.291639288125843,0.7122045848006976,8,-0.9150028228759837,-2.1300029754638743,-4.267500877380378,-4.530000686645515,2.3599967956542898,1,0.028212497799439573,1.212780118012745,46.95000076293945,1.100008900982899,46.56999969482422,-1.679987487888381,46.4000015258789,0.028212497799439573
8674,2014-08-06,48.63999938964844,49.1500015258789,48.209999084472656,48.209999084472656,4574200.0,0.0016474055620891992,-3.3721012757047983,2.5293840457757275,62.17714021077995,52.74745888786921,-0.9835528952791606,-0.8904299797644057,-3.0721857212142822,-4.186252652130989,27.461069062779597,0.9400024414062429,0.714653296159625,0.9094993591308622,-0.4105237723079398,2.2295224905696642,0.2494877934114612,1.5695109248502632,-2.4590004730224564,82.62298649596826,28.353468569952696,0.6600115657193999,8,-0.9950008392333984,-1.9799995422363281,-4.227499008178711,-4.60999870300293,1.7700004577636719,2,0.03207239705728737,-2.4385737135514005,48.56000137329102,1.212780118012745,46.95000076293945,1.100008900982899,46.56999969482422,0.03207239705728737
8675,2014-08-07,48.52000045776367,48.95000076293945,48.43000030517578,48.77000045776367,2308100.0,-0.0024670833345097343,-1.4186050637852416,-0.5813949362147585,54.41179416943218,51.55226373302546,-0.9492708421551583,-0.7149384243556227,-2.8766880941999204,-4.0123709393587035,26.85577710070921,0.5200004577636719,0.5185179648379972,0.7310003280639634,-0.6213289940901063,2.083329650218033,0.05483566698692499,1.4071649891410019,-2.2792215560913007,78.68859430246675,26.22147968309364,0.6761646610770359,8,-0.8750019073486328,-1.5300006866455078,-4.100000381469727,-4.489999771118164,2.040000915527351,3,0.037922508970081203,-3.3721012757047983,48.63999938964844,-2.4385737135514005,48.56000137329102,1.212780118012745,46.95000076293945,0.037922508970081203
8676,2014-08-08,49.040000915527344,49.09000015258789,48.38999938964844,48.70000076293945,2627500.0,0.010717239341667462,2.181831580590066,-1.3600006103515625,59.125476112427776,50.1162339251638,-1.480763014785353,-1.20288850183357,-3.3248740097332785,-4.480825638279505,25.84706226575498,0.7000007629394531,0.34331146287211567,1.1915006637573242,-0.27225450749447333,2.6552558350091218,0.459623078131429,1.9233782493832194,-2.7406376285095106,95.07586047452531,44.74718571064999,0.7318775856258986,8,-1.3950023651123047,-1.825002670288086,-4.620000839233398,-5.010000228881836,2.2199974060058594,4,0.030383316393816973,-1.4186050637852416,48.52000045776367,-3.3721012757047983,48.63999938964844,-2.4385737135514005,48.56000137329102,0.030383316393816973
8677,2014-08-11,49.81000137329102,50.0,49.18000030517578,49.209999084472656,2980800.0,0.015701477230598337,-1.4848481345548075,1.7647118221903293,63.620995694746576,50.088877501563864,-2.210439198604341,-1.935060150602915,-4.0223031441161865,-5.189968381913609,24.82542297587068,0.9599990844726562,0.18845628233757594,1.8745010375976605,0.16851803275287836,3.5804840424424427,1.0215095351752694,2.7274925400200516,-3.4532253886346425,89.50284626781728,41.539441632177926,0.8529915024223899,8,-1.75000190734864,-2.180002212524421,-5.105001449584968,-5.5050010681152415,1.3899993896484304,0,0.013049542125292302,2.181831580590066,49.040000915527344,-1.4186050637852416,48.52000045776367,-3.3721012757047983,48.63999938964844,0.013049542125292302
8678,2014-08-12,49.63999938964844,49.9000015258789,49.38000106811523,49.70000076293945,2787000.0,-0.00341300901336139,1.260857306343208,-0.1000019073413557,61.26877258409845,52.054411607764784,-1.9175830515986263,-1.6861128019961171,-3.7773075936986373,-4.96011809841653,24.419137285004098,0.5200004577636719,0.1135220671308943,1.599499130249022,-0.25594481520374757,3.4549430757017916,0.6717771575226408,2.5272211029754033,-3.137494444378312,79.88824434508714,35.793593205171305,0.9277219727263836,8,-1.5799999237060547,-1.7999992370605469,-4.549999237060547,-4.94999885559082,2.4200019836425852,1,0.020749371312676956,-1.4848481345548075,49.81000137329102,2.181831580590066,49.040000915527344,-1.4186050637852416,48.52000045776367,0.020749371312676956
8679,2014-08-13,50.040000915527344,50.2400016784668,49.56999969482422,49.66999816894531,3189900.0,0.008058048565615428,-1.3508854117867517,-6.166571301417763,62.88000488281244,55.240546881933824,-2.0118161823098646,-2.009576200929459,-4.080002334683968,-5.296858687440789,24.07763185924796,0.6700019836425781,0.019787889244739176,1.885500526428224,-0.16707649617608666,3.938077549032535,0.8592120151260687,2.9117890377303794,-3.39759616806802,89.18916132437877,46.48499977591042,1.026288511302154,8,-1.8600006103515625,-2.0799999237060547,-4.950000762939453,-5.350000381469727,1.6499977111816335,2,0.01758587604551587,1.260857306343208,49.63999938964844,-1.4848481345548075,49.81000137329102,2.181831580590066,49.040000915527344,0.01758587604551587
8680,2014-08-14,49.97000122070313,50.1500015258789,49.83000183105469,50.099998474121094,2034200.0,-0.0013988747710532712,1.78256542939607,-0.3513413200816353,65.39103831518541,58.78620402583608,-1.5445866398422012,-1.8244038445002957,-3.910213579043379,-5.15745503507452,24.31567605409135,0.31999969482421164,0.009076627400766313,1.6830007553100685,-0.48181942765084784,3.847820938270985,0.6005906638296139,2.765410846790523,-3.1117406573833577,85.40539871785128,39.87506936528463,1.082410091480457,8,-1.5850009918212962,-2.010000228881843,-4.8800010681152415,-5.280000686645515,1.4899978637695241,3,0.008805255472490892,-1.3508854117867517,50.040000915527344,1.260857306343208,49.63999938964844,-1.4848481345548075,49.81000137329102,0.008805255472490892
8681,2014-08-15,49.7400016784668,50.29999923706055,49.56000137329102,50.09000015258789,3038200.0,-0.004602752383785047,-1.0845037126186268,2.692352837607988,63.489518207942275,61.0316880442154,-0.9137216667244417,-1.5444230819967402,-3.6023171795085958,-4.860440764834237,24.140396588782025,0.7399978637695241,0.19449352812496556,1.3710010528564425,-0.8862624404527892,3.628264546165674,0.24236930620183017,2.4996327995110548,-2.678836648238203,50.000170299147484,1.0615368250102506,1.1286317466546156,8,-0.49500274658203125,-1.5300025939941406,-4.260002136230469,-4.660001754760742,1.029998779296875,4,0.01648571908229779,1.78256542939607,49.97000122070313,-1.3508854117867517,50.040000915527344,1.260857306343208,49.63999938964844,0.01648571908229779
8682,2014-08-18,49.790000915527344,50.0099983215332,49.709999084472656,49.86000061035156,2269800.0,0.001005211808872808,-1.6086509437091585,0.2,69.33799692431602,62.41141523352679,-0.5794352163465959,-1.538631366843596,-3.579002433231892,-4.847084671759816,23.95564480336656,0.2999992370605469,0.4834767820206167,1.3355003356933608,-1.003725782348809,3.6747264537355306,0.16588727667227232,2.5051133947144493,-2.4697291487521937,44.565289502927804,-9.847536342652553,1.1696130590210858,8,-0.5350017547607422,-1.5800018310546875,-3.9950008392333984,-4.440000534057617,1.6699981689453125,0,0.029523948161797042,-1.0845037126186268,49.7400016784668,1.78256542939607,49.97000122070313,-1.3508854117867517,50.040000915527344,0.029523948161797042
8683,2014-08-19,49.68999862670898,49.93999862670898,49.52999877929688,49.56000137329102,2184100.0,-0.0020084813613083785,-3.3157324124640346,-1.8571117166210505,79.44107475432875,64.32963018280998,-0.3378105658052064,-1.392682259296052,-3.4040470745322793,-4.690052188355864,23.486485417221996,0.40999984741209516,0.7897699046261124,1.1609981536865135,-1.2382376910708572,3.560233998443884,-0.038619768692171874,2.360616076065199,-2.131348662310998,20.779188609418163,-38.08485761511004,1.199617922378685,8,-0.3449993133544851,-1.479999542236321,-3.6349973678588796,-4.07499694824218,0.7900009155273509,1,0.030388451961414154,-1.6086509437091585,49.790000915527344,-1.0845037126186268,49.7400016784668,1.78256542939607,49.97000122070313,0.030388451961414154
8684,2014-08-20,49.79999923706055,49.88999938964844,49.52999877929688,49.68999862670898,1678800.0,0.0022137374399613385,1.482754991975958,0.8461764188040676,85.56481031468024,67.79107642117089,-0.2972164838526865,-1.4585372600927613,-3.436271028367301,-4.743560370244722,22.98248737254887,0.3600006103515554,1.0422489766575538,1.1954988479614244,-1.2662887933697746,3.6572864892926233,-0.03539497270417513,2.426392668627024,-2.022041330849561,35.064973668695615,-28.847037597245013,1.2308938206655988,8,-0.4549999237060547,-1.5900001525878906,-3.579998016357422,-4.18499755859375,1.0699996948242259,2,0.045381569695860824,-3.3157324124640346,49.68999862670898,-1.6086509437091585,49.790000915527344,-1.0845037126186268,49.7400016784668,0.045381569695860824
8685,2014-08-21,49.56999969482422,49.93999862670898,49.4900016784668,49.849998474121094,1898200.0,-0.0046184647742959495,-1.045464791663022,-2.545429324455377,80.9917101336875,70.22065797908863,0.10883376010148993,-1.2002924123325371,-3.114089670847754,-4.460706405014875,22.052983693096078,0.4499969482421804,1.1001204563905986,0.9084993362426772,-1.588810840177608,3.4058095126629624,-0.3401557519674654,2.15715442445282,-1.5902784821452656,9.876328083791726,-57.16055651007806,1.248655088210143,8,0.1700000762939453,-1.3600006103515625,-3.237499237060547,-3.954998016357422,1.7299995422363281,3,0.04276778182240171,1.482754991975958,49.79999923706055,-3.3157324124640346,49.68999862670898,-1.6086509437091585,49.790000915527344,0.04276778182240171
8686,2014-08-22,49.13999938964844,49.790000915527344,49.06000137329102,49.68000030517578,1895900.0,-0.008674607783398458,-1.0857220708447086,1.92858310626703,72.39260932142886,71.19528171538666,0.6196761333973484,-0.7272443466473817,-2.556640520327406,-3.9804542196689283,21.629990088890594,0.729999542236321,1.1164355227405736,0.4274990081787138,-2.064904969293792,2.9199029856512198,-0.8187029805575392,1.6737009969149668,-0.9746559350189585,8.42087087810529,-59.70698070120835,1.2462019887362537,8,0.5400009155273438,-0.9300003051757812,-2.8074989318847656,-3.5249977111816406,1.9599990844726562,4,0.04721204158811898,-1.045464791663022,49.56999969482422,1.482754991975958,49.79999923706055,-3.3157324124640346,49.68999862670898,0.04721204158811898
8687,2014-08-25,49.459999084472656,49.599998474121094,49.25,49.349998474121094,1371900.0,0.006512000382556504,-1.258072455207718,-0.2037044886195058,62.499960263595234,71.33208034644186,0.2735770309920085,-0.988447658946555,-2.7547732226655626,-4.2478310846959175,21.184137384705465,0.45999908447265625,1.2134016044199,0.6779987335205107,-1.8164882742359865,3.1724857412770078,-0.5692447703577344,1.9252422373987557,-1.1238831672486924,45.45442723008758,-20.297085130029323,1.2472435038782483,8,0.220001220703125,-1.25,-3.02249813079834,-3.8449974060058594,0.9400024414062429,0,0.02648607758875343,-1.0857220708447086,49.13999938964844,-1.045464791663022,49.56999969482422,1.482754991975958,49.79999923706055,0.02648607758875343
8688,2014-08-26,49.20000076293945,49.65999984741211,49.02999877929688,49.5,2120300.0,-0.005256739311481851,1.032265011167215,-2.727250658898599,57.407420489350585,70.72401541383498,0.5191970169648243,-0.6325011618143606,-2.385666922921537,-3.931716791408846,21.299277330704328,0.6300010681152273,1.2393913175223759,0.3365003585815458,-2.0970218615857164,2.770022578748808,-0.8802607515020853,1.553261468665177,-0.7067741801285621,18.68153979652101,-43.07959116663244,1.2167611100836322,8,0.4649982452392578,-0.9900016784667969,-2.7574996948242188,-3.5849990844726562,1.329998016357429,1,0.045934924522106346,-1.258072455207718,49.459999084472656,-1.0857220708447086,49.13999938964844,-1.045464791663022,49.56999969482422,0.045934924522106346
8689,2014-08-27,49.58000183105469,49.7599983215332,49.31000137329102,49.36999893188477,2132600.0,0.0077235988256625365,-1.727270625498589,-0.7000114441208771,63.11881351723165,70.47154599184012,0.0749666212660074,-0.8314565929629083,-2.656019957797511,-4.251225748250469,22.827006035231907,0.55999755859375,1.177036501215916,0.5745014190673814,-1.660648018700826,2.8096508568355887,-0.5430732998167258,1.6920761379514886,-0.9422334359038231,60.43990593206501,0.7861124930487264,1.117574718884104,8,0.08499717712402344,-1.3700027465820312,-3.092501640319824,-3.940000534057617,1.529998779296875,2,0.018152434004508722,1.032265011167215,49.20000076293945,-1.258072455207718,49.459999084472656,-1.0857220708447086,49.13999938964844,0.018152434004508722
8690,2014-08-28,49.75,49.9000015258789,49.40999984741211,49.4900016784668,1830000.0,0.0034287648783191127,-1.333330305810086,1.2380701531307752,59.6205774352018,70.04166368375785,-0.14474170785958052,-0.777474612811254,-2.712778768189011,-4.367911066617083,24.227253922058402,0.49000167846678977,1.1454584457453976,0.5769996643066406,-1.3111920351324855,2.4651913637457668,-0.3670961854129189,1.5210955140262001,-0.9792531374963644,82.75849973253409,26.445836797985464,0.9440958497195614,8,-0.23000144958496094,-1.5400009155273438,-2.967500686645508,-4.104999542236328,0.8400001525878906,3,0.022512541344417603,-1.727270625498589,49.58000183105469,1.032265011167215,49.20000076293945,-1.258072455207718,49.459999084472656,0.022512541344417603
8691,2014-08-29,49.86000061035156,49.91999816894531,49.63999938964844,49.7599983215332,2009700.0,0.0022110675447550854,1.5454734615317924,0.3846266707748287,50.82506921214596,67.98467171573894,-0.2636567158818863,-0.6623161734380147,-2.7281711743037675,-4.422300240080553,25.627873228378895,0.279998779296875,1.0674966031433897,0.5225002288818388,-0.9349795162515804,1.979979974015258,-0.20623964368486725,1.2512401014485448,-0.9669135578833732,93.2586966584943,39.44473726871318,0.7287398725667088,8,-0.3750019073486328,-1.6500015258789062,-2.7350006103515625,-3.989999771118164,-0.29000091552734375,4,0.028880838529512953,-1.333330305810086,49.75,-1.727270625498589,49.58000183105469,1.032265011167215,49.20000076293945,0.028880838529512953
8692,2014-09-02,50.06000137329102,50.56000137329102,49.709999084472656,49.97999954223633,3554500.0,0.004011246700585502,-1.7419307204823955,0.8000000000000711,56.8627744305695,65.47597167976569,-0.4708445374705832,-0.6507410207552837,-2.8212296101679684,-4.578534106121317,27.780720623425857,0.8500022888183665,0.9797571890426511,0.5670009613037195,-0.39855557855271684,1.5325575011601558,0.08422269137550131,1.0497792312319376,-1.054361346055444,67.32031684372983,16.110399310775044,0.48277826992821826,9,-0.2650012969970703,-1.720001220703125,-2.9350013732910227,-4.190000534057624,-2.040000915527351,1,0.02077501143228,1.5454734615317924,49.86000061035156,-1.333330305810086,49.75,-1.727270625498589,49.58000183105469,0.02077501143228
8693,2014-09-03,49.93000030517578,50.40999984741211,49.5099983215332,50.31999969482422,3214300.0,-0.0025969050049727826,2.1579017815315016,-4.874880793438438,48.0286635438116,61.30528870522474,-0.33885304349257694,-0.43515097224252486,-2.5871381106260856,-4.401724613271739,27.918961739522807,0.9000015258789062,0.9135156191910667,0.3684999465942411,-0.5087036422280349,1.2457035354165171,-0.07010184781690043,0.8071017410053827,-0.7689241433346581,49.59991455078068,3.0621702974886134,0.4386017944111391,9,-0.13500022888182883,-1.5900001525878835,-2.8050003051757812,-4.059999465942383,-2.799999237060554,2,0.009413202840585555,-1.7419307204823955,50.06000137329102,1.5454734615317924,49.86000061035156,-1.333330305810086,49.75,0.009413202840585555
8694,2014-09-04,50.20000076293945,50.290000915527344,49.81000137329102,49.91999816894531,3258300.0,0.005407579733895718,1.0869413784238457,-0.7179564928205329,53.84614403217085,58.28911469394511,-0.6103288988768298,-0.613755228814469,-2.7251980194812475,-4.62670354093175,28.064673577310916,0.479999542236321,0.8127711126570176,0.5605003356933622,-0.24629940643788473,1.3673000778246092,0.15710046462773875,0.9639002067589857,-0.8990320799533436,68.6956406360912,25.955978013789903,0.40339987106562314,9,-0.4050006866455007,-1.8600006103515554,-3.075000762939453,-4.329999923706055,-3.8400001525878906,3,0.0065736655645840525,2.1579017815315016,49.93000030517578,-1.7419307204823955,50.06000137329102,1.5454734615317924,49.86000061035156,0.0065736655645840525
8695,2014-09-05,50.36000061035156,50.36999893188477,49.97000122070313,50.06000137329102,2660900.0,0.0031872479079766425,1.5000178816235403,1.0714159207639968,60.616412854475826,56.98064841983921,-0.7224563455190349,-0.6628222122296279,-2.7361050079270797,-4.744765181618419,28.253800612953167,0.3999977111816406,0.6742535375352219,0.6285001754760771,-0.05026929436533578,1.30726964531749,0.28911544055537064,0.9678849103967835,-0.9331286583349652,80.95236365221633,37.51464077953149,0.3393847349207049,9,-0.5650005340576101,-2.0200004577636648,-3.412501335144043,-4.489999771118164,-5.600002288818359,4,0.01489277186080562,1.0869413784238457,50.20000076293945,2.1579017815315016,49.93000030517578,-1.7419307204823955,50.06000137329102,0.01489277186080562
8696,2014-09-08,50.52999877929688,50.56999969482422,50.2599983215332,50.290000915527344,1930800.0,0.003375658595809794,-1.0666547988403439,0.7999949137240867,62.17101383078307,56.94409881619343,-0.7538201402679263,-0.754134907695061,-2.7532504989125712,-4.864704674594655,28.421315385435296,0.3100013732910156,0.49873668136584115,0.7239984512329158,0.037760605902228406,1.4102362965636033,0.38087952856756857,1.067117373898263,-0.9898138851528415,96.22633361283819,50.744705396989374,0.34311892266534394,9,-0.7299995422363352,-2.18499946594239,-3.68499946594239,-4.659997940063484,-7.449996948242195,0,0.0011874406241940694,1.5000178816235403,50.36000061035156,1.0869413784238457,50.20000076293945,2.1579017815315016,49.93000030517578,0.0011874406241940694
8697,2014-09-09,50.459999084472656,50.59000015258789,50.31000137329102,50.52999877929688,2722200.0,-0.0013853096480364036,1.947317699967802,-0.2916679912261392,62.790712410953354,57.54224236303818,-0.5889918085597685,-0.6671471920976302,-2.524513846601465,-4.756520504588323,27.89466380675417,0.2799987792968679,0.35915798543490496,0.6214988708496065,-0.1245016682391622,1.3674994099383753,0.24849860130522217,0.9944991403939909,-0.7962364142469909,87.96288447138275,37.73078472653214,0.3730002695443854,9,-0.5099983215332031,-1.8999996185302734,-3.6324996948242188,-4.589998245239258,-7.479999542236328,1,-0.017637721081970925,-1.0666547988403439,50.52999877929688,1.5000178816235403,50.36000061035156,1.0869413784238457,50.20000076293945,-0.017637721081970925
8698,2014-09-10,50.66999816894531,50.709999084472656,50.38000106811523,50.5,1878100.0,0.004161694179207309,1.6399841308594318,-2.4285558583103803,63.98713550284741,57.63872258366215,-0.6353578622940432,-0.839043037831793,-2.579411980315406,-4.927045673397188,27.39388419006634,0.329998016357429,0.30785785084241013,0.7799980163574247,-0.04620397485450667,1.606200007569356,0.366897020751459,1.1930990119633904,-0.8765622511889362,95.55544252720094,41.611795685769295,0.4131009956059639,9,-0.6099987030029297,-1.2199993133544922,-3.842498779296875,-4.799997329711914,-7.5,2,-0.052299147561559844,1.947317699967802,50.459999084472656,-1.0666547988403439,50.52999877929688,1.5000178816235403,50.36000061035156,-0.052299147561559844
8699,2014-09-11,50.91999816894531,50.93999862670898,50.52000045776367,50.61999893188477,2940100.0,0.004933886106852414,1.4705763556194447,1.7647204021182599,71.56548975637084,58.965935063792045,-0.7546495597235463,-1.0748433349170057,-2.6920641548459656,-5.133322176268948,26.718880557056814,0.4199981689453054,0.32380936161784746,0.9859981536865234,0.04097549783350729,1.9310208095395396,0.5134868257600118,1.458509481613035,-0.97991214451433,97.9380916237683,36.83312545275176,0.47251132792650874,9,-0.6949996948242188,-1.3449993133544922,-3.8824996948242188,-4.884998321533203,-6.4199981689453125,3,-0.07443042492372864,1.6399841308594318,50.66999816894531,1.947317699967802,50.459999084472656,-1.0666547988403439,50.52999877929688,-0.07443042492372864
8700,2014-09-12,50.40999984741211,50.84000015258789,50.18999862670898,50.84000015258789,2087700.0,-0.010015678316426913,2.0232607654229318,-1.4333379957529935,69.78196774496377,61.07225712299402,-0.15777666858035388,-0.5588434688212516,-2.062964280538452,-4.577651301237758,25.73248360916218,0.7299995422363352,0.3755095343776773,0.4539999008178697,-0.5147401337468054,1.4227399353825447,-0.030370116464467856,0.9383699181002072,-0.2899295545710885,29.33349609375095,-36.847916598503474,0.4843700172823369,9,-0.18500137329101562,-0.7450008392333984,-3.257500648498535,-4.135000228881836,-5.00999832153321,4,-0.08034118725093509,1.4705763556194447,50.91999816894531,1.6399841308594318,50.66999816894531,1.947317699967802,50.459999084472656,-0.08034118725093509
8701,2014-09-15,50.56000137329102,50.58000183105469,50.31999969482422,50.45000076293945,1630700.0,0.002975630357725745,2.4666598850516253,-0.2558151913557412,68.09216016222508,62.319966648733526,-0.22131446241797192,-0.6790796123795886,-2.1041726958849196,-4.682560386071586,25.137706370246292,0.26000213623046875,0.3783808318765196,0.5630014419555707,-0.43617869098940076,1.562181574900542,0.06341137548308495,1.0625915084280564,-0.37000274658204546,49.33369954427273,-18.66527090444562,0.49959006647248455,9,-0.335002899169929,-0.8950023651123118,-3.242502212524421,-4.270002365112312,-4.86000061035157,0,-0.114715247116701,2.0232607654229318,50.40999984741211,1.4705763556194447,50.91999816894531,1.6399841308594318,50.66999816894531,-0.114715247116701
8702,2014-09-16,51.2599983215332,51.40999984741211,50.4000015258789,50.43999862670898,2388500.0,0.013844875973677562,-1.2444559357091798,7.454501317796781,79.59770240940058,65.82763763379897,-0.8193549097184487,-1.3315717871702901,-2.7085330972789734,-5.331339967287562,24.870499959579277,1.0099983215332102,0.413247985676513,1.1894985198974624,0.04826316170422018,2.3307338780907045,0.6188808408008413,1.7601161989940834,-1.0699996948242259,87.70480526302632,12.911182507544751,0.5706176790966228,9,-0.6499977111816406,-1.039999008178711,-3.8299999237060547,-4.969999313354492,-5.5,1,-0.159578555566247,2.4666598850516253,50.56000137329102,2.0232607654229318,50.40999984741211,1.4705763556194447,50.91999816894531,-0.159578555566247
8703,2014-09-17,51.20000076293945,51.38999938964844,50.86999893188477,51.16999816894531,2165800.0,-0.0011704557268498172,1.536588542878109,0.036588542878143324,75.63295761691872,68.24839469877097,-0.6261042045749861,-1.2149389042075356,-2.5335710702009777,-5.216600808194883,24.895920684622695,0.5200004577636648,0.48718131669556897,1.0540008544921875,-0.1774699933495043,2.2854717023338793,0.4382654305713416,1.6697362784130334,-0.8800010681152344,82.78697751206954,5.92251144582508,0.6157354239208451,9,-0.5100002288818359,-0.9800014495849609,-3.355001449584961,-4.495000839233398,-5.659999847412109,2,-0.1605468964495227,-1.2444559357091798,51.2599983215332,2.4666598850516253,50.56000137329102,2.0232607654229318,50.40999984741211,-0.1605468964495227
8704,2014-09-18,52.06000137329102,52.36000061035156,51.25,51.29999923706055,3509400.0,0.016796886670636058,-1.5813949362147584,25.331214240305385,80.0000594499098,70.40213320937474,-1.3348958852981028,-1.9994578241338772,-3.273013668436441,-6.015664569255229,25.24340635213894,1.1599998474121094,0.5528959484954754,1.8010013580322308,0.3147997854471143,3.2872029306173474,1.0579005717396726,2.544102144324789,-1.6599998474121236,86.17516300344766,9.640839136395684,0.7431007862925597,9,-0.7850017547607493,-1.365001678466804,-4.110001564025886,-5.355001449584968,-6.479999542236335,3,-0.17076455954353198,1.536588542878109,51.20000076293945,-1.2444559357091798,51.2599983215332,2.4666598850516253,50.56000137329102,-0.17076455954353198
8705,2014-09-19,51.68999862670898,52.31999969482422,51.68999862670898,52.31999969482422,3592900.0,-0.007107236588969279,1.0000000000000226,-0.828946443808665,72.26276694780321,71.52343911126586,-0.8452833594994331,-1.5415212158190386,-2.8229521358682987,-5.567895632978939,25.559327940189313,0.6300010681152415,0.6628170207184212,1.324998664855947,-0.25381452058877585,2.90381185030067,0.5355920721335821,2.114405257578312,-0.8979972839355455,67.15678024735648,-6.962036262969562,0.7894065927223627,9,-0.41499900817870383,-0.9949989318847585,-3.619997978210442,-4.864997863769524,-7.0699996948242045,4,-0.13909844878567668,-1.5813949362147584,52.06000137329102,1.536588542878109,51.20000076293945,-1.2444559357091798,51.2599983215332,-0.13909844878567668
8706,2014-09-22,51.459999084472656,51.79999923706055,51.22000122070313,51.56000137329102,2017300.0,-0.0044495946671873066,-1.0000000000000244,0.1587335226550343,66.90820299002533,71.98093806449609,-0.5246641067140985,-1.1898032391383708,-2.5300347442329922,-5.26866141381025,26.29144564752284,0.5799980163574148,0.73610401489033,0.978999137878418,-0.5612926561776703,2.5192909319345063,0.20885324085037382,1.7491450349064621,-0.3543978881835983,54.08153335331526,-20.034003898064405,0.7701458970280431,9,-0.1849994659423828,-0.7649993896484375,-3.2874984741210938,-4.634998321533203,-5.770000457763679,0,-0.11776132270515871,1.0000000000000226,51.68999862670898,-1.5813949362147584,52.06000137329102,1.536588542878109,51.20000076293945,-0.11776132270515871
8707,2014-09-23,50.77000045776367,51.31000137329102,50.75,51.20000076293945,1828100.0,-0.013408446152055609,-1.382978378027431,4.299904634750791,58.93618489134178,71.41972132988434,0.23907379883713986,-0.41806495550881095,-1.790931264689128,-4.50491366564323,26.736810953497493,0.7099990844726562,0.7630952048892254,0.22350044250488565,-1.243658839672399,1.6906597246821704,-0.5100791985837603,0.9570800835935316,1.5900001525878906,1.2422639864282126,-72.83591326358926,0.733579641088643,9,0.5049991607666016,-0.07500076293945312,-2.042501449584961,-3.9150009155273438,-4.950000762939453,1,-0.09986211638981624,-1.0000000000000244,51.459999084472656,1.0000000000000226,51.68999862670898,-1.5813949362147584,52.06000137329102,-0.09986211638981624
8708,2014-09-24,51.459999084472656,51.540000915527344,50.790000915527344,50.790000915527344,1756300.0,0.013590675999363144,-1.2388120886378646,-1.5581341707918597,62.30469201110132,70.39074380263217,-0.3655163760570517,-0.980331031653698,-2.405708699715646,-5.121351924015521,27.68571836455026,0.7700004577636719,0.7913025821232935,0.8004991531372099,-0.5752826073149464,2.176280913589366,0.11260827291113173,1.488390033363288,0.8678015136718784,44.099305298873126,-29.393204952045757,0.6878908802260792,9,-0.1849994659423828,-0.7649993896484375,-2.7274999618530273,-4.604999542236328,-4.879997253417969,2,-0.11076566001454413,-1.382978378027431,50.77000045776367,-1.0000000000000244,51.459999084472656,1.0000000000000226,51.68999862670898,-0.11076566001454413
8709,2014-09-25,50.47999954223633,51.34000015258789,50.4000015258789,51.34000015258789,2087700.0,-0.019043909049194507,1.1860417664697385,-1.2835865084606801,51.01009355013347,68.30498000320658,0.6096130415334429,0.07436387571543435,-1.3674170070930955,-4.070508472508607,28.305438950841733,1.059997558593757,0.8033822428461761,-0.22450027465820455,-1.507349721954597,1.058349172638188,-0.8659249983063972,0.41692444898998815,1.8162450439453153,4.166567325497657,-65.55751847150944,0.641424723648196,9,0.8600006103515625,0.21500015258789062,-1.702500343322754,-3.625,-3.479999542236328,3,-0.09786051251002326,-1.2388120886378646,51.459999084472656,-1.382978378027431,50.77000045776367,-1.0000000000000244,51.459999084472656,-0.09786051251002326
8710,2014-09-26,50.86999893188477,51.040000915527344,50.38000106811523,50.58000183105469,1681400.0,0.007725819991779792,1.0952340585282785,-0.33720569187914456,52.759744984688545,66.60137831681364,0.3260099496025717,-0.2397161762619504,-1.6792059204977292,-4.382365766638166,28.764918202838345,0.6599998474121165,0.8055816618560385,0.10949916839600604,-1.0931897507632868,1.312188087555299,-0.49184529118363685,0.7108436279756489,1.350395931884762,34.506936310592806,-30.548491630787183,0.6013444595796451,9,0.5000019073486257,-0.17499923706055398,-2.0924997329711985,-4.014999389648445,-3.6199989318847727,4,-0.10399050937495447,1.1860417664697385,50.47999954223633,-1.2388120886378646,51.459999084472656,-1.382978378027431,50.77000045776367,-0.10399050937495447
8711,2014-09-29,51.29999923706055,51.459999084472656,50.47999954223633,50.4900016784668,2144100.0,0.008452925382435028,-1.3614394705395716,2.793122952868218,56.441726047097504,64.02849205433552,0.013429448760398088,-0.5863673555001299,-2.0495321168239897,-4.748973126621436,29.4012532567372,0.9799995422363281,0.7709791293770678,0.4674995422363253,-0.6793193235799322,1.6143184080525828,-0.10590989067180345,1.040908975144454,0.8099719989697292,79.31019741060959,16.443860349861794,0.57340943290813,9,0.07000160217285156,-0.6049995422363281,-2.3249998092651367,-4.444999694824219,-1.7599983215332031,0,-0.13021443283667644,1.0952340585282785,50.86999893188477,1.1860417664697385,50.47999954223633,-1.2388120886378646,51.459999084472656,-0.13021443283667644
8712,2014-09-30,51.099998474121094,51.38999938964844,50.9900016784668,51.25,1956200.0,-0.003898650407678117,-1.1621783239854833,-0.18518762715695877,53.30261649778851,61.54734304109883,0.21048186554109805,-0.32091099953913726,-1.7903062703186166,-4.482905393542538,29.289534983269395,0.3999977111816406,0.7774916640270391,0.2154989242553711,-0.8768564660418576,1.3078543145525998,-0.33067877089324327,0.7616766194039855,0.9061745518342761,62.06875006166022,3.1995018897234075,0.546177695148613,9,0.2700023651123047,-0.404998779296875,-2.154998779296875,-4.244998931884766,-0.789997100830071,1,-0.10587084166258709,-1.3614394705395716,51.29999923706055,1.0952340585282785,50.86999893188477,1.1860417664697385,50.47999954223633,-0.10587084166258709
8713,2014-10-01,50.4000015258789,51.31999969482422,50.38000106811523,51.16999816894531,4005600.0,-0.01369857082474668,-1.3209912591364399,5.133258735567923,46.264387345712805,57.79893502952138,0.8773251066928083,0.4385893596926209,-1.0418656873796763,-3.7253506810550547,29.18045851102548,0.9399986267089915,0.7702566124783061,-0.5079980850219812,-1.5319754581929885,0.5159792881490262,-1.0199867716074849,0.003990601563522489,1.5086011826060641,1.851897638768686,-49.92422334339016,0.5119886865855029,10,0.9499988555908274,0.2949981689453196,-1.4550018310546804,-3.545001983642571,-0.43000030517576704,2,-0.09087304945225028,-1.1621783239854833,51.099998474121094,-1.3614394705395716,51.29999923706055,1.0952340585282785,50.86999893188477,-0.09087304945225028
8714,2014-10-02,50.52999877929688,51.09000015258789,50.43000030517578,50.5,2719000.0,0.0025793105056004517,-6.764787721030428,-0.03895962348279312,50.911847319127766,55.42661062633522,0.5671110865999296,0.3526635812006873,-1.123811341671022,-3.800920686901385,29.06548741068398,0.6899986267089915,0.6522314053973659,-0.3945007324218679,-1.3803685803051948,0.591367115461459,-0.8874346563635314,0.09843319151979557,1.2868878307658989,13.888702470728667,-39.043899849117786,0.49293392394166174,10,0.5600013732910085,0.30500221252440696,-1.5924997329711985,-3.664999008178718,0.02000045776366477,3,-0.07817132483012412,-1.3209912591364399,50.4000015258789,-1.1621783239854833,51.099998474121094,-1.3614394705395716,51.29999923706055,-0.07817132483012412
8715,2014-10-03,51.11000061035156,51.29999923706055,50.47000122070313,50.72000122070313,3701200.0,0.01147836621940157,1.1558484022789015,13.000508646995666,53.92296695684156,53.98380662264813,-0.11601584093806849,-0.1773626669989099,-1.6525444710441093,-4.316821909488851,28.944623907817007,0.8299980163574148,0.574989246797152,0.14800109863281108,-0.8039298875904564,1.0999320848560785,-0.3279643944788191,0.6239665917444412,0.6206728671943651,67.59267435494432,13.61804795521845,0.4759654931116332,10,-0.14999961853027344,-0.22500038146972656,-2.172501564025879,-4.2050018310546875,-0.3400001525878906,4,-0.08041480260751832,-6.764787721030428,50.52999877929688,-1.3209912591364399,50.4000015258789,-1.1621783239854833,51.099998474121094,-0.08041480260751832
8716,2014-10-06,50.59000015258789,51.25,50.43000030517578,51.20000076293945,3065300.0,-0.010174143055250773,1.3098612737881605,-1.5641065769396583,45.09517761535981,52.4459169253168,0.299044896332056,0.366135374689577,-1.0762669129704818,-3.72774892381085,28.53829033480593,0.8199996948242188,0.36848244604163227,-0.37499942779540874,-1.3215609329194606,0.5715620773286432,-0.8482801803574347,0.09828132476661722,1.0596329803921947,20.792023114838244,-27.72147392387076,0.47328075256202673,10,0.37000083923339844,0.3449993133544922,-1.725001335144043,-3.6850013732910156,0.5299987792968821,0,-0.06602095557449872,1.1558484022789015,51.11000061035156,-6.764787721030428,50.52999877929688,-1.3209912591364399,50.4000015258789,-0.06602095557449872
8717,2014-10-07,49.56999969482422,50.66999816894531,49.52999877929688,50.4000015258789,5138700.0,-0.02016209635673416,-1.5054830812569402,1.3606573779923339,39.53785831357023,49.916268736702236,1.2638295074945844,1.3871610663275646,-0.009069665976262797,-2.6387964703708633,27.82171479721301,1.1399993896484304,0.17892792944994795,-1.3504999160766573,-2.46568628033004,-0.23531355182327474,-1.908093098203345,-0.7929067339499696,2.003455514263976,2.234686875316615,-40.210804923029954,0.5575931821266911,10,0.9249992370605469,1.364999771118164,-0.7225008010864258,-2.6650009155273438,1.1399993896484375,1,-0.0006051801388251565,1.3098612737881605,50.59000015258789,1.1558484022789015,51.11000061035156,-6.764787721030428,50.52999877929688,-0.0006051801388251565
8718,2014-10-08,48.02000045776367,49.6500015258789,47.08000183105469,49.5,12130100.0,-0.03126889745013228,1.8876358983920583,1.7831280448570794,26.179227883291816,47.15728366260872,2.54185192766419,2.8758986264547275,1.5872072898605438,-1.0327888810514025,27.770512033848682,2.5699996948242116,-0.02162536335195142,-2.7679992675781264,-4.479035454084894,-1.056963081071359,-3.6235173608315137,-1.9124811743247392,3.389978236941218,22.274862666294236,-14.034392884769606,0.8555180932533855,10,1.25,1.7000007629394531,1.0474996566772532,-0.9850006103515625,2.790000915527351,2,0.04768848175129725,-1.5054830812569402,49.56999969482422,1.3098612737881605,50.59000015258789,1.1558484022789015,51.11000061035156,0.04768848175129725
8719,2014-10-09,47.13000106811523,48.15999984741211,47.06000137329102,47.88999938964844,6596600.0,-0.018533931302879725,-1.4444472701533317,0.5135125382436455,24.666658754695305,44.035829637053915,3.2482711164592715,3.6547853445798424,2.5408540844938656,-0.0925055298606452,27.431225594170506,1.0999984741210866,-0.17459121413492085,-3.468498802185067,-5.832778580612654,-1.10421902375748,-4.650638691398861,-2.2863589129712736,3.8469799402246423,1.6509370304722764,-29.485802498430658,1.182139889213795,10,2.1299991607666087,2.579999923706062,1.9374990463256978,-0.0950012207031179,4.2199974060058665,3,0.06025886034849348,1.8876358983920583,48.02000045776367,-1.5054830812569402,49.56999969482422,1.3098612737881605,50.59000015258789,0.06025886034849348
8720,2014-10-10,46.36000061035156,47.41999816894531,46.13999938964844,47.08000183105469,5243000.0,-0.016337798436516282,-1.2068874799400173,0.9473721195207436,23.270429437647692,40.35013001378172,3.7003858911548164,4.327696177064581,3.377827644355037,0.7327534313584891,28.078707004020174,1.279998779296875,-0.44553252296230994,-4.035999298095703,-7.067790801227183,-1.0042077949642234,-5.551895049661439,-2.520103546529967,4.146942841782447,4.305307131616744,-22.940585081025343,1.515895751565739,10,2.404998779296875,2.8899993896484375,2.7074995040893626,0.6749992370605469,5.630001068115234,4,0.09037960680642043,-1.4444472701533317,47.13000106811523,1.8876358983920583,48.02000045776367,-1.5054830812569402,49.56999969482422,0.09037960680642043
8721,2014-10-13,44.7599983215332,46.459999084472656,44.68999862670898,46.36000061035156,5230300.0,-0.03451255970132794,-1.034481322251713,2.2222216335353706,21.244000519821142,36.78806157178535,4.777538316985122,5.766551601584716,5.022111321609984,2.370808714286831,29.029885443749514,1.770000457763679,-0.636662575957196,-5.346001434326169,-9.285450348495019,-1.4065525201573195,-7.315725891410594,-3.3762769772417442,5.13557296185283,1.1705635482046899,-28.151590887765533,1.9697244570844266,10,3.2450008392333984,3.7650012969970703,4.307501792907722,2.2750015258789062,7.25,0,0.13427172389636066,-1.2068874799400173,46.36000061035156,-1.4444472701533317,47.13000106811523,1.8876358983920583,48.02000045776367,0.13427172389636066
8722,2014-10-14,43.08000183105469,45.040000915527344,43.0,44.86999893188477,8969400.0,-0.03753343506427931,-1.0923078126925687,1.1187465876389724,13.374121268747587,33.133587563233654,5.8113904303786725,7.169906674903999,6.715530036378539,4.082828509365655,29.233744289574386,2.0400009155273438,-0.9407900858269969,-6.61699810028076,-11.609704176368503,-1.6242920241930179,-9.113351138324632,-4.120645062236889,5.982677827263018,1.2030347774110328,-25.165552774342395,2.4963530380438708,10,4.069997787475586,4.599998474121094,5.992497444152832,3.9599971771240234,9.139999389648445,1,0.18662945123262187,-1.034481322251713,44.7599983215332,-1.2068874799400173,46.36000061035156,-1.4444472701533317,47.13000106811523,0.18662945123262187
8723,2014-10-15,42.97999954223633,43.11999893188477,41.63000106811523,42.310001373291016,8480600.0,-0.0023213157977692855,2.1368476846720785,-0.3743012592783589,14.488628153628355,29.0865632115115,5.30617964417106,6.980400757264974,6.7761661786965135,4.216034747087882,29.593939337175414,1.4899978637695455,-1.3516179089044158,-6.306000328063966,-12.071313174725006,-0.5406874814029266,-9.18865675139449,-3.423343904733443,4.99139777758419,20.673793667484606,-8.151941699474516,2.8826564233305207,10,3.4850006103515625,4.01500129699707,6.27500057220459,4.069999694824219,9.59000015258789,2,0.17985108479678047,-1.0923078126925687,43.08000183105469,-1.034481322251713,44.7599983215332,-1.2068874799400173,46.36000061035156,0.17985108479678047
8724,2014-10-16,43.16999816894531,43.47000122070313,42.36999893188477,42.52999877929688,4996100.0,0.0044206288676731376,-1.2916736205485562,0.9552255801771741,12.837822661444392,24.52154717868959,4.42802707911239,6.419360587230862,6.545618591726985,4.048546988846731,28.90339897127676,1.1000022888183594,-1.7641059946212252,-5.671501541137694,-11.889357622289879,0.5463545400144909,-8.780429581713783,-2.562573500561605,3.533119900534146,26.597545283905287,-1.447198155444223,3.108928040576092,10,3.2700023651123047,3.825002670288086,6.585000991821289,3.940000534057617,9.540000915527344,3,0.17697483271707926,2.1368476846720785,42.97999954223633,-1.0923078126925687,43.08000183105469,-1.034481322251713,44.7599983215332,0.17697483271707926
8725,2014-10-17,44.5,44.9900016784668,43.40999984741211,43.66999816894531,6526100.0,0.030808475503050436,-1.340746099114424,1.2968790978232507,19.8046170039987,21.711484888538358,2.3040924572259414,4.767516537105266,5.193555022267226,2.749497451777728,27.5907843337291,1.8200035095214844,-2.0756627042485505,-3.981999778747557,-10.336328718598097,2.372329161102982,-7.159164248672823,-0.804835308822291,1.1884946692066123,59.42029214432678,36.296314579437805,3.1771644699252697,10,1.6499996185302734,2.4950008392333984,5.399998664855957,2.8149986267089773,8.450000762939453,4,0.1539325499802493,-1.2916736205485562,43.16999816894531,2.1368476846720785,42.97999954223633,-1.0923078126925687,43.08000183105469,0.1539325499802493
8726,2014-10-20,45.4000015258789,45.61000061035156,44.41999816894531,44.45000076293945,4476400.0,0.020224753390537087,-1.3564265939486417,1.1445767074179527,26.17057949593682,20.22623168657909,0.65985952654421,3.573449837972767,4.264731255363245,1.8804074409646176,27.059677486265915,1.19000244140625,-2.4543692477329984,-2.778998374938972,-9.11331862934312,3.5553218794651755,-5.946158502141046,0.3881617522631018,-3.770000457763672,94.72364048678592,73.36470812445414,3.167160127202072,10,0.23999977111816406,1.5949993133544993,4.544997215271003,2.144998550415046,7.529998779296882,0,0.14515418350440945,-1.340746099114424,44.5,-1.2916736205485562,43.16999816894531,2.1368476846720785,42.97999954223633,0.14515418350440945
8727,2014-10-21,45.70000076293945,45.97000122070313,45.47999954223633,45.61000061035156,3397900.0,0.006607912488495238,-1.7999912807490244,0.09473692664142347,29.671279391892483,20.614237409756942,-0.27583661732534637,3.0294660875694746,3.9139783284461416,1.6085878872695787,27.318070470785212,0.569999694824233,-2.942506187316205,-2.225499153137207,-8.528949672698829,4.077951366424415,-5.377224412918018,0.9262261066436039,-3.9903997039794987,93.77879151449613,67.06269101241116,3.1517252597808105,10,-0.8050003051757812,1.2950000762939453,4.244997978210449,2.174999237060547,7.479999542236328,1,0.1380743425219122,-1.3564265939486417,45.4000015258789,-1.340746099114424,44.5,-1.2916736205485562,43.16999816894531,0.1380743425219122
8728,2014-10-22,45.7599983215332,46.22999954223633,45.68999862670898,45.84000015258789,2982500.0,0.001312856840090193,-3.9090719933414038,-0.8889077268681389,29.24282088355541,21.122699868519174,-0.7712321779034852,2.6567569296030626,3.808358336265343,1.5788420264502463,27.247235005089856,0.5400009155273509,-3.3647873534804518,-1.8805015563964815,-8.02449789855843,4.263494785765467,-4.952499727477452,1.191496614684489,-3.8799812561035196,87.82380449778428,57.02785528474874,3.0719981710809727,10,-1.2349987030029297,1.2350025177001953,4.655001640319824,2.575000762939453,6.920001983642578,2,0.1411713972054509,-1.7999912807490244,45.70000076293945,-1.3564265939486417,45.4000015258789,-1.340746099114424,44.5,0.1411713972054509
8729,2014-10-23,45.540000915527344,46.540000915527344,45.40999984741211,46.27000045776367,2949900.0,-0.004807635797100418,-1.2828265702847146,9.124785428189968,24.977533381179853,21.31237808446719,-0.8945684160035441,2.6221238973839576,3.966341066224544,1.8361025516188931,27.794061163778395,1.1300010681152344,-3.7011480156342884,-1.853499031066896,-7.913470209133401,4.206472146999609,-4.883484620100148,1.1764865579663564,-3.398984901489264,68.05112911344273,40.17847093182054,3.0299855890332514,10,-1.4549999237060547,1.4549999237060547,4.914999008178711,2.7949981689453125,6.9199981689453125,3,0.15436975489607252,-3.9090719933414038,45.7599983215332,-1.7999912807490244,45.70000076293945,-1.3564265939486417,45.4000015258789,0.15436975489607252
8730,2014-10-24,45.58000183105469,45.77999877929688,45.18000030517578,45.58000183105469,2213700.0,0.0008783687905835613,2.0000381475546707,-0.0,26.47887606457836,21.89403092277355,-1.1810474866703515,2.2825151878017778,3.865768325142973,1.8346143008295854,28.45520040502899,0.5999984741211009,-3.803164572398572,-1.5489982604980455,-7.429187435386098,4.331190914390007,-4.489092847942068,1.391096326945977,-3.0870670248974648,54.717082983953105,24.876855078307543,2.9400945874440247,10,-1.4950008392333984,1.394998550415039,5.404997825622559,3.4399986267089844,7.729999542236335,4,0.1564281914653225,-1.2828265702847146,45.540000915527344,-3.9090719933414038,45.7599983215332,-1.7999912807490244,45.70000076293945,0.1564281914653225
8731,2014-10-27,44.61999893188477,45.5099983215332,44.41999816894531,45.5099983215332,3594200.0,-0.021061932000973393,1.4494402249387077,-100.0,26.628891918713464,23.366783217214206,-0.2715481156807442,2.8632077964988056,4.760209928463119,2.8174001671703195,28.79488159660465,1.160003662109375,-3.849940750252209,-2.1750011444091726,-7.811455801330489,3.4614535125121435,-4.993228472869831,0.6432261840514855,-1.8032988369779375,9.433986029589391,-22.910948937346745,2.8182273284606585,10,-0.5349979400634837,2.095001220703118,6.365000724792473,4.400001525878899,9.090000152587884,0,0.18668762954860108,2.0000381475546707,45.58000183105469,-1.2828265702847146,45.540000915527344,-3.9090719933414038,45.7599983215332,0.18668762954860108
8732,2014-10-28,45.68999862670898,45.72999954223633,44.810001373291016,44.97999954223633,3114900.0,0.023980271636887096,1.3291065892782987,-0.7977523273955441,38.4767473274481,26.032129792083065,-1.041958410521417,1.4410043432896131,3.634118824371633,1.773283646112482,29.07673552869847,1.1100006103515554,-3.792631702004485,-0.8345014572143654,-6.10867512267054,4.439672208241809,-3.471588289942453,1.802585375513722,-2.575434466152501,59.90560435882546,25.200989364158133,2.6370868327280865,10,-1.2349987030029226,0.8950023651123118,5.295001029968269,3.3300018310546946,7.090000152587905,1,0.15845922293888015,1.4494402249387077,44.61999893188477,2.0000381475546707,45.58000183105469,-1.2828265702847146,45.540000915527344,0.15845922293888015
8733,2014-10-29,45.81999969482422,46.20000076293945,45.43999862670898,45.77000045776367,2588600.0,0.002845285008155951,-1.1408423461903996,0.07042155145549764,42.9946467774792,29.382888027198042,-0.8121457945909611,1.001642825741044,3.451604353305399,1.6708231732921348,30.326106191939246,0.7600021362304759,-3.5542223093313794,-0.47550029754638956,-5.429144375376005,4.478143780283226,-2.952322336461201,2.0013217413684217,-2.431400593870073,66.03772226880625,26.030416574852957,2.476822038914809,10,-0.8449993133544922,0.7650012969970703,5.164999961853027,3.4200000762939453,7.430000305175781,2,0.1606285608767244,1.3291065892782987,45.68999862670898,1.4494402249387077,44.61999893188477,2.0000381475546707,45.58000183105469,0.1606285608767244
8734,2014-10-30,46.58000183105469,46.61999893188477,45.61999893188477,45.72999954223633,2983100.0,0.016586690119867464,1.1505457498779375,17.000305180437934,51.177736227274174,32.86879016311754,-1.1595047762357211,-0.07320960901937923,2.643291201739679,0.9430606052655719,31.50452757855583,1.0,-3.00065824395287,0.48200168609619,-4.058532443434508,5.022535815626888,-1.7882653786691591,2.752268750861539,-2.939290584934689,98.1819505927514,51.44200151055623,2.27026706476535,10,-1.0600032806396484,-0.03500175476074219,4.404997825622559,2.6599979400634766,5.879997253417969,3,0.1309574545798804,-1.1408423461903996,45.81999969482422,1.3291065892782987,45.68999862670898,1.4494402249387077,44.61999893188477,0.1309574545798804
8735,2014-10-31,47.0,47.2599983215332,46.66999816894531,47.0,3010500.0,0.009016705719949059,1.2692460055460189,0.0,63.72550073746143,37.0415591899536,-1.327148213325927,-0.8610528993349575,2.1862810714910523,0.5657357999288308,32.25351845854655,0.6799964904785156,-2.444480908503614,1.1074998855590792,-2.8067652046851777,5.021764975803336,-0.8496326595630492,3.0646324306812076,-3.0613599853035254,90.84513001535282,36.757134621780736,1.9571325451221286,10,-1.1600017547607422,-0.4549999237060547,4.017499923706055,2.239999771118164,6.040000915527344,4,0.11617019328665235,1.1505457498779375,46.58000183105469,-1.1408423461903996,45.81999969482422,1.3291065892782987,45.68999862670898,0.11617019328665235
8736,2014-11-03,47.25,47.599998474121094,47.04999923706055,47.2400016784668,3445200.0,0.005319148936170137,-1.8204857341275664,100.0,80.9806544498167,42.742600863056296,-1.4383908991280876,-1.448365577109854,1.9152733414766914,0.3792970148091115,33.015710853805494,0.5999984741210938,-1.8415902918239482,1.5244998931884766,-1.7840379445973227,4.833037730974276,-0.1297690257044266,3.1787688120813797,-2.912796988483116,87.45523878799149,25.575625282070995,1.6542689188929005,11,-1.2400016784667969,-0.7049999237060547,3.7825002670288086,1.989999771118164,4.020000457763672,0,0.12825399731832854,1.2692460055460189,47.0,1.1505457498779375,46.58000183105469,-1.1408423461903996,45.81999969482422,0.12825399731832854
8737,2014-11-04,49.540000915527344,49.75,48.599998474121094,49.04999923706055,5273600.0,0.04846562784184849,1.5274763048572422,49.008393742846245,86.77129996899495,49.134654094771804,-3.4938170992211184,-3.9428828108008815,-0.3798745521491256,-1.839088984195186,34.84171434830971,2.5,-1.2971435999350973,3.816000747680661,0.5147824141937605,7.117219081167562,2.165391580937211,5.466609914424112,-4.746006539245869,95.1276330032279,26.87763207017848,1.6506091667434486,11,-2.4550018310546875,-3.030000686645508,1.4924993515014648,-0.3000011444091797,1.3600006103515554,1,0.08417436600487238,-1.8204857341275664,47.25,1.2692460055460189,47.0,1.1505457498779375,46.58000183105469,0.08417436600487238
8738,2014-11-05,50.31000137329102,50.52000045776367,49.849998474121094,50.45000076293945,4307000.0,0.01554300451218471,3.78574931880109,-0.28571206140861605,87.57894914368119,56.09036695727195,-3.9677797573006046,-4.77746898885507,-1.1377988295809516,-2.538337495130058,34.45970484602513,0.9799995422363281,-0.8332737026726349,4.471501159667973,0.7084316868825837,8.234570632453362,2.5899664232752784,6.353035896060668,-4.723046097214585,95.7143057330991,21.278674043879874,1.8815347363926958,11,-2.8400020599365305,-3.835000991821296,0.7224988937377859,-1.0700016021728587,-0.460002899169929,2,0.049095554334791736,1.5274763048572422,49.540000915527344,-1.8204857341275664,47.25,1.2692460055460189,47.0,0.049095554334791736
8739,2014-11-06,49.97000122070313,50.65999984741211,49.93999862670898,50.349998474121094,3388400.0,-0.006758102629836005,-2.2727146622276972,2.7142779291554002,82.13865950406264,62.27478733943687,-3.2780185678266065,-4.441512650542393,-0.801674787913079,-2.1318779286055687,34.07026226756482,0.7200012207031321,-0.4307092773838974,3.9895009994506907,-0.17201017323414902,8.15101217213553,1.9087454131082708,6.070256585793111,-3.4950978119229887,82.70680861031325,6.108623420340578,2.080755586342419,11,-2.430002212524421,-3.5050010681152415,1.0524988174438406,-0.730001449584968,-0.1399993896484446,3,0.06563935759797279,3.78574931880109,50.31000137329102,1.5274763048572422,49.540000915527344,-1.8204857341275664,47.25,0.06563935759797279
8740,2014-11-07,50.54999923706055,50.66999816894531,49.88999938964844,49.88999938964844,2311500.0,0.01160692419829501,-1.3636332109932665,-1.7368542574337265,81.4407727394888,68.36499631952302,-3.4407103780602526,-4.94504675024028,-1.3843695921344192,-2.641688512043146,33.02131071090315,0.779998779296875,0.01686384859765866,4.359999084472655,-0.2766927643024104,8.99669093324772,2.0416531600851258,6.678345008860184,-3.2380765405540117,96.68511140078465,21.45519314036747,2.318345924387532,11,-2.809999465942383,-4.084999084472656,0.41250133514404297,-1.3099994659423828,-1.2299995422363281,4,0.03778436946071806,-2.2727146622276972,49.97000122070313,3.78574931880109,50.31000137329102,1.5274763048572422,49.540000915527344,0.03778436946071806
8741,2014-11-10,50.77000045776367,50.77999877929688,50.36999893188477,50.68999862670898,2058900.0,0.004352150821435252,7.2001220721740085,0.12121492356155167,81.257702301236,73.118435761055,-3.0134926897253465,-4.94525345941544,-1.6081129602167152,-2.800527757470043,31.16948067226909,0.4099998474121094,0.572896805228936,4.279500198364261,-0.7309167388424171,9.289917135570938,1.7742917297609182,6.784708666967603,-2.7864626667693813,99.54136146176347,25.556546726955418,2.505208468603339,11,-2.660001754760742,-4.329999923706055,0.15250015258789062,-1.5300006866455078,-1.1300010681152344,0,0.044711452379286865,-1.3636332109932665,50.54999923706055,-2.2727146622276972,49.97000122070313,3.78574931880109,50.31000137329102,0.044711452379286865
8742,2014-11-11,51.11999893188477,51.38000106811523,50.81000137329102,50.90999984741211,2019900.0,0.006893804825002237,-1.7805132213104347,2.6249284760631784,81.90475974223557,77.44178164602795,-2.8074806166913646,-4.9139738433341975,-1.9643113326565,-3.0827163166287903,28.680319054487086,0.6100006103515554,1.142327832834539,4.227498817443852,-0.9190687809260751,9.374066415813779,1.6542150182588884,6.8007826166288154,-2.577168943229964,83.00642513607062,10.327163148009461,2.5732837991849635,11,-2.6199989318847727,-4.6149978637695455,-0.1724987030029368,-1.8799991607666087,0.040000915527336645,1,0.002934302210740869,7.2001220721740085,50.77000045776367,-1.3636332109932665,50.54999923706055,-2.2727146622276972,49.97000122070313,0.002934302210740869
8743,2014-11-12,50.709999084472656,51.0,50.459999084472656,50.97999954223633,2241900.0,-0.00802034147063313,2.483861440964745,-1.285722070844643,80.09310699177287,80.65460061986111,-1.8225486531137776,-4.105668699466861,-1.5612124819073046,-2.608358659820979,25.52129278504246,0.6599998474121165,1.8203511449211405,3.4309989929199247,-1.6388705937833663,8.500868579623216,0.8960641995682792,5.96593378627157,-1.5997348799257622,55.033474570847304,-17.47810240992392,2.5349347933516437,11,-1.6849994659423828,-4.204998016357429,0.005000114440917969,-1.4699993133544922,1.5300025939941406,2,0.003746843715964898,-1.7805132213104347,51.11999893188477,7.2001220721740085,50.77000045776367,-1.3636332109932665,50.54999923706055,0.003746843715964898
8744,2014-11-13,50.81000137329102,51.15999984741211,50.33000183105469,51.0,2555500.0,0.0019720428046505756,2.2549048940483045,0.7036974243772607,80.23119256183004,82.4885663781243,-1.4074312700277716,-3.7987160695424578,-1.6758002691112708,-2.6315912413329627,22.660896547380123,0.8299980163574219,2.3087713596599073,3.149001121521003,-1.766229440675687,8.064231683717693,0.6913858404226616,5.606616402619345,-1.245789796030465,61.74503001830618,-12.479694140292722,2.4576152810983443,11,-1.595001220703132,-4.3050003051757955,-1.3150005340576243,-1.5700016021728587,1.9099998474121094,3,-0.018893975068352775,2.483861440964745,50.709999084472656,-1.7805132213104347,51.11999893188477,7.2001220721740085,50.77000045776367,-0.018893975068352775
8745,2014-11-14,51.349998474121094,51.36000061035156,50.77999877929688,50.91999816894531,2735800.0,0.010627771821197562,1.5777596934709686,-2.2631758588151105,90.88699827805567,83.58927124792862,-1.4142095888989346,-4.004530232145001,-2.22956683867352,-3.084672018571368,21.36662741775936,0.5800018310546804,2.782491700260252,3.3464982986450167,-1.595869466876593,8.288866064166626,0.8753144158842119,5.8176821814058215,-1.4226289986896035,97.14260801959004,14.114128566897264,2.471183882760804,11,-1.3599987030029297,-4.8449974060058665,-1.8649978637695312,-2.1099987030029297,1.8199996948242188,4,-0.029600714473875578,2.2549048940483045,50.81000137329102,2.483861440964745,50.709999084472656,-1.7805132213104347,51.11999893188477,-0.029600714473875578
8746,2014-11-17,51.9900016784668,52.1500015258789,51.1500015258789,51.2599983215332,2893900.0,0.012463548653623535,-1.10526992081463,1.697681020563865,90.3846191466427,83.99075115655614,-1.4652183300501207,-4.348461157229579,-2.8816669027746897,-3.6337936207977535,20.768115279599666,1.0,3.163681830632626,3.657001495361328,-1.4310822051305863,8.745085195853243,1.1129596451153674,6.201043345607289,-1.7721058844985578,91.20879811864165,5.038334065237166,2.544041850245958,11,-0.9900016784667969,-5.100000381469734,-2.982501983642578,-2.750001907348633,1.1199989318847656,0,-0.05135606650207969,1.5777596934709686,51.349998474121094,2.2549048940483045,50.81000137329102,2.483861440964745,50.709999084472656,-0.05135606650207969
8747,2014-11-18,52.0099983215332,52.25,51.77999877929688,51.90999984741211,2484500.0,0.0003846247820893378,-1.611113465858581,0.13698358120042223,90.24707238054506,84.28720929398547,-1.2270357783987365,-4.080710456375833,-2.9115208092614324,-3.5601133381614716,20.49251090424524,0.4700012207031179,3.4274124610407455,3.3614982604980455,-1.8208128614910564,8.543809382487147,0.7703426995034945,5.952653821492596,-1.4056813811828306,87.49990065883063,-1.1669377340115403,2.5911555609945514,11,-0.9399986267089844,-5.069997787475586,-3.7449989318847656,-3.4849987030029297,1.4099998474121094,1,-0.04556814090308359,-1.10526992081463,51.9900016784668,1.5777596934709686,51.349998474121094,2.2549048940483045,50.81000137329102,-0.04556814090308359
8748,2014-11-19,52.22000122070313,52.27999877929688,51.790000915527344,52.0,2031600.0,0.004037740933419354,1.88237142087776,2.2000457770657613,89.49579742139258,85.10466906257768,-1.2713041458899994,-3.9863119170057786,-3.135913889149897,-3.6788976161111506,20.449374429703354,0.48999786376953836,3.592522351271441,3.2485010147094826,-1.9808342966948302,8.477836326113795,0.6338333590073262,5.863168670411639,-1.286547668422834,96.9231973081889,9.069175566052706,2.6146676557021546,11,-1.1350021362304759,-5.265001296997077,-4.805001258850105,-4.540000915527351,0.9099998474120952,2,-0.020298761940104604,-1.611113465858581,52.0099983215332,-1.10526992081463,51.9900016784668,1.5777596934709686,51.349998474121094,-0.020298761940104604
8749,2014-11-20,52.56999969482422,52.63000106811523,51.81999969482422,51.93999862670898,2226300.0,0.006702383491755448,1.1599926758185246,2.8636253294492393,89.39179586458734,85.98811607647752,-1.3563413564534201,-3.9870548845412657,-3.5045917057693288,-3.946531831445526,20.767229906968787,0.8100013732910085,3.4671624237914216,3.24699954986572,-1.9561618189970034,8.450160918728443,0.6454188654343582,5.848580234297081,-1.3672370971406025,96.75668653743486,8.89763051797641,2.601580684431362,11,-1.0899982452392578,-5.069999694824219,-5.839999198913574,-5.57499885559082,0.31999969482421875,3,-0.006277306796140469,1.88237142087776,52.22000122070313,-1.611113465858581,52.0099983215332,-1.10526992081463,51.9900016784668,-0.006277306796140469
8750,2014-11-21,52.709999084472656,53.540000915527344,52.40999984741211,53.06000137329102,3666000.0,0.0026631042507352376,-1.378947706565691,-0.5555582466954534,89.22413651356348,86.87327543340281,-1.2937776935868897,-3.758188937113559,-3.6455874747043566,-4.010021273854186,21.144573655429337,1.1300010681152344,3.2559525798437505,3.030499076843263,-2.068852821939977,8.129850975626503,0.480823127451643,5.580175026234883,-1.2217887927027178,65.27188104525933,-21.703092170235507,2.5496759493916197,11,-0.7749977111816406,-4.23499870300293,-5.992498397827148,-5.714998245239258,-0.7099990844726562,4,0.00018975785247965504,1.1599926758185246,52.56999969482422,1.88237142087776,52.22000122070313,-1.611113465858581,52.0099983215332,0.00018975785247965504
8751,2014-11-24,52.95000076293945,53.33000183105469,52.61000061035156,52.7400016784668,2709600.0,0.004553247631102542,-2.0638270242192065,-0.5999934605617255,84.72505044179779,87.1866410666875,-1.332112180223298,-3.522742987270341,-3.888652972523701,-4.178525892040646,21.100902171364602,0.720001220703125,3.1847036522967116,2.8540006637573256,-1.8508519044561211,7.558853231970772,0.5015743796506058,5.2064269478640455,-1.1300010681152344,66.47730474625779,-18.662274443063353,2.352426284106723,11,-1.0149993896484375,-3.970001220703125,-6.377500534057617,-5.954999923706055,-0.9300003051757812,0,0.004154814029008191,-1.378947706565691,52.709999084472656,1.1599926758185246,52.56999969482422,1.88237142087776,52.22000122070313,0.004154814029008191
8752,2014-11-25,52.93000030517578,53.33000183105469,52.61999893188477,52.86000061035156,2929900.0,-0.00037772346507070065,-1.5818143986683721,0.3333333333333333,81.49037293252098,87.34189283788173,-1.1492146819180888,-3.091006596397591,-3.8945783568842103,-4.09807483466389,21.273151739549903,0.7100028991699148,3.0976269398338303,2.4720001220703125,-1.9083893342485965,6.8523895783892215,0.281805393910858,4.662194850229767,-0.7660003662109389,65.142822265625,-17.888335923127656,2.190194728159455,11,-0.9949989318847656,-3.950000762939453,-6.612499237060547,-5.934999465942383,-2.709999084472649,1,0.0034007236753819114,-2.0638270242192065,52.95000076293945,-1.378947706565691,52.709999084472656,1.1599926758185246,52.56999969482422,0.0034007236753819114
8753,2014-11-26,53.18000030517578,53.36999893188477,52.93000030517578,53.02999877929688,1875600.0,0.004723219319074046,-1.5142888283379152,2.142888283378645,89.43488114452158,88.36452490262523,-1.130928144768113,-2.910568545262585,-4.166199515308243,-4.276615165608106,21.922670908981377,0.4399986267089915,3.011520603250389,2.3540000915527344,-1.6018579678434222,6.309858150948891,0.37607106185465966,4.331929121250809,-0.7408001708984386,79.06974681073791,-3.837102774538394,1.9779290296980767,11,-1.0200004577636719,-4.200000762939453,-7.234999656677246,-6.184999465942383,-3.950000762939453,2,0.004512934606850205,-1.5818143986683721,52.93000030517578,-2.0638270242192065,52.95000076293945,-1.378947706565691,52.709999084472656,0.004512934606850205
8754,2014-11-28,52.68000030517578,53.40999984741211,52.65999984741211,53.38000106811523,3007600.0,-0.009402030784707138,-1.0270224293380483,-4.6666242815728305,76.69173147984368,86.78727303615725,-0.3774680375162589,-2.0344474999632496,-3.721801130687922,-3.7106906470094287,22.8710520861873,0.75,2.8732288685393144,1.5490001678466783,-1.941744789274388,5.0397451249677445,-0.19637231071385486,3.2943726464072114,-0.06000137329100852,23.89382323452264,-54.90439729375069,1.7453724785605322,11,-0.33499908447265625,-3.700000762939453,-6.920000076293945,-5.684999465942383,-2.709999084472649,4,0.008542155663109119,-1.5142888283379152,53.18000030517578,-1.5818143986683721,52.93000030517578,-2.0638270242192065,52.95000076293945,0.008542155663109119
8755,2014-12-01,52.459999084472656,52.93000030517578,51.86999893188477,52.65999984741211,4437600.0,-0.004176181082548469,1.8648620783866767,0.2857150642230862,71.17791874411415,84.65319521365406,0.018489478934320402,-1.4592395734265722,-3.54917622428065,-3.444535455079105,24.085268737921005,1.0600013732910085,2.776069477094019,1.0559989929199247,-1.8852028114338637,3.997200797273713,-0.41460190925697304,2.5265998950968225,1.0800018310546875,38.31167544376765,-36.29860912079521,1.4706009021768949,12,0.20000076293945312,-3.479999542236328,-6.9199981689453125,-5.464998245239258,-3.2199974060058594,0,0.008196727271828186,-1.0270224293380483,52.68000030517578,-1.5142888283379152,53.18000030517578,-1.5818143986683721,52.93000030517578,0.008196727271828186
8756,2014-12-02,53.31000137329102,53.61000061035156,52.7400016784668,52.7400016784668,4839100.0,0.016202865109655518,-2.0526294655405497,-2.8499876022812156,74.38752519056463,82.89102330365623,-0.6979799103712168,-1.930965355045977,-4.430239816410271,-4.250956060957023,25.82930770748525,1.1500015258789062,2.69602178228682,1.603001213073739,-0.7199559109086948,3.925958337056173,0.4415226510825221,2.764479775064956,-1.44000244140625,82.7586811683489,8.829977650695568,1.1614785619912154,12,-0.6100006103515696,-4.295001983642585,-7.780000686645515,-6.315000534057624,-4.490001678466804,1,-0.024573275924681393,1.8648620783866767,52.459999084472656,-1.0270224293380483,52.68000030517578,-1.5142888283379152,53.18000030517578,-0.024573275924681393
8757,2014-12-03,53.709999084472656,53.790000915527344,53.20000076293945,53.33000183105469,4796000.0,0.0075032395587602,1.1851820455219768,0.6666622050300408,83.4821177684719,82.22283667555394,-0.9291868114848185,-2.110758951293036,-4.835047118052586,-4.608116464378412,26.938841903562576,0.5900001525878906,2.4984701872666903,1.794499015808107,-0.45697027180076333,4.045968303416977,0.6687643720036718,2.920233659612542,-1.8400001525878835,95.83324227077566,18.7082988347195,1.1257346438044367,12,-0.904998779296875,-4.409997940063477,-8.309998512268066,-6.714998245239258,-5.5,2,-0.03146525145254664,-2.0526294655405497,53.31000137329102,1.8648620783866767,52.459999084472656,-1.0270224293380483,52.68000030517578,-0.03146525145254664
8758,2014-12-04,52.77999877929688,53.90999984741211,52.54999923706055,53.27000045776367,3945200.0,-0.017315217297120267,-1.8631568803029268,-1.289487421446766,68.54987661504978,79.90706787004977,0.09901539113928948,-1.0395215603166221,-3.9430063727596902,-3.6317892957069944,27.38104585021025,1.3600006103515625,2.256189086659475,0.7409988403320398,-1.4083207032750025,2.890318383939082,-0.3336609314714778,1.8156586121355573,-0.8331997680664074,44.607815638007985,-33.0389696375772,1.07465977180352,12,0.1100006103515554,-3.1049995422363352,-7.25999832153321,-5.784997940063484,-4.5,3,-0.04850317578252605,1.1851820455219768,53.709999084472656,-2.0526294655405497,53.31000137329102,1.8648620783866767,52.459999084472656,-0.04850317578252605
8759,2014-12-05,53.25,53.27000045776367,52.68000030517578,52.75,3746500.0,0.008904911549324934,1.1851820455219768,-1.0204046679278627,68.12976654659609,77.56324898483118,-0.2954540917096793,-1.3188102812700322,-4.414695194071918,-4.0557730305768445,27.76757487344207,0.5900001525878906,2.026708990271466,1.0470001220703153,-0.9313471269748348,3.0253473711154655,0.05782649754774383,2.036173746592887,-1.185408938598627,67.64708082292695,-7.222408169792274,0.9891736245225742,12,-0.3600006103515625,-3.4850006103515625,-7.469999313354492,-6.254999160766602,-5.799999237060547,4,-0.07549296634297975,-1.8631568803029268,52.77999877929688,1.1851820455219768,53.709999084472656,-2.0526294655405497,53.31000137329102,-0.07549296634297975
8760,2014-12-08,52.459999084472656,53.52000045776367,52.31999969482422,53.29999923706055,4513300.0,-0.014835697944175497,-1.1428605488400925,-1.6800003051757812,54.35989913351929,74.18934328391134,0.5088678612971833,-0.39882830891033905,-3.648169323034743,-3.2168557438852616,28.068113049628796,1.2000007629394531,1.7921154787915938,0.16149921417236612,-1.6589725137143319,1.981970942059064,-0.7487366497709829,1.0717350781157151,-0.2846834959106417,8.804992214659473,-61.354005748400546,0.9102358639433484,12,0.43000030517578125,-2.1700000762939453,-6.427499771118164,-5.464998245239258,-5.25,0,-0.047464695143437874,1.1851820455219768,53.25,-1.8631568803029268,52.77999877929688,1.1851820455219768,53.709999084472656,-0.047464695143437874
8761,2014-12-09,53.040000915527344,53.38000106811523,51.88999938964844,52.290000915527344,4444800.0,0.011056077795974728,1.0839179866939228,-0.8928569806676627,58.65547177480626,71.65213204416526,-0.06372638881363457,-0.8432833265998738,-4.259252847103397,-3.7565262692739836,28.144376566423627,1.4900016784667898,1.543002686834697,0.6280010223388643,-1.0701667503038053,2.326168794981534,-0.221082863982474,1.4770849086602027,0.8699989318847656,56.93075570646477,-10.578901182605456,0.8490838863213358,12,-0.15000152587890625,-2.5600013732910156,-6.847501754760742,-6.045000076293945,-5.3600006103515625,1,-0.07164402661139668,-1.1428605488400925,52.459999084472656,1.1851820455219768,53.25,-1.8631568803029268,52.77999877929688,-0.07164402661139668
8762,2014-12-10,51.27000045776367,52.93999862670898,51.13999938964844,52.72000122070313,4358800.0,-0.03337104877849861,-1.1052586962680642,-1.933334350585947,43.67509979920784,66.56771189468594,1.6159774744436461,0.9892504480069491,-2.5350948706795506,-1.955758231403685,27.593686614228808,1.9000015258789062,1.2365909541073705,-1.1494995117187514,-2.82481231379564,0.525813290358137,-1.9871559127571956,-0.31184311068030723,2.599599380493167,4.693178578756959,-56.65467411228708,0.8376564010384431,12,1.2549991607666016,-0.015001296997070312,-4.992501258850098,-4.274999618530273,-4.069999694824219,2,-0.04778624421815192,1.0839179866939228,53.040000915527344,-1.1428605488400925,52.459999084472656,1.1851820455219768,53.25,-0.04778624421815192
8763,2014-12-11,50.9000015258789,52.06000137329102,50.70000076293945,51.5,4036500.0,-0.007216675025965347,-1.7200012207031392,0.41379183339516057,38.911044172434245,62.36985774941823,1.8199321982915109,1.4484779515524764,-2.193616566320614,-1.5587469273930168,27.501097467723483,1.3600006103515696,1.0156883853980787,-1.528998565673838,-3.1651927296563898,0.10719559830871361,-2.347095647665114,-0.7109014836825622,2.8604142944336033,7.092226403659693,-47.720425004793015,0.8180970819912756,12,1.404998779296882,0.9799976348877024,-4.102501869201653,-3.9050006866455007,-3.200000762939446,3,-0.05284876936670768,-1.1052586962680642,51.27000045776367,1.0839179866939228,53.040000915527344,-1.1428605488400925,52.459999084472656,-0.05284876936670768
8764,2014-12-12,49.849998474121094,51.09000015258789,49.81000137329102,50.459999084472656,3865200.0,-0.020628743031057772,-2.7101692853747283,1.0166702694454568,33.056888638995346,58.13418773773837,2.7114177091428857,2.553807413458415,-1.1891141440429251,-0.48900003091624455,27.56933869543464,1.279998779296868,0.8044537347770202,-2.531001472473143,-4.406067006224831,-0.6559359387214556,-3.4685342393489833,-1.593468705597303,3.726792442749023,1.07808923720412,-50.246473312380424,0.9375327668758427,12,2.0100021362304688,2.0100021362304688,-2.8774986267089844,-2.8549976348876953,-1.7699966430664062,4,-0.031494478292496964,-1.7200012207031392,50.9000015258789,-1.1052586962680642,51.27000045776367,1.0839179866939228,53.040000915527344,-0.031494478292496964
8765,2014-12-15,49.83000183105469,50.459999084472656,49.41999816894531,50.11000061035156,3497900.0,-0.00040113628241711385,1.1224601012066953,0.4590139330114816,31.021915932848344,53.315786709103236,2.5916568821100867,2.586713156554879,-1.2344866708762225,-0.4514107702992405,27.618313712824293,1.0400009155273438,0.5179958057790444,-2.4749982833862276,-4.628550743849729,-0.32144582292272617,-3.5517745136179784,-1.398222053154477,3.4454459223290996,10.353620251018475,-37.4409326802112,1.076776230231749,12,1.8349971771240234,1.8349971771240234,-2.8275022506713867,-2.835000991821289,-1.9600028991699148,0,-0.047762411813358385,-2.7101692853747283,49.849998474121094,-1.7200012207031392,50.9000015258789,-1.1052586962680642,51.27000045776367,-0.047762411813358385
8766,2014-12-16,49.31999969482422,50.7599983215332,49.27999877929688,50.04999923706055,3738700.0,-0.010234840808547419,-2.654313661773548,2.6071525885558584,29.276705926046574,47.29296317105597,2.767152394190852,3.0424155117460927,-0.7803640108741021,0.07834678769918924,27.06674459173537,1.479999542236321,0.3033042088640343,-2.8515003204345675,-5.384817343447487,-0.31818329742164764,-4.118158831941024,-1.584841808928111,3.5699031001157238,1.0929212348361272,-42.66864609586759,1.2666585115064588,12,2.2749996185302734,2.2749996185302734,-2.2174997329711914,-2.3249988555908203,-1.029998779296875,1,-0.04278184556787401,1.1224601012066953,49.83000183105469,-2.7101692853747283,49.849998474121094,-1.7200012207031392,50.9000015258789,-0.04278184556787401
8767,2014-12-17,49.63999938964844,50.08000183105469,49.18999862670898,49.38999938964844,4852200.0,0.00648823391736153,-1.738464969423768,-0.3424659681759987,29.84055619809645,42.99192756917227,2.0217142033354065,2.6727931701934082,-1.1207941769861236,-0.2190377965448178,26.45217580882358,0.8900032043457102,0.1233488985496507,-2.4130006790161147,-5.188290887992714,0.3622895299604849,-3.8006457835044145,-1.025355574527815,2.816714923414338,15.67945408677315,-22.64031893709398,1.3876451044883,12,1.7150001525878906,1.9099998474121094,-2.364999771118164,-2.644998550415039,-1.3600006103515554,2,-0.039484268907573394,-2.654313661773548,49.31999969482422,1.1224601012066953,49.83000183105469,-2.7101692853747283,49.849998474121094,-0.039484268907573394
8768,2014-12-18,51.15999984741211,51.209999084472656,50.22000122070313,50.25,4828600.0,0.030620476963193477,-1.0412381675246634,3.6399993896484375,42.244901057332115,40.11583140369849,0.27686612716303927,1.1270950852861148,-2.5940150468693517,-1.6993712477878447,25.378554956230182,1.5699996948242188,-0.1330110843104606,-0.8400001525878906,-3.6422173066887993,1.962217001513018,-2.2411087296383414,0.5611084244625602,0.8393742695611337,97.5247908054486,55.00991395218951,1.401108577050453,12,0.19499969482421875,0.3899993896484375,-3.657499313354492,-4.164999008178711,-3.6699981689453125,3,-0.077404204383964,-1.738464969423768,49.63999938964844,-2.654313661773548,49.31999969482422,1.1224601012066953,49.83000183105469,-0.077404204383964
8769,2014-12-19,52.2400016784668,52.77999877929688,51.29999923706055,51.40999984741211,7178700.0,0.021110278230568102,-1.8190385537616574,0.912090077174273,48.96811795636862,39.5167446062373,-1.0744616544420893,0.022243458158840212,-3.5850313505413425,-2.7197705053100947,24.414194035261726,1.6199989318847727,-0.46720348942752565,0.25650157928466655,-2.535451363616538,3.048454522185871,-1.1394748921659357,1.6524780507352688,-3.0500030517578196,84.9582986663435,40.18041414565273,1.3959764714506024,12,-0.9550018310546946,-0.69000244140625,-4.475001335144043,-5.245000839233398,-4.320003509521484,4,-0.0869065997254499,-1.0412381675246634,51.15999984741211,-1.738464969423768,49.63999938964844,-2.654313661773548,49.31999969482422,-0.0869065997254499
8770,2014-12-22,52.72000122070313,52.9000015258789,52.13000106811523,52.4000015258789,3237000.0,0.009188352350957052,1.2647062123439534,0.3855409504550222,47.13313954630702,38.23648546973739,-1.6915901041670125,-0.48166346466768317,-3.943809825965495,-3.131342369991849,22.9074640041963,0.7700004577636719,-0.6765479036714908,0.7360010147094798,-2.056503388237317,3.5285054176562767,-0.6602511867639151,2.1322532161828747,-3.458202590942399,95.1482435440673,52.89546547916676,1.3962522014733978,12,-1.6550025939941548,-1.1700019836425852,-4.86000061035157,-5.725000381469734,-6.090000152587905,0,-0.08801212599035979,-1.8190385537616574,52.2400016784668,-1.0412381675246634,51.15999984741211,-1.738464969423768,49.63999938964844,-0.08801212599035979
8771,2014-12-23,53.16999816894531,53.68999862670898,52.52999877929688,52.88999938964844,4082700.0,0.008535602007260001,-1.3199996948242232,0.8749970197648802,47.38877800610204,38.649116381614526,-2.3704900743667423,-0.9637454221567978,-4.213276640195758,-3.51231462512677,21.508359085232158,1.1599998474120952,-0.9223668299596284,1.1749980926513643,-1.635205051960682,3.9852012372634107,-0.23010347965465883,2.5800996649573875,-3.762671423339853,88.44443427191855,50.78112055053663,1.4051015723060223,12,-1.7299995422363352,-1.6199989318847656,-4.922497749328613,-6.174997329711914,-5.0,1,-0.09968025991311913,1.2647062123439534,52.72000122070313,-1.8190385537616574,52.2400016784668,-1.0412381675246634,51.15999984741211,-0.09968025991311913
8772,2014-12-24,53.11000061035156,53.54999923706055,53.09000015258789,53.15999984741211,1724600.0,-0.0011284100180539713,-9.222184546263723,-0.17856948228882835,51.742353688050414,40.074817438905214,-2.25966875280254,-0.9376448019177275,-3.9155643898698713,-3.3890080375540634,20.033644797930894,0.45999908447265625,-1.035521722285182,1.1060005187988295,-1.7179302578571054,3.9299312954547645,-0.3059648695291344,2.5179659071267935,-3.4457135518798907,83.28534726413459,44.57958003276026,1.4119653883279661,12,-1.6700019836425852,-1.5600013732910156,-4.164999961853027,-6.114999771118164,-4.350002288818359,2,-0.09075502992716522,-1.3199996948242232,53.16999816894531,1.2647062123439534,52.72000122070313,-1.8190385537616574,52.2400016784668,-0.09075502992716522
8773,2014-12-26,53.41999816894531,53.63999938964844,53.02999877929688,53.09000015258789,1322400.0,0.00583689615950278,-1.7111092273132402,-6.600061036087586,50.912987183269415,42.05882838826899,-2.4301714327678496,-1.295143089525716,-3.976120030130467,-3.658958339911095,18.476995888626377,0.6100006103515554,-1.2314046221776067,1.4039981842040987,-1.4429197431025145,4.250916111510712,-0.01946077944921143,2.827457147857409,-3.5141684163794054,88.70290683198117,51.44146362462628,1.4234589636533077,12,-1.9799995422363352,-1.8699989318847656,-4.4149980545043945,-6.424997329711914,-7.269996643066413,4,-0.09621863657487861,-9.222184546263723,53.11000061035156,-1.3199996948242232,53.16999816894531,1.2647062123439534,52.72000122070313,-0.09621863657487861
8774,2014-12-29,53.13000106811523,53.5,52.849998474121094,53.25,1749700.0,-0.0054286243124334055,1.0967827280054636,-0.3636353127492788,53.80251112043492,44.590005631334165,-1.8170600734022457,-1.0221085289560037,-3.441033011354982,-3.3314710744081353,17.146582452533778,0.6500015258789062,-1.1842328619104876,1.0915010452270408,-1.7844775051937702,3.967479595647852,-0.3464882299833647,2.5294903204374464,-2.997121183100738,64.10266442349075,22.281582069269263,1.437989275210407,12,-1.69000244140625,-1.5800018310546804,-4.110001564025872,-6.135000228881829,-4.450000762939446,0,-0.10615470122836401,-1.7111092273132402,53.41999816894531,-9.222184546263723,53.11000061035156,-1.3199996948242232,53.16999816894531,-0.10615470122836401
8775,2014-12-30,52.88999938964844,53.38999938964844,52.68000030517578,53.1500015258789,2227500.0,-0.004517253409407895,-1.0882316642170338,2.166703754331122,49.11451216425459,46.79420632446839,-1.2263100853846538,-0.7886764158919846,-2.9965535263293575,-3.0530781809722214,16.707359978231807,0.7099990844726562,-1.06235823971398,0.8299993515014634,-2.0656087441218602,3.725607447124787,-0.6178046963101949,2.2778033993131217,-2.5436923801322777,31.034539457457665,-8.50864255308699,1.4478040478116607,12,-1.4500007629394602,-1.3400001525878906,-3.399998664855957,-5.75999832153321,-5.329998016357415,1,-0.09396863826918189,1.0967827280054636,53.13000106811523,-1.7111092273132402,53.41999816894531,-9.222184546263723,53.11000061035156,-0.09396863826918189
8776,2014-12-31,52.0,52.95000076293945,51.86999893188477,52.9000015258789,2595200.0,-0.016827366230271257,1.1600036621093608,3.461515889550817,54.80896087845679,49.5684735111751,0.09367718919212109,-0.0019511260680147302,-1.9372164895515098,-2.137776048835562,15.448563293689082,1.0800018310546804,-0.7927039525993109,0.005500030517580967,-2.829688114846121,2.840688175881283,-1.41209404216427,1.423094103199432,-1.4530714934522706,7.344691214344611,-35.09459345255871,1.41759407268185,12,-0.04500007629394531,-0.4500007629394531,-1.794999122619629,-4.414999008178711,-4.619998931884773,2,-0.10326921022855329,-1.0882316642170338,52.88999938964844,1.0967827280054636,53.13000106811523,-1.7111092273132402,53.41999816894531,-0.10326921022855329
8777,2015-01-02,52.02000045776367,52.599998474121094,51.59000015258789,52.20000076293945,2039800.0,0.0003846241877629719,1.0612300506033476,0.20000000000000157,57.734805610981766,51.289574017136175,0.49928891700712796,-0.16343305293279542,-1.7938268694005401,-2.1443952958110515,13.900316464629409,1.0099983215332031,-0.4805638543746156,0.11000041961669638,-2.608234086227057,2.8282349254604497,-1.2491168333051803,1.469117672538573,-1.2844877440062703,20.9756324491296,-24.86347681194014,1.3591172529218785,1,0.47499847412109375,-0.470001220703125,-1.5625,-4.434999465942383,-4.439998626708984,4,-0.07401003950286911,1.1600036621093608,52.0,-1.0882316642170338,52.88999938964844,1.0967827280054636,53.13000106811523,-0.07401003950286911
8778,2015-01-05,50.22000122070313,51.68000030517578,49.97999954223633,51.45000076293945,3828000.0,-0.03460206115380571,1.0118368572286314,6.8333192048488565,52.31541426039666,51.66149582869484,2.4048194532005525,1.5124901444729275,0.15008085007508498,-0.33863146006370215,13.310199941139539,2.0400009155273438,-0.11596089375066043,-1.5619989395141545,-4.34799071246335,1.223992833435041,-2.9549948259887486,-0.1690030530395603,3.469997406005845,6.818228615211089,-42.83704625698072,1.392995886474596,1,1.6149978637695241,1.3299980163574148,0.23749923706053977,-2.635000228881843,-3.3000030517578196,0,-0.029072139858253188,1.0612300506033476,52.02000045776367,1.1600036621093608,52.0,-1.0882316642170338,52.88999938964844,-0.029072139858253188
8779,2015-01-06,49.22999954223633,50.4900016784668,48.93999862670898,50.459999084472656,4855700.0,-0.01971329459185034,1.403096694828306,1.0000000000000058,46.65177117424192,51.60801045402094,3.266453333113077,2.3040093900250866,1.2825464451371644,0.6450496451175098,12.93553809288295,1.5500030517578196,0.22289576508402575,-2.3510005950927706,-5.268027801920432,0.5660266117348911,-3.809514198506605,-0.8924869916789362,4.385799102783196,6.516873388933757,-46.122430407453095,1.4585136034138315,1,2.084999084472649,2.1949996948242188,1.3400001525878906,-1.644998550415039,-1.7900009155273509,1,-0.06256343784271168,1.0118368572286314,50.22000122070313,1.0612300506033476,52.02000045776367,1.1600036621093608,52.0,-0.06256343784271168
8780,2015-01-07,49.97000122070313,50.2599983215332,49.61999893188477,49.70000076293945,2849500.0,0.01503151910111078,-1.9767128270185088,-0.21951264898259773,53.536462964208276,52.29108656047719,2.341583808569034,1.4418215441585644,0.6952553184089396,-0.09591600514550436,12.974198240957024,1.029998779296875,0.3566737134256712,-1.4864990234374957,-4.457610833331422,1.484612786456431,-2.972054928384459,-0.000943118490532413,3.4587654235839693,25.685836540785207,-32.090972392535605,1.4855559049469644,1,1.3199977874755788,1.4549980163574148,0.6924991607665945,-2.385000228881843,-1.8700027465820384,2,-0.025815506984476322,1.403096694828306,49.22999954223633,1.0118368572286314,50.22000122070313,1.0612300506033476,52.02000045776367,-0.025815506984476322
8781,2015-01-08,49.2400016784668,49.599998474121094,48.540000915527344,49.290000915527344,7469600.0,-0.014608755741512547,2.1641984798018616,-0.18518204552197198,47.916677428622414,51.86601142054075,2.744054605830968,1.9737321898059008,1.6035798124064797,0.6325373040338249,13.740428872154983,1.4300003051757884,0.3109426900990542,-2.026498603820798,-5.056664220034676,1.0036670123930804,-3.541581411927737,-0.5114157957138588,4.009214245117178,17.24140846976052,-43.965985560035364,1.5150828081069376,1,1.8499984741210938,1.9849987030029297,1.5799980163574219,-1.6550006866455078,-1.470001220703125,3,-0.03411860779668607,-1.9767128270185088,49.97000122070313,1.403096694828306,49.22999954223633,1.0118368572286314,50.22000122070313,-0.03411860779668607
8782,2015-01-09,48.81999969482422,49.68999862670898,48.79999923706055,49.47000122070313,3692900.0,-0.008529690684926372,-1.57969924812028,13.000228885328593,36.23528704263445,50.23515584935908,2.7843258297891964,2.3197078130189652,2.1662083965326815,1.0477367206564097,15.278864753075688,0.8899993896484304,0.22982759544888154,-2.324000549316409,-5.545614073764696,0.897612975131878,-3.9348073115405526,-0.7131937870922656,4.146663328276361,8.91716030964657,-45.72604119701894,1.6108067622241433,1,2.200000762939453,2.405000686645508,2.0375003814697266,-1.1999988555908203,-1.1100006103515625,4,-0.029496080207097153,2.1641984798018616,49.2400016784668,-1.9767128270185088,49.97000122070313,1.403096694828306,49.22999954223633,-0.029496080207097153
8783,2015-01-12,48.209999084472656,49.0,47.97999954223633,49.0,3871600.0,-0.012494891728076607,1.5822766473195746,1.2153831707689104,24.9065683617457,47.02449554283806,2.8804817671360894,2.864723046269077,2.910497034337908,1.6509356350063484,16.64161444892518,1.0200004577636719,0.07731640622183278,-2.7995010375976577,-6.278348150106268,0.6793460749109528,-4.5389245938519664,-1.060077481343349,4.4910642121735265,9.163320577158645,-39.924903732329945,1.7394235562543066,1,2.4750003814697266,2.7350006103515625,2.842501640319824,-0.4999980926513672,-0.43000030517577414,0,-0.013067771528352479,-1.57969924812028,48.81999969482422,2.1641984798018616,49.2400016784668,-1.9767128270185088,49.97000122070313,-0.013067771528352479
8784,2015-01-13,48.27999877929688,49.08000183105469,47.86999893188477,48.33000183105469,4433200.0,0.0014519746142616086,-1.7816070786526998,0.06329492887286998,20.866107043878117,43.885783862796224,2.291092599913462,2.8154202030522555,2.9538666088560532,1.572715840724804,17.33096835342846,1.2100028991699148,-0.14915366238582806,-2.651001358032218,-6.306387590329145,1.0043848742647086,-4.478694474180685,-0.8233082418837512,4.043379416996515,17.154809711998315,-25.028673246145186,1.8276931161484637,1,2.1300010681152273,2.499999999999993,3.00250053405761,-0.5099983215332102,-0.12999725341798296,1,-0.028169027438641026,1.5822766473195746,48.209999084472656,-1.57969924812028,48.81999969482422,2.1641984798018616,49.2400016784668,-0.028169027438641026
8785,2015-01-14,47.45000076293945,48.09000015258789,46.849998474121094,47.66999816894531,4244700.0,-0.017191342944137378,1.3396227773119376,4.3996795849868935,14.249999165534703,39.37923256136044,2.5348417707656097,3.6448454424295704,3.876386806002749,2.3932563444743025,17.934179820119468,1.4300003051757884,-0.4416991508861372,-3.361999320983884,-7.311435510709259,0.5874368687414915,-5.3367174158465716,-1.3872812261211962,4.4280395069130805,21.126840020470468,-14.576843179040623,1.9747180948626861,1,2.2749977111816406,2.819997787475586,3.8774986267089844,0.31999969482421875,0.80999755859375,2,-0.00021079317322769686,-1.7816070786526998,48.27999877929688,1.5822766473195746,48.209999084472656,-1.57969924812028,48.81999969482422,-0.00021079317322769686
8786,2015-01-15,47.209999084472656,47.77000045776367,46.849998474121094,47.34000015258789,4258600.0,-0.00505799103493898,-1.1647047207873513,0.5909209134573703,13.936422336404178,34.512745530851824,2.2617774343552597,3.9196274580379225,4.199969951451365,2.6291747765686466,18.900551774167994,0.9200019836425781,-0.7878776708191566,-3.4965009689331055,-7.717163437253561,0.7241614993873497,-5.606832203093333,-1.3861697347728779,4.064676169892103,12.676077148218473,-16.3062276880433,2.1103312341602267,1,2.0550003051757812,3.059999465942383,4.380000114440918,0.5600013732910156,1.440002441406243,3,0.01885192558584814,1.3396227773119376,47.45000076293945,-1.7816070786526998,48.27999877929688,1.5822766473195746,48.209999084472656,0.01885192558584814
8787,2015-01-16,47.68000030517578,47.7599983215332,46.9000015258789,47.099998474121094,3151300.0,0.009955543948690915,1.3243223737795704,-4.46151588955075,15.587559152936464,30.431872741134022,1.2420169468673805,3.4733390686707253,3.74691005293586,2.1526724070208303,19.844104585667793,0.859996795654304,-1.0931847062570768,-2.928499794006349,-7.3401269596068985,1.4831273715942004,-5.134313376806624,-0.7226862112060743,3.0637137355597375,37.21975702296684,15.139367580170337,2.2058135828002734,1,0.9899997711181641,2.589998245239258,4.004999160766602,0.09000015258789062,0.4199981689453125,4,0.0018875870807852912,-1.1647047207873513,47.209999084472656,1.3396227773119376,47.45000076293945,-1.7816070786526998,48.27999877929688,0.0018875870807852912
8788,2015-01-20,47.20000076293945,47.47000122070313,46.56999969482422,47.18999862670898,5359900.0,-0.010067104428777118,2.272714662227712,0.017245008024005304,15.240352579726334,26.941715119521177,1.395310635031656,3.838242753177468,4.213799360102293,2.6274650574111433,22.065847178226615,1.1100006103515625,-1.4352533145601143,-3.2104993820190444,-7.866594285073276,1.4455955210351874,-5.538546833546164,-0.8824519304919249,3.0764674098023335,25.09962278603366,7.990467821960042,2.3280474515271163,1,1.2149982452392578,2.9299983978271484,4.689998626708984,0.5699996948242188,0.34999847412109375,1,0.010805049010373047,1.3243223737795704,47.68000030517578,-1.1647047207873513,47.209999084472656,1.3396227773119376,47.45000076293945,0.010805049010373047
8789,2015-01-21,47.70000076293945,48.040000915527344,46.90999984741211,47.099998474121094,3987500.0,0.010593220167754547,-1.306125706011265,59.98741418760041,20.477839398293767,23.268534723308452,0.7324853353576728,3.14175751880191,3.717189762162917,2.1190452462093674,23.057751366017193,1.1300010681152344,-1.8292739912090923,-2.483499336242673,-7.206242616156075,2.239243943670729,-4.844870976199374,-0.12212769628597187,2.0575618228938737,74.34215314499107,56.557465142960396,2.3613716399566997,1,0.42999839782714844,2.4299983978271484,4.392498970031738,0.06999969482421875,0.18000030517577414,2,0.0016771072343375604,2.272714662227712,47.20000076293945,1.3243223737795704,47.68000030517578,-1.1647047207873513,47.209999084472656,0.0016771072343375604
8790,2015-01-22,48.08000183105469,48.47000122070313,47.52999877929688,47.9900016784668,4548000.0,0.007966479287993655,1.160927805669401,0.14999968210977385,26.328531794187185,20.869851875037877,0.06279780303462701,2.525815810276029,3.3263667141772046,1.730034188933054,23.84202092364228,0.94000244140625,-2.0637647517304387,-1.8714982986450224,-6.524959528301167,2.7819629310111225,-4.198228913473095,0.45523231618305005,1.2313019500373628,79.4737328188178,57.8746968135809,2.3267306148280715,1,0.04999732971191406,2.049997329711914,3.779998779296875,-0.3100013732910156,-0.23000335693359375,3,0.001455900419267353,-1.306125706011265,47.70000076293945,2.272714662227712,47.20000076293945,1.3243223737795704,47.68000030517578,0.001455900419267353
8791,2015-01-23,47.86999893188477,48.29999923706055,47.56000137329102,47.90999984741211,2979100.0,-0.0043677805984249085,-1.2424312483383115,-0.44445386343399046,25.50178754635516,19.677240819895733,0.06484841252224527,2.4436864964937683,3.5157918736641918,1.9279580750334944,24.127008950454275,0.7399978637695241,-2.1859645694887675,-1.8165012359619084,-6.298729294177747,2.66572682225393,-4.057615265069828,0.42461279314601086,1.0575222771297845,68.42095752839951,44.812157360420755,2.2411140291079206,1,-0.044998168945319605,2.260000228881829,3.795000076293938,-0.09999847412110086,-0.34999847412110086,4,0.008147052399214871,1.160927805669401,48.08000183105469,-1.306125706011265,47.70000076293945,2.272714662227712,47.20000076293945,0.008147052399214871
8792,2015-01-26,48.290000915527344,48.52000045776367,47.5,47.68000030517578,3147300.0,0.00877380390670579,-1.1030910806984426,-15.249666221631546,36.3893007870423,20.953099978262024,-0.48974168097718973,1.7329148286158258,3.068385118475021,1.495003298914078,24.334768457102076,1.0200004577636719,-2.447978186672948,-1.1554992675781222,-5.373193443479792,3.062194908323548,-3.264346355528957,0.9533478203727128,0.3074672815005641,88.20515629493272,59.8917887956772,2.1088470879508345,1,-0.4650001525878906,1.8399982452392578,3.3049983978271484,-0.5200004577636719,-1.2099990844726562,0,0.007454972116925251,-1.2424312483383115,47.86999893188477,1.160927805669401,48.08000183105469,-1.306125706011265,47.70000076293945,0.007454972116925251
8793,2015-01-27,48.27999877929688,48.6500015258789,47.75,47.959999084472656,3217400.0,-0.00020712644524401025,-1.432443578402546,0.5245891387547956,42.225868341384206,23.32640678909603,-0.5238548022305949,1.4104094897086767,3.063518773170344,1.493938727814644,24.43593938905811,0.9000015258788991,-2.608936812341611,-0.9085014343261619,-4.712606263347524,2.8956033946952004,-2.8105538488368396,0.9935509801845157,-1.7099990844726634,78.73549484687587,45.69602473014403,1.9020524145106812,1,-0.6699981689453196,1.8500003814697195,3.1725006103515554,-0.5099983215332102,-0.799999237060554,1,-0.0037282582793471963,-1.1030910806984426,48.290000915527344,-1.2424312483383115,47.86999893188477,1.160927805669401,48.08000183105469,-0.0037282582793471963
8794,2015-01-28,47.4900016784668,48.599998474121094,47.41999816894531,48.29999923706055,3277900.0,-0.016362823546069438,-1.484199198515889,-2.531244784588552,29.870158018688244,25.061979995001984,0.1590190443238626,1.8511149403358758,3.8259371353555167,2.263851837850048,24.832668296920115,1.1800003051757812,-2.6491001948684954,-1.4164985656738267,-4.803695916553423,1.9706987852057694,-3.110097241113621,0.2771001097659678,-0.8784019470214872,5.691326704668837,-27.11018001839242,1.6935986754397978,1,0.11999893188476562,2.6399974822998047,3.9624977111816406,0.279998779296875,-1.2400016784667969,2,0.0012633724252100187,-1.432443578402546,48.27999877929688,-1.1030910806984426,48.290000915527344,-1.2424312483383115,47.86999893188477,0.0012633724252100187
8795,2015-01-29,47.91999816894531,48.040000915527344,46.88999938964844,47.56999969482422,3678900.0,0.009054463577192973,2.8982840443277773,-0.4320981840102479,38.73717992533355,27.817619727105246,-0.2204833456751487,1.0853329752902,3.3553815052417377,1.81351312719152,25.5778082783036,1.1500015258789062,-2.532164697766831,-0.7380020141601591,-3.5800593968540184,2.1040553685337002,-2.159030705507085,0.683026677186767,-1.2676304016113278,58.52258688179245,22.771627373611736,1.4210286913469292,1,-0.30999755859375,2.210000991821289,3.4975013732910156,-0.14999771118164062,-1.529998779296875,3,-0.0008346640725876986,-1.484199198515889,47.4900016784668,-1.432443578402546,48.27999877929688,-1.1030910806984426,48.290000915527344,-0.0008346640725876986
8796,2015-01-30,46.63000106811523,47.86000061035156,46.56000137329102,47.63000106811523,5406700.0,-0.02691980697249008,-1.2807016369745194,-2.8571553133514986,33.729578189679415,29.833399620076683,1.093591827467769,2.057905587209646,4.568360973016915,3.072745833348584,27.308853885184142,1.3599967956542898,-2.426346248725501,-1.7594991683960046,-4.26713388950165,0.7481355527096412,-3.0133165289488275,-0.5056818078431817,2.020000457763672,3.3492674504128446,-34.31729188192534,1.2538173605528224,1,0.9750003814697337,3.4949989318847727,4.677497863769538,1.1399993896484446,-1.1100006103515554,4,0.02616335788248736,2.8982840443277773,47.91999816894531,-1.484199198515889,47.4900016784668,-1.432443578402546,48.27999877929688,0.02616335788248736
8797,2015-02-02,48.16999816894531,48.20000076293945,46.72000122070313,46.790000915527344,6479500.0,0.033025886029479645,1.0555514347475847,-1.3799972534179688,49.73889728299789,33.66657125377352,-0.4130233959953884,0.22628909611486847,2.967008553037772,1.5117447151862606,29.254438157367424,1.5699996948242259,-2.136112256320061,-0.02700195312500142,-1.8620768788178523,1.8080729725678495,-0.9445394159714269,0.890535509721424,0.43820335388183196,77.03333388089769,34.28404385702767,0.9175374628464271,2,-0.5649967193603516,1.930002212524414,3.325000762939453,-0.3999977111816406,-2.6699981689453125,0,-0.013493828853842205,-1.2807016369745194,46.63000106811523,2.8982840443277773,47.91999816894531,-1.484199198515889,47.4900016784668,-0.013493828853842205
8798,2015-02-03,48.7599983215332,48.9000015258789,46.209999084472656,47.36000061035156,7107600.0,0.012248290949038454,2.2023760056130595,1.0144931141813036,52.93398379079403,37.27280951960688,-0.8476010666924907,-0.5045685446825274,2.31447386395903,0.9006050438250526,30.304067809966913,2.690002441406243,-1.785389611460559,0.6359983444213881,-0.9609380662070492,2.2329347550498255,-0.162469860892827,1.4344665497356033,-2.1999969482421804,94.79542463639895,46.79237186133762,0.7984682053142186,2,-1.2049980163574219,1.1650009155273438,2.7350006103515625,-0.9899978637695312,-2.1199989318847656,1,-0.034454400088373305,1.0555514347475847,48.16999816894531,-1.2807016369745194,46.63000106811523,2.8982840443277773,47.91999816894531,-0.034454400088373305
8799,2015-02-04,46.1500015258789,48.4000015258789,45.86999893188477,48.4000015258789,9231200.0,-0.053527417668135735,1.2488911946614456,-1.6071454846172082,43.473896312955425,39.177850021692244,1.6979655702741994,1.9635222797851526,4.819035182454549,3.4700789169153765,30.79708583317634,2.8899993896484304,-1.5290751071536377,-1.8199985504150433,-3.555849228047933,-0.08414787278215385,-2.6879238892314916,-0.952073211598595,2.75,9.241001791520882,-40.42005434707542,0.8679253388164462,2,1.2349987030029368,3.5349979400634837,5.3449974060058665,1.6199989318847727,0.14999771118164773,2,0.028819024320327014,2.2023760056130595,48.7599983215332,1.0555514347475847,48.16999816894531,-1.2807016369745194,46.63000106811523,0.028819024320327014
8800,2015-02-05,48.68000030517578,48.72000122070313,46.54999923706055,46.54999923706055,7981700.0,0.054821206839574366,-1.0375595262614081,-0.9466671413845487,56.000008719313456,42.56654126313205,-0.8246988969374627,-0.7041789753561147,2.206312592443453,0.9220008568670011,31.183835857877142,2.569999694824233,-1.1498683019609572,0.7745002746582017,-0.7287232168464755,2.277723766162879,0.02288852890586668,1.5261120204105367,0.2200012207031179,92.73923985612454,36.813575138988824,0.7516117457523369,2,-1.2950000762939453,0.9499988555908203,2.8149986267089844,-0.9099998474121094,-2.1899986267089844,3,-0.04991783668738836,1.2488911946614456,46.1500015258789,2.2023760056130595,48.7599983215332,1.0555514347475847,48.16999816894531,-0.04991783668738836
8801,2015-02-06,47.56000137329102,48.81000137329102,47.459999084472656,48.70000076293945,3644100.0,-0.023007373148386745,-1.0149228237785994,-0.5352107126674717,49.53488750330832,44.02716200938383,0.275694768331185,0.2988262157602861,3.2211304872232773,2.0148291277482784,30.892418940941578,1.3500022888183665,-0.8642769870711362,-0.2614986419677692,-1.632693950963123,1.1096966670275847,-0.9470962964654461,0.4240990125299078,1.2794001007079956,55.77561038251461,-2.4122831587655895,0.6855976544976786,2,-0.1750011444091868,1.8499984741210866,3.934997558593743,0.5799980163574148,-1.3100013732910227,4,-0.024600545623609693,-1.0375595262614081,48.68000030517578,1.2488911946614456,46.1500015258789,2.2023760056130595,48.7599983215332,-0.024600545623609693
8802,2015-02-09,47.38000106811523,47.7599983215332,47.22999954223633,47.41999816894531,4626100.0,-0.0037846993267094398,-2.1176384790584435,0.03508519495121846,50.714287444308376,44.970319687486516,0.34982453418232495,0.38516146433467924,3.2923343040662942,2.155159281632457,30.75089147409492,0.529998779296875,-0.6818688578217476,-0.36949901580810973,-1.6693029395793175,0.9303049079630981,-1.0194009776937136,0.28040294607749416,1.4300003051757955,49.8350113370689,-12.020380612569873,0.6499019618856033,2,0.004999160766608668,1.8549976348877024,4.3724985122680735,1.279998779296882,-0.21000289916991477,0,-0.03925708249093429,-1.0149228237785994,47.56000137329102,-1.0375595262614081,48.68000030517578,1.2488911946614456,46.1500015258789,-0.03925708249093429
8803,2015-02-10,47.58000183105469,47.90999984741211,47.209999084472656,47.90999984741211,3481400.0,0.004221206383088427,3.2424543678546245,8.250548402478268,49.512199131054786,47.15276869997169,0.04479805078054966,0.14286781531789217,2.975558450951695,1.9172066128110217,30.07039289325778,0.7000007629394531,-0.45843611971602627,-0.13799839019775106,-1.4212429738868693,1.1452461934913671,-0.7796206820423066,0.5036239016468045,1.2299995422363352,58.163315617928305,-2.025316311005895,0.6416222918445583,2,-0.19500160217285156,1.194997787475586,4.442497253417969,1.5849971771240234,-1.0900001525878906,1,-0.04371588379589142,-2.1176384790584435,47.38000106811523,-1.0149228237785994,47.56000137329102,-1.0375595262614081,48.68000030517578,-0.04371588379589142
8804,2015-02-11,46.91999816894531,47.459999084472656,46.36999893188477,47.22999954223633,3692100.0,-0.013871450960697529,1.8311675443767743,0.9394037476735987,45.389490473865685,47.89191431647526,0.6877701090744068,0.7333592455239142,3.5248290338247728,2.5213034270498724,29.54766364035392,1.2100028991699148,-0.41780339695131374,-0.7300020217895522,-2.031854059277542,0.5718500156984376,-1.3809280405335471,-0.07907600304555729,1.831203155517585,22.540929784625867,-33.75384940734498,0.6509260187439952,2,0.46500205993652344,1.2600021362304688,4.772500991821289,2.2450008392333984,0.030002593994140625,2,-0.005967578649271887,3.2424543678546245,47.58000183105469,-2.1176384790584435,47.38000106811523,-1.0149228237785994,47.56000137329102,-0.005967578649271887
8805,2015-02-12,47.43999862670898,47.61999893188477,46.75,46.79999923706055,4750100.0,0.011082704135905841,-1.351355252440917,-2.064505014458846,48.332038091359784,49.51440986110641,0.10339438685863911,0.22405863477138865,2.904947253354635,1.9537602102306195,28.40097560492233,0.8699989318847727,-0.4293023023592042,-0.20950145721436542,-1.5116846312739582,1.0926817168452274,-0.8605930442441618,0.441590129815431,1.2535786499023587,43.85240263151254,-10.457877813989953,0.6510915870297974,2,-0.05499839782714133,0.6250000000000071,3.9300003051757884,1.7250003814697337,-0.30999755859375,3,-0.024030341961405632,1.8311675443767743,46.91999816894531,3.2424543678546245,47.58000183105469,-2.1176384790584435,47.38000106811523,-0.024030341961405632
8806,2015-02-13,48.099998474121094,48.2400016784668,47.34000015258789,47.34000015258789,4074700.0,0.013912307472971452,-1.3684302988018813,1.1874985098824726,49.27645623931564,49.4630275229195,-0.36448751951358105,-0.38561674855633044,2.123273695901389,1.2532452440951332,26.923523851760656,0.9000015258789062,-0.26961263229537735,0.4059984207153349,-0.8937722120618332,1.705769053492503,-0.24388689567324917,1.055883737103919,0.5371072355957125,92.51320862487502,40.73516734013392,0.6498853163885845,2,-0.7149982452392578,-0.31999969482421875,3.257500648498535,1.0650005340576172,-1.1399993896484375,4,-0.03347186791534962,-1.351355252440917,47.43999862670898,1.8311675443767743,46.91999816894531,3.2424543678546245,47.58000183105469,-0.03347186791534962
8807,2015-02-17,47.77000045776367,48.16999816894531,47.41999816894531,48.13999938964844,3611700.0,-0.006860665838377744,2.488400564224945,-0.48684177504278997,48.10409341565523,48.92637303679297,-0.10861850799667394,-0.05115307800733859,2.312359653460149,1.5514152125663685,25.3662287699887,0.75,-0.21756588419499678,0.07150039672851705,-1.2286892762225676,1.3716900696796017,-0.5785944397470217,0.7215952332040558,0.8117631163964916,74.86628179759686,25.403564726705433,0.650094836475542,2,-0.43000030517577414,0.009998321533203125,3.3874998092651367,1.394998550415039,-1.0600013732910156,1,-0.031819142625037156,-1.3684302988018813,48.099998474121094,-1.351355252440917,47.43999862670898,1.8311675443767743,46.91999816894531,-0.031819142625037156
8808,2015-02-18,47.709999084472656,48.099998474121094,47.540000915527344,47.66999816894531,2713600.0,-0.0012560471575474574,-2.7333740240583912,-0.10811089460064129,50.864770372734014,49.74758126565726,-0.23828054920144837,0.05166396138653084,2.2578277218140954,1.56789919759332,23.552569296697833,0.55999755859375,-0.008541566085618513,-0.014000892639160156,-1.2928546882225547,1.2648529029442344,-0.6534277904308539,0.6254260051525335,0.8175291968420026,71.65765692254328,15.970022218770367,0.639426897791696,2,-0.11999893188475852,-0.2349987030029297,3.412501335144043,1.4549999237060547,-1.4099998474121094,2,-0.01131840129720496,2.488400564224945,47.77000045776367,-1.3684302988018813,48.099998474121094,-1.351355252440917,47.43999862670898,-0.01131840129720496
8809,2015-02-19,47.77999877929688,48.099998474121094,47.40999984741211,47.5,2351100.0,0.001467191284164393,-2.0,6.999809269502371,49.433659105372776,49.01798686410829,-0.05894888891520367,-0.01268558666283326,2.056594833715266,1.469995160633701,22.392962399962098,0.6899986267089844,-0.040623822724306535,0.05199890136719176,-1.2270392499262712,1.3310370526606548,-0.5875201742795397,0.6915179770139233,0.6943789150291764,69.12735698101662,13.22833010307346,0.6395190756467306,2,-0.18999862670898438,-0.30499839782715554,3.0350008010864187,1.5800018310546804,-1.3199996948242259,3,-0.026998684256748895,-2.7333740240583912,47.709999084472656,2.488400564224945,47.77000045776367,-1.3684302988018813,48.099998474121094,-0.026998684256748895
8810,2015-02-20,48.1500015258789,48.20000076293945,47.02000045776367,47.72000122070313,2704200.0,0.007743883550334951,3.4528415961305927,1.5357220708445969,56.64335944156025,49.807817079469615,-0.5722124251545893,-0.3975582640254558,1.5824206011249018,1.0677291511886011,21.81068118377003,1.1800003051757812,-0.1479145223692555,0.41850166320799786,-0.8649675935709382,1.701970919986934,-0.22323296518146662,1.0602362915974624,0.27228859319833276,92.62294569377335,28.83428907129108,0.6417346283894667,2,-0.8450012207031179,-0.7650012969970632,2.444997787475593,1.5249977111816477,-0.7300033569335866,4,-0.024922133435333116,-2.0,47.77999877929688,-2.7333740240583912,47.709999084472656,2.488400564224945,47.77000045776367,-0.024922133435333116
8811,2015-02-23,48.2599983215332,48.349998474121094,47.95000076293945,48.25,1974000.0,0.0022844608965419955,3.210532656052362,0.023251894040205875,50.44955128710803,49.77840195089179,-0.6397489425913108,-0.5026081797866908,1.348684648193327,0.9189152968316208,21.122489948101723,0.3999977111816406,0.057634380672034524,0.5089984893798842,-0.795016927453382,1.8130139062131505,-0.1430092190367489,1.1610061977965174,0.11124597380018031,93.2330611413706,29.83424163745603,0.6520077084166338,2,-0.8999996185302734,-0.8749980926513672,1.7375001907348633,1.5050010681152344,-0.859996795654304,0,-0.02341478020553056,3.4528415961305927,48.1500015258789,-2.0,47.77999877929688,-2.7333740240583912,47.709999084472656,-0.02341478020553056
8812,2015-02-24,48.6500015258789,48.79999923706055,48.0,48.209999084472656,2418800.0,0.008081293367382392,1.162166341900962,44.007630675314054,49.43936401500522,49.770309160219625,-0.9282755449838049,-0.9109637741185779,0.8939840596111424,0.49516224687043575,20.447277296715676,0.7999992370605469,-0.08341198077934564,0.8810016632080035,-0.4636461161735568,2.225649442589564,0.20867777351722339,1.5533255528987837,-2.7800025939941264,91.57315651413542,30.817886714348283,0.6723238896907785,2,-1.065002441406243,-1.2650012969970632,1.1174974441528391,1.6399974822998118,-1.220001220703118,1,-0.03473797304008841,3.210532656052362,48.2599983215332,3.4528415961305927,48.1500015258789,-2.0,47.77999877929688,-0.03473797304008841
8813,2015-02-25,48.099998474121094,48.790000915527344,47.91999816894531,48.59000015258789,2965500.0,-0.011305303895319252,-1.047059773901258,-1.113633999167725,62.58061308769664,51.68043389508973,-0.33162821147777066,-0.3954102075059396,1.383492720079623,1.0190515323775031,19.925561419003458,0.8700027465820312,-0.05906931515801972,0.33999862670898295,-0.9926038151180308,1.6726010685359967,-0.32630259420452035,1.0062998476224863,-2.171399536132803,60.674087472354145,-6.32485936879506,0.6663012209135053,2,-0.3249988555908203,-0.7149982452392578,1.3700008392333984,2.280000686645508,-0.75,2,-0.02889811712564372,1.162166341900962,48.6500015258789,3.210532656052362,48.2599983215332,3.4528415961305927,48.1500015258789,-0.02889811712564372
8814,2015-02-26,47.54999923706055,48.290000915527344,47.4000015258789,48.27999877929688,2940900.0,-0.011434495935721434,1.3733196344012926,1.4897898809662973,40.20797673897392,50.77776041149131,0.35440403692924605,0.1679239080788122,1.8992091788983672,1.5373979868636027,19.32120539339488,0.8899993896484446,-0.05043593195298968,-0.21300048828125284,-1.5433119106725854,1.1173109341100798,-0.8781561994769191,0.45215522291441346,-1.5639722930908135,29.775232739554582,-32.56456784186537,0.6651557111956672,2,0.3600006103515625,-0.16499900817871094,1.7224998474121094,2.690000534057617,0.7800025939941406,3,-0.026288118192560272,-1.047059773901258,48.099998474121094,1.162166341900962,48.6500015258789,3.210532656052362,48.2599983215332,-0.026288118192560272
8815,2015-02-27,47.88000106811523,48.13000106811523,47.4900016784668,47.4900016784668,2863400.0,0.006940101710821489,-2.2820532884697786,-0.534246074255988,53.21284125379156,51.215136524210855,0.10435421277598778,-0.17415717328854186,1.5386970332905534,1.16807999698716,18.30135640763387,0.6399993896484304,-0.027868607732429496,0.11900119781493146,-1.2104364432555244,1.4484388388853873,-0.5457176227202964,0.7837200183501594,-1.8376946782836754,34.28573764104168,-27.691204545052862,0.6647188205352296,2,0.029998779296882105,-0.49500083923339133,1.2499980926513743,2.359998703002937,0.2799987792968821,4,-0.029657517793753696,1.3733196344012926,47.54999923706055,-1.047059773901258,48.099998474121094,1.162166341900962,48.6500015258789,-0.029657517793753696
8816,2015-03-02,47.849998474121094,47.88999938964844,47.02000045776367,47.88000106811523,3705000.0,-0.000626620579048276,33.80048828870069,-0.0769298485856086,54.86538420530132,51.96639105639375,0.10634864887609297,-0.05066682892334029,1.5536530320036732,1.166495747774377,17.169975032455124,0.8699989318847656,0.11508528124642226,0.02799873352050497,-1.1902410557272844,1.2462385227682944,-0.5811211611033897,0.6371186281443997,-1.7525382273449637,46.629134020265056,-16.186233322617753,0.6091198946238947,3,0.060001373291015625,-0.4649982452392578,1.2800006866455078,2.3900012969970703,0.48000335693359375,0,-0.008986422547293094,-2.2820532884697786,47.88000106811523,1.3733196344012926,47.54999923706055,-1.047059773901258,48.099998474121094,-0.008986422547293094
8817,2015-03-03,47.52000045776367,47.70000076293945,47.02000045776367,47.52000045776367,3369300.0,-0.0068965104886240525,2.7777730682829653,-0.0,49.395148730577574,51.803099762820814,0.44382807427560067,0.24046705412010994,1.8541434941851946,1.478953821693608,16.42863527383444,0.8299980163574219,0.17446620258066048,-0.26949939727783345,-1.4833223865392355,0.9443235919835686,-0.8764108919085345,0.3374120973528676,-1.3684894311818567,28.248580264873546,-33.703013619480394,0.606911494630701,3,0.3899993896484375,-0.13500022888183594,1.4574995040893555,2.719999313354492,0.38000106811522727,1,-0.002525230023754488,33.80048828870069,47.849998474121094,-2.2820532884697786,47.88000106811523,1.3733196344012926,47.54999923706055,-0.002525230023754488
8818,2015-03-04,47.08000183105469,47.43000030517578,46.72999954223633,47.36999893188477,3419000.0,-0.009259230270842744,2.4146391388085116,-100.0,51.68780038694185,52.05355990521737,0.8773236083327163,0.5777740405255045,2.2099117075599537,1.9234249347929193,16.611936427095074,0.7900009155273438,0.15946758226078828,-0.6254981994628892,-1.7879720086673814,0.536975609741603,-1.2067351040651317,-0.04426129486064667,-0.8755210402633011,22.43602440425974,-42.662473215258046,0.5812369046022452,3,0.68499755859375,0.30499839782714844,1.8974981307983398,3.1599979400634766,0.8799972534179688,2,0.007434121930943283,2.7777730682829653,47.52000045776367,33.80048828870069,47.849998474121094,-2.2820532884697786,47.88000106811523,0.007434121930943283
8819,2015-03-05,47.47999954223633,47.540000915527344,46.63000106811523,47.29999923706055,4734800.0,0.008496127774527684,5.066603936727579,-0.6206969126951611,50.43291008384081,51.36350997658188,0.48086375208472276,0.2977933229550871,1.693777928921989,1.5444818353611183,16.46679637963535,0.9099998474121165,0.19743992857279125,-0.2920003890991225,-1.2052618184674344,0.6212610402691894,-0.7486311037832749,0.16463032558502988,-1.2236083825195578,56.666564941406726,-10.660089002046995,0.45663071468415484,3,0.2350006103515625,-0.09499931335449219,1.390000343322754,2.760000228881836,0.40000152587889914,3,-0.0027380174677463787,2.4146391388085116,47.08000183105469,2.7777730682829653,47.52000045776367,33.80048828870069,47.849998474121094,-0.0027380174677463787
8820,2015-03-06,46.25,47.22999954223633,46.09000015258789,47.0,3878000.0,-0.025905635090458845,-1.1308405883904824,-4.166659602424448,32.17728705326158,49.33325839504338,1.5790599883383436,1.4086302977697756,2.7754800400581416,2.800892064415976,16.88239109246189,1.3899993896484375,0.16381096409432416,-1.4004999160766616,-2.4426126102755816,-0.3583872218777415,-1.9215562631761216,-0.8794435689772016,2.549999237060547,8.888884179384096,-52.96944347013854,0.5210563470994608,3,1.1949996948242188,1.135000228881836,2.619999885559082,3.989999771118164,1.7599983215332031,4,0.04497301256334452,5.066603936727579,47.47999954223633,2.4146391388085116,47.08000183105469,2.7777730682829653,47.52000045776367,0.04497301256334452
8821,2015-03-09,46.38999938964844,46.599998474121094,45.7599983215332,46.209999084472656,2408900.0,0.0030270138302364025,1.8000076294139338,-0.24000040690104166,36.199999847412144,47.86221793197748,1.2805714648429927,1.240061624103845,2.4712454865596243,2.7139330522177403,17.53255146064752,0.8400001525878906,0.14665850156715976,-1.202000427246091,-2.387058363115493,-0.016942491376688906,-1.7945293951807884,-0.6094714593113935,2.355799865722659,32.474240994179645,-26.59281217976421,0.5925289679346993,3,0.8850002288818359,0.9400005340576172,2.4800004959106445,3.8500003814697266,2.0100021362304616,0,0.03815478510565873,-1.1308405883904824,46.25,5.066603936727579,47.47999954223633,2.4146391388085116,47.08000183105469,0.03815478510565873
8822,2015-03-10,45.52000045776367,46.209999084472656,45.45000076293945,45.91999816894531,3299300.0,-0.018754019041416492,-1.8148237105900804,-2.2222057389903784,31.153200438328867,44.37028319315885,1.8549567281874317,2.069682963282588,3.16544781425398,3.659276590410215,18.10605319513999,0.9399986267089844,-0.031445507873527845,-1.978999328613284,-3.4830975015166317,-0.4749011557099365,-2.7310484150649614,-1.2269502421616068,3.1063667602539056,3.3492674504135027,-51.88930453806879,0.7520490864516743,3,1.3500003814697266,1.6550006866455078,3.3450002670288086,4.715000152587891,2.779998779296875,1,0.061731136753794935,1.8000076294139338,46.38999938964844,-1.1308405883904824,46.25,5.066603936727579,47.47999954223633,0.061731136753794935
8823,2015-03-11,45.5,45.77999877929688,45.1500015258789,45.68000030517578,3322000.0,-0.0004393773629731701,2.315798984078494,0.45000333787920693,30.208351269909414,43.25921369659612,1.6398051707648165,2.029941228830225,2.9958010387702814,3.7568670175378287,18.987414921662733,0.629997253417983,-0.14469757447664477,-1.8949996948242216,-3.6433280497517586,-0.14667133989668457,-2.76916387228799,-1.020835517360453,2.935785230712888,14.644291359948156,-37.23310803690077,0.8741641774637682,3,1.1400012969970632,1.5250015258788991,3.3525009155273438,4.7350006103515625,2.779998779296882,2,0.0527472862830527,-1.8148237105900804,45.52000045776367,1.8000076294139338,46.38999938964844,-1.1308405883904824,46.25,0.0527472862830527
8824,2015-03-12,46.63999938964844,46.709999084472656,45.79999923706055,45.79999923706055,3547400.0,0.025054931640625,-1.1666659097824261,-4.666659602424448,38.437960042061,41.617560228626054,0.3991190910715261,0.9147913129123211,1.6848400969160267,2.698840610454056,18.647627641355914,1.2099990844726562,-0.2623297620010163,-0.7410003662109403,-2.5097094535616193,1.0277087211397387,-1.6253549098862763,0.1433541774643956,1.5329231446777314,71.63458099728763,23.882162409159704,0.8843545436753393,3,-0.11999893188476562,0.34000205993652344,2.1000003814697266,3.4200000762939453,1.6599998474121094,3,0.028301880619603592,2.315798984078494,45.5,-1.8148237105900804,45.52000045776367,1.8000076294139338,46.38999938964844,0.028301880619603592
8825,2015-03-13,46.29999923706055,46.5099983215332,45.63999938964844,46.41999816894531,2831700.0,-0.00728988329839797,4.800007629413934,-0.1428558453413018,35.50296993274617,39.46618086500882,0.549178413545711,1.2279649451216699,1.854140164135984,3.098432530177611,18.55205528420355,1.0,-0.49108336993883484,-1.0240005493164048,-2.8570123099199733,0.8090112112871637,-1.940506429618189,-0.10749466901462057,1.6310896165898399,73.71791736765925,30.408235910442826,0.9165058803017851,3,0.1250019073486328,0.6800022125244141,2.2350006103515625,3.5900001525878906,1.6399993896484304,4,0.034125310088341854,-1.1666659097824261,46.63999938964844,2.315798984078494,45.5,-1.8148237105900804,45.52000045776367,0.034125310088341854
8826,2015-03-16,46.4900016784668,46.56000137329102,45.90999984741211,46.36000061035156,2911800.0,0.004103724504042061,3.8148179544778222,-1.0833518771656547,33.536589975373104,37.704118781097215,0.1631273720769002,0.9604014582165519,1.5208177464551653,2.955361240010326,19.19404670950543,0.6500015258789134,-0.4950720097651171,-0.7534982681274442,-2.584428543062124,1.0774320068072356,-1.6689634055947877,0.16196686933989923,1.2186001889618723,85.89758010876801,46.68145003285716,0.9154651374673415,3,-0.14500045776367188,0.48999977111816406,2.017498016357422,3.3999977111816406,1.6099967956542969,0,0.03269512988145218,4.800007629413934,46.29999923706055,-1.1666659097824261,46.63999938964844,2.315798984078494,45.5,0.03269512988145218
8827,2015-03-17,46.25,46.45000076293945,45.84000015258789,46.29999923706055,2942400.0,-0.0051624364336807504,2.485694978801321,-0.3846063558202999,35.20001220703122,35.8721423166627,0.2280122858502267,1.1390916277514762,1.6111108875545526,3.2365847935459158,19.89607010861682,0.6500015258789062,-0.6288386687365488,-0.9174999237060533,-2.7822855739525636,0.9472857265404571,-1.849892748829312,0.01489290141720545,1.253913840104687,70.51283305293647,32.606031349160844,0.932392825123256,3,0.095001220703125,0.7250003814697266,2.1475000381469727,3.6399993896484375,2.020000457763672,1,0.04648651947846272,3.8148179544778222,46.4900016784668,4.800007629413934,46.29999923706055,-1.1666659097824261,46.63999938964844,0.04648651947846272
8828,2015-03-18,47.16999816894531,47.4000015258789,45.7400016784668,46.22000122070313,4289600.0,0.019891852301520352,1.3546035971690287,-19.00022888532831,47.12990083514224,35.505141289029524,-0.7575409091322882,0.18610538401790677,0.6070362079957192,2.362618746816736,20.144398912832298,1.6599998474121023,-0.7605087269433213,0.029498291015627842,-1.8177695110066239,1.8767660930378796,-0.8941356099955016,0.9531321920267573,-2.0199966430664134,86.93164330889942,46.01357712440554,0.9236339010111274,3,-0.8949966430664134,-0.19499778747558594,1.1400012969970703,2.720001220703125,1.0400009155273438,2,0.023955927750261674,2.485694978801321,46.25,3.8148179544778222,46.4900016784668,4.800007629413934,46.29999923706055,0.023955927750261674
8829,2015-03-19,46.4900016784668,47.11000061035156,46.06000137329102,47.04999923706055,2922700.0,-0.0144158684942709,2.088231664217013,-0.5894730079185383,40.02868961470979,36.37751935141266,-0.26009566530358086,0.8058180307705527,1.225236689712574,3.0886732715889096,20.272062145409546,1.1099967956542898,-0.862572882310495,-0.5859983444213839,-2.4293292263043327,1.257332537461565,-1.5076637853628583,0.3356670965200905,-1.295000152587896,48.2955259724217,6.268415529141819,0.921665440941476,3,-0.21500015258789773,0.4849987030029297,1.5899982452392578,3.3999977111816406,2.1199989318847656,3,0.03850284009903948,1.3546035971690287,47.16999816894531,2.485694978801321,46.25,3.8148179544778222,46.4900016784668,0.03850284009903948
8830,2015-03-20,46.95000076293945,47.5099983215332,46.52999877929688,46.68999862670898,6713700.0,0.009894580939232789,-2.3792980979190816,-0.46429155313352766,43.918926233450506,37.235177838750246,-0.682086075342653,0.2648894095468819,0.6836566104721555,2.6772359833391235,19.856402635982423,1.0199966430664062,-0.9428097237201811,-0.06599922180176065,-1.8389107735493297,1.7069123299458084,-0.9524549976755452,0.8204565540720239,-1.710899237060552,68.36165984904977,25.80477438190937,0.8864557758737849,3,-0.6200008392333984,0.024999618530273438,0.8324995040893555,2.9399986267089844,1.829998016357429,4,0.02875396064288749,2.088231664217013,46.4900016784668,1.3546035971690287,47.16999816894531,2.485694978801321,46.25,0.02875396064288749
8831,2015-03-23,47.13000106811523,47.72000122070313,47.06999969482422,47.06999969482422,4700700.0,0.0038338722524124957,-20.666221628838688,0.2307726165673539,47.31034620650315,39.030416257436286,-0.8337566467542672,-0.004330066316619252,0.44601857406055245,2.5626656853911527,19.72488223456011,0.770000457763679,-1.0495172350587296,0.1705009460449176,-1.5048241727212854,1.8458260648111207,-0.6671616133381875,1.0081635054280227,-1.8000636704101538,70.2020056064497,24.767989646819295,0.8376625593831022,3,-0.6949996948242116,-0.1550006866455007,0.5949983596801829,2.7599983215332102,1.8199996948242259,0,0.017186453219534048,-2.3792980979190816,46.95000076293945,2.088231664217013,46.4900016784668,1.3546035971690287,47.16999816894531,0.017186453219534048
8832,2015-03-24,46.959999084472656,47.61999893188477,46.959999084472656,47.20000076293945,3167400.0,-0.003607086352424904,-4.499960263848108,-3.9999364231678713,49.14038094530223,41.13397511025771,-0.4894843000817559,0.034329538689867434,0.5687590142153596,2.780688537116106,20.1502511995082,0.6599998474121165,-0.95335002150496,0.08499908447265625,-1.3897920725205068,1.5597902414658193,-0.6523964940239253,0.8223946629692378,-1.4866578573876978,61.61604485160224,12.724646268697114,0.7373955784965813,3,-0.279998779296875,0.015001296997070312,0.6225004196166992,2.9300003051757812,1.920001983642571,1,0.024275967033086543,-20.666221628838688,47.13000106811523,-2.3792980979190816,46.95000076293945,2.088231664217013,46.4900016784668,0.024275967033086543
8833,2015-03-25,46.709999084472656,47.59000015258789,46.68000030517578,47.15999984741211,3547600.0,-0.005323679831217509,-2.5686385973835577,1.8749900659620122,44.36309896489303,41.79232387946127,-0.05564783202628121,0.18430430844318124,0.7872831697867468,3.0756674383430607,20.531199836060843,0.9099998474121094,-0.8983804226865075,-0.09550094604492188,-1.4536181931270988,1.262616301037255,-0.7745595695860104,0.5835576774961666,-1.1018582577706084,39.15649222468067,-8.389888793898088,0.6790586235410903,3,-0.029998779296875,0.2650012969970703,0.8500003814697266,3.1800003051757812,3.069999694824226,2,0.03339758946408522,-4.499960263848108,46.959999084472656,-20.666221628838688,47.13000106811523,-2.3792980979190816,46.95000076293945,0.03339758946408522
8834,2015-03-26,46.29999923706055,47.04999923706055,46.27999877929688,46.56999969482422,3803200.0,-0.008777560596193612,-3.9677228819296717,0.6,50.415967146624695,43.449323569892215,0.3364303107103055,0.5226523836387855,1.1581373303563325,3.5165836254212692,20.54677226573117,0.7700004577636648,-0.7301714104404979,-0.44300079345703125,-1.7715867971346029,0.8855852102205404,-1.107293795295817,0.22129220838175456,-0.5651467867184365,1.3889183232309734,-48.938661609865825,0.6642930018387875,3,0.43000221252441406,0.6750011444091797,1.2325010299682617,3.5900001525878906,4.020000457763672,3,0.04125269716815172,-2.5686385973835577,46.709999084472656,-4.499960263848108,46.959999084472656,-20.666221628838688,47.13000106811523,0.04125269716815172
8835,2015-03-27,46.459999084472656,46.63999938964844,46.16999816894531,46.27999877929688,3834700.0,0.00345572030342578,-1.3499971389879646,-0.6666666666666403,50.58042876446802,45.343083435347204,0.2251948729218043,0.2643693137754255,0.9868013196088157,3.382038204542283,20.610647276498188,0.470001220703125,-0.5372148355631197,-0.21200084686279297,-1.4320885527554879,1.008086859029902,-0.8220446998091404,0.3980430060835545,-0.6060377079088823,18.70969964855624,-32.47681639798019,0.610043852946346,3,0.2700023651123047,0.5150012969970703,1.0725011825561523,3.4300003051757812,3.8899993896484375,4,0.046276400521872985,-3.9677228819296717,46.29999923706055,-2.5686385973835577,46.709999084472656,-4.499960263848108,46.959999084472656,0.046276400521872985
8836,2015-03-30,47.41999816894531,47.61999893188477,46.56000137329102,46.7599983215332,2775100.0,0.020662916560269418,-1.0000071975845175,3.6666596024245925,65.52285982668062,48.71228872641936,-0.6582310947332175,-0.7689189285268014,0.034124773079895476,2.4493425256312094,20.046806994885856,1.1599998474121165,-0.44394927276492524,0.7694982528686509,-0.3760645673320866,1.9150610730693884,0.19671684276828216,1.3422796629690197,-1.4540744017331804,86.20685119268379,27.772555297983203,0.5727814101003672,3,-0.6899967193603516,-0.44499778747558594,-0.0749979019165039,2.3600006103515625,2.5200004577636648,0,0.028679895884985873,-1.3499971389879646,46.459999084472656,-3.9677228819296717,46.29999923706055,-2.5686385973835577,46.709999084472656,0.028679895884985873
8837,2015-03-31,47.4000015258789,47.61000061035156,46.9900016784668,47.06000137329102,4968000.0,-0.00042169219398047186,-1.5833313465099461,0.5151518654451711,65.52290066819583,50.75595537453643,-0.5117697371040535,-0.7993566836003438,0.04621070395083393,2.46023869912851,19.452496083831882,0.6199989318847656,-0.28971056814720697,0.7555015563964744,-0.3720009295659352,1.883004042358884,0.1917503134152696,1.3192527993776793,-1.3288331114573069,84.82777308614018,19.992865009540793,0.5637512429812056,3,-0.5100002288818217,-0.4250011444091726,-0.027502059936516332,2.379997253417976,2.9199981689453196,1,0.03270040479248304,-1.0000071975845175,47.41999816894531,-1.3499971389879646,46.459999084472656,-3.9677228819296717,46.29999923706055,0.03270040479248304
8838,2015-04-01,47.43000030517578,47.70000076293945,47.22999954223633,47.45000076293945,5544800.0,0.0006328856188011489,-1.2380904805587596,-0.058824849375626556,57.88424931853139,52.73990645273882,-0.5598867231816129,-0.8451197512958828,0.023960886516334767,2.408926790110762,18.570698281823393,0.470001220703125,-0.1262103502433547,0.7680004119873018,-0.39816449236156615,1.9341653163361698,0.1849179598128714,1.3510828641617323,-1.2599019223772956,82.35294117647058,17.618963740264405,0.5830824521744334,4,-0.4850006103515625,-0.45999908447265625,0.054999351501464844,2.3499984741210938,3.8199996948242188,2,0.0305713842211639,-1.5833313465099461,47.4000015258789,-1.0000071975845175,47.41999816894531,-1.3499971389879646,46.459999084472656,0.0305713842211639
8839,2015-04-02,47.349998474121094,48.34000015258789,47.34000015258789,47.47000122070313,5836000.0,-0.0016867347784089715,-13.285776566757493,6.000000000000355,61.05263242431032,54.64365158505658,-0.3856171813396969,-0.8172578776065791,0.09482285742460306,2.4723627425994295,18.091562119931215,1.0,0.04543247463456623,0.6944986343383803,-0.4537807542095109,1.8427780228862716,0.1203589400644347,1.268638328612326,-1.0869059210483272,54.37784453980202,-8.838867589742833,0.5741396942739461,4,-0.09499931335449219,-0.6049976348876953,0.23000144958496094,2.4300003051757812,4.25,3,0.05131996586027121,-1.2380904805587596,47.43000030517578,-1.5833313465099461,47.4000015258789,-1.0000071975845175,47.41999816894531,0.05131996586027121
8840,2015-04-06,48.33000183105469,48.54999923706055,47.34000015258789,47.36000061035156,3385200.0,0.020697009261134713,-1.3960327232348564,-8.083158497043199,66.6065082625422,56.78766959128314,-1.2843438062918082,-1.721716184003931,-0.8953715235940649,1.4720630841548115,17.128051903649535,1.2099990844726562,0.08871857080717405,1.5705018997192397,0.21820967031344907,2.9227941291250303,0.8943557850163444,2.246648014422135,-1.9007566700207121,88.9448421020346,27.4157902326454,0.6761461147028938,4,-0.9700031280517578,-1.480001449584961,-0.6825017929077148,1.4499969482421875,3.589996337890625,0,0.0411752077048515,-13.285776566757493,47.349998474121094,-1.2380904805587596,47.43000030517578,-1.5833313465099461,47.4000015258789,0.0411752077048515
8841,2015-04-07,48.15999984741211,48.63999938964844,48.13999938964844,48.38999938964844,2477300.0,-0.003517524874856126,-2.703697424377287,-0.2371126317445336,67.45887342940051,58.82305764507184,-1.0648521535790678,-1.4886342363916114,-0.7309760618855137,1.6170613687732143,15.846233372493332,0.5,0.24950399288096747,1.311999893188478,-0.1644483402582395,2.7884481266351955,0.5737757764651192,2.0502240099118367,-1.5186792787754797,70.90907829850394,10.081992101274025,0.7382241167233583,4,-0.7550010681152344,-1.2649993896484375,-0.5124998092651367,1.6199989318847656,4.0,1,0.04547339355580715,-1.3960327232348564,48.33000183105469,-13.285776566757493,47.349998474121094,-1.2380904805587596,47.43000030517578,0.04547339355580715
8842,2015-04-08,48.33000183105469,48.6500015258789,48.04999923706055,48.18999862670898,2996100.0,0.0035299415320018124,-1.857140262122926,-0.6087107956147789,62.28817120874147,60.814732338832776,-1.1399614713024633,-1.5149988144115554,-0.9182647147064245,1.41720191916815,14.174856197354774,0.6000022888183523,0.36029886106219067,1.3415018081665053,-0.1376489864781405,2.820652602811151,0.601926410844186,2.0810772054888247,-1.4488398038966395,77.46484170371703,19.116113582753613,0.7395753973223226,4,-0.9200019836425781,-1.4300003051757884,-0.6825017929077148,1.4499969482421875,4.54999923706054,2,0.03331257468771254,-2.703697424377287,48.15999984741211,-1.3960327232348564,48.33000183105469,-13.285776566757493,47.349998474121094,0.03331257468771254
8843,2015-04-09,47.9000015258789,48.27999877929688,47.709999084472656,48.16999816894531,4275000.0,-0.008897171299080964,1.3265395095367463,-1.9285033105364504,65.77179260700544,62.52093516776397,-0.5849179247066374,-0.9443971322436511,-0.5105816854161205,1.8210877372323537,11.972552631814759,0.6200027465820312,0.42227149246215845,0.7915014266967688,-0.5633857042612647,2.1463885576548023,0.11405786121775208,1.4689449921757856,-0.7712019688999305,42.74815162095313,-16.175264172633284,0.6774435654790166,4,-0.49000167846678977,-1.0,-0.2525014877319265,1.8799972534179759,5.139999389648445,3,0.050521880832046895,-1.857140262122926,48.33000183105469,-2.703697424377287,48.15999984741211,-1.3960327232348564,48.33000183105469,0.050521880832046895
8844,2015-04-10,47.959999084472656,48.33000183105469,47.68999862670898,47.97000122070313,3262800.0,0.0012525585946243645,-1.3272714662227427,0.037045409590576076,62.40783108872486,63.83509098157029,-0.4298890162072766,-0.9490936984331455,-0.5671916127010235,1.7334627035542098,11.220053599449173,0.6400032043457102,0.48719022465600403,0.785499000549315,-0.6015162387074326,2.1725142398060626,0.09199138092094472,1.4790066201776852,-0.6182312518476962,47.32811312458348,-9.971755999335336,0.6935076196283723,4,-0.3549976348876953,-1.059997558593757,-0.38499927520751953,1.8199996948242188,5.170001983642571,4,0.06859885275920496,1.3265395095367463,47.9000015258789,-1.857140262122926,48.33000183105469,-2.703697424377287,48.15999984741211,0.06859885275920496
8845,2015-04-13,47.88000106811523,48.38999938964844,47.83000183105469,47.9000015258789,2691100.0,-0.001668015385415833,-8.333375719236887,1.9996186117453376,59.44584092429023,63.15986665908247,-0.1422388948746942,-0.7848988946639537,-0.4985278962880315,1.7764653666624994,10.30001268377558,0.55999755859375,0.6177435803364517,0.6265008926391502,-0.7304510453371975,1.983452830615498,-0.05197507634902365,1.304976861627324,-0.35508051843471833,19.791861209016965,-34.39397492535857,0.6784759689881735,4,-0.05999946594237571,-0.9799995422363281,-0.330000877380364,1.8999977111816477,4.639999389648445,0,0.07769417967877046,-1.3272714662227427,47.959999084472656,1.3265395095367463,47.9000015258789,-1.857140262122926,48.33000183105469,0.07769417967877046
8846,2015-04-14,48.0099983215332,48.22999954223633,47.599998474121094,47.95000076293945,2143900.0,0.0027150637117372423,1.5200042724609375,-2.9998092695021934,63.35878084884356,62.91940890137666,-0.2008666186826531,-0.8381558033943577,-0.5969957341651266,1.5996340772025874,9.271685657571698,0.6300010681152344,0.7441923222792113,0.6804983139038114,-0.6666314356162744,2.0276280634238972,0.006933439143764986,1.3540631886638579,0.640003204345696,39.047491026405154,-13.611949374826139,0.6735648747600443,4,-0.06999778747558594,-1.109996795654304,-0.5949983596801758,1.7700004577636719,4.420001983642578,1,0.08144136605100472,-8.333375719236887,47.88000106811523,-1.3272714662227427,47.959999084472656,1.3265395095367463,47.9000015258789,0.08144136605100472
8847,2015-04-15,48.4000015258789,48.4900016784668,47.959999084472656,48.27999877929688,4036400.0,0.008123374671537453,2.5333146838919687,2.000127161749509,70.76170231112535,64.35023701166489,-0.48511771555918415,-1.1160479434324557,-0.9999338884432873,1.1642699286645453,8.241105146744005,0.5300025939941406,0.881988804152698,0.9630014419555621,-0.3644124327994689,2.290415316710593,0.2992945045780502,1.626708379333074,0.22899993896484716,89.88765971308356,34.05288488766463,0.6637069373775151,4,-0.4050006866455007,-1.5,-1.097501754760735,1.3249969482421946,4.519996643066413,2,0.0776859132849983,1.5200042724609375,48.0099983215332,-8.333375719236887,47.88000106811523,-1.3272714662227427,47.959999084472656,0.0776859132849983
8848,2015-04-16,48.29999923706055,48.47999954223633,48.099998474121094,48.18999862670898,4242300.0,-0.002066162926976034,-1.6206887479940018,0.9166507724586839,76.59572957058282,66.07724780569515,-0.2779582166006236,-0.9771470242720284,-0.9333156539051473,1.2145161040718904,8.563447852400298,0.3800010681152344,0.8412867201532492,0.8064990997314467,-0.5684086269909088,2.1814068264538022,0.11904523637026898,1.4939529630926245,0.3084221679687431,78.65148794088526,15.271639853630973,0.6874538633611792,4,-0.30499839782714844,-1.3999977111816477,-1.2774982452392578,1.2700004577636719,4.369998931884766,3,0.09482405597100807,2.5333146838919687,48.4000015258789,1.5200042724609375,48.0099983215332,-8.333375719236887,47.88000106811523,0.09482405597100807
8849,2015-04-17,48.27999877929688,48.29999923706055,47.81999969482422,47.849998474121094,3741300.0,-0.00041408815899768303,1.0425459385754172,3.909071993341468,75.13809825893972,67.02520224973932,-0.12534542266450188,-0.8602754081596444,-0.8634790936016472,1.178550535158955,8.728278804586662,0.4799995422363281,0.804264372682951,0.6969987869262795,-0.6352434817465209,2.02924105559908,0.03087765258987929,1.3631199212626797,0.30825416711424225,76.40425358644625,7.069322615719059,0.6661211343364003,4,-0.1549987792968821,-1.1349983215332102,-1.447497367858901,1.1150016784667898,3.870002746582017,4,0.09859159603524303,-1.6206887479940018,48.29999923706055,2.5333146838919687,48.4000015258789,1.5200042724609375,48.0099983215332,0.09859159603524303
8850,2015-04-20,48.29999923706055,48.75,48.27000045776367,48.349998474121094,1922700.0,0.0004142596990337477,-7.7275186405410095,-0.11627721296641103,66.41790513659575,66.90953910609436,-0.1676829647494671,-0.8157769903536547,-0.9139454303105836,1.0998967831728308,9.577507435731436,0.4799995422363281,0.8386693248698123,0.6494993209838853,-0.6845017872774193,1.9835004292451899,-0.017501233146766992,1.3164998751145376,-0.7000007629394531,60.869550795114534,-6.069660572777309,0.667000554130652,4,-0.125,-1.1049995422363281,-1.5499982833862305,1.095001220703125,4.869998931884766,0,0.10000003948962011,1.0425459385754172,48.27999877929688,-1.6206887479940018,48.29999923706055,2.5333146838919687,48.4000015258789,0.10000003948962011
8851,2015-04-21,47.93999862670898,48.52999877929688,47.90999984741211,48.31999969482422,2321900.0,-0.007453428903479997,-1.8181857589971107,7.600137331197212,58.940325410489336,66.53755623962189,0.1763764950200013,-0.4131651822795348,-0.5531156406789322,1.3947231109940148,9.988466159318554,0.6199989318847727,0.8602182005017553,0.24899883270263246,-1.0675349492601072,1.565532614665372,-0.4092680582787409,0.9072657236840058,-0.31700012207030426,12.903106721247504,-49.63461937474411,0.6582668909813713,4,0.2350006103515696,-0.6949977874755788,-1.237497329711907,1.3850021362304759,4.720001220703132,1,0.09553612770658315,-7.7275186405410095,48.29999923706055,1.0425459385754172,48.27999877929688,-1.6206887479940018,48.29999923706055,0.09553612770658315
8852,2015-04-22,48.099998474121094,48.2400016784668,47.68999862670898,47.93000030517578,2069200.0,0.0033375021275652283,1.44443314175274,-0.4473623450283508,60.634860661018465,65.96678602340111,-0.021993205247660796,-0.5095025697386006,-0.7046071650883974,1.17013706045379,10.44748205455393,0.5500030517578196,0.7635243123857407,0.3519987106323228,-0.9295241210068994,1.633521542271545,-0.2887627051872883,0.9927601264519339,-0.4544599395751945,38.679180776830115,-20.47002255618228,0.6407614158196127,4,0.07500076293945312,-0.8549976348876953,-1.4374971389770508,1.1700019836425781,4.75,2,0.09002083094419078,-1.8181857589971107,47.93999862670898,-7.7275186405410095,48.29999923706055,1.0425459385754172,48.27999877929688,0.09002083094419078
8853,2015-04-23,48.27000045776367,48.540000915527344,47.849998474121094,47.93000030517578,2298000.0,0.0035343448863942584,-1.7599887085822403,2.0000224396373754,64.19752068937498,66.16564042347335,-0.14973795765219933,-0.5867223631080378,-0.8703975734518679,0.9318899478536338,11.020445550340717,0.69000244140625,0.6749620499911018,0.44400062561035014,-0.7590033118213313,1.6470045630420316,-0.15750134310548702,1.0455025943261873,-0.6023726939086913,54.717082983953404,-4.827647014273147,0.6015019687158404,4,-0.095001220703125,-1.0249996185302734,-1.609999656677246,0.7800006866455078,4.75999832153321,3,0.09633307783475975,1.44443314175274,48.099998474121094,-1.8181857589971107,47.93999862670898,-7.7275186405410095,48.29999923706055,0.09633307783475975
8854,2015-04-24,48.209999084472656,48.59000015258789,48.099998474121094,48.38999938964844,2774400.0,-0.0012430365179614267,-1.4499990463293215,-0.529412424687812,47.413742074662615,64.8287405512925,-0.0564846994825956,-0.39662707455465096,-0.7855178665386475,0.9305880234616524,11.139118165503278,0.4900016784667969,0.615041881655074,0.28849925994872905,-0.6859814803447293,1.2629800002421874,-0.19874111019800011,0.7757396300954582,-0.5207238758947739,49.05658340320972,-6.489600226864617,0.4872403701467286,4,-0.034999847412109375,-0.8049983978271484,-1.5849981307983398,0.6650009155273438,4.549999237060547,4,0.09251190975253754,-1.7599887085822403,48.27000045776367,1.44443314175274,48.099998474121094,-1.8181857589971107,47.93999862670898,0.09251190975253754
8855,2015-04-27,48.61000061035156,48.75,48.29999923706055,48.349998474121094,2488800.0,0.008297065618649624,-1.5,-1.4444538634340693,58.82352061202534,64.3248227472016,-0.38224301911739644,-0.6611970966989631,-1.1722438024995938,0.4744996182832111,11.210261461069896,0.5400009155273438,0.5803332946268043,0.58100070953369,-0.16134039216863272,1.3233418112360127,0.20983015868252863,0.9521712603848513,-0.8995109059452346,86.7925275215657,31.818616674213033,0.37117055085116035,4,-0.3900012969970703,-1.1500015258789062,-1.984999656677246,-0.19499969482421875,3.8499984741210938,0,0.07282453962309732,-1.4499990463293215,48.209999084472656,-1.7599887085822403,48.27000045776367,1.44443314175274,48.099998474121094,0.07282453962309732
8856,2015-04-28,48.77999877929688,48.81000137329102,48.31999969482422,48.45000076293945,2278200.0,0.0034971850814813354,1.5128084744270114,1.269212711640627,58.82345901374493,62.998351269714874,-0.48224323231813315,-0.7632136864510883,-1.3479942970518834,0.23526158306143685,11.731969143601399,0.490001678466804,0.5719274462606165,0.6829988479614357,-0.07347776337335432,1.4394754592962258,0.3047605422940407,1.0612371536288308,-1.048718868978682,97.3212035340359,43.32539918921874,0.37823830566739425,4,-0.5299987792968821,-1.289999008178718,-2.1274986267089915,-0.9599971771240305,2.6100006103515554,1,0.08999588969878425,-1.5,48.61000061035156,-1.4499990463293215,48.209999084472656,-1.7599887085822403,48.27000045776367,0.08999588969878425
8857,2015-04-29,48.95000076293945,49.1500015258789,48.43999862670898,48.68999862670898,3186300.0,0.0034850756026407748,1.1515119988903224,0.7878899973412602,72.92570017874077,62.59057022617687,-0.6325417816410237,-0.8549746708243191,-1.5112533188773156,-0.010081473356919446,12.45222791203615,0.7100028991699219,0.5935390914619063,0.775500869750978,0.002278104631265876,1.54872363487069,0.38888948719112193,1.162112252310834,-1.1755719941023415,84.6153620432649,27.99071536511049,0.38661138255985594,4,-0.5300006866455149,-1.2900009155273438,-2.244999885559082,-1.2450008392333984,2.05999755859375,2,0.07579160422161912,1.5128084744270114,48.77999877929688,-1.5,48.61000061035156,-1.4499990463293215,48.209999084472656,0.07579160422161912
8858,2015-04-30,48.88000106811523,49.43000030517578,48.65999984741211,48.88000106811523,4257600.0,-0.0014300243867866325,-2.499982660563298,0.0,69.999983414409,62.01966857678457,-0.5270406524889921,-0.7070242353306,-1.433250720002043,-0.0017453203855666288,13.228041056563402,0.7700004577636719,0.5893749831589901,0.6330011367797752,-0.11788970566458801,1.3838919792241384,0.2575557155575936,1.0084465580019568,-1.023037933855612,58.646730837625526,0.8111822160478752,0.3754454212221826,4,-0.32000160217284446,-1.0800018310546804,-2.0525007247924734,-1.460000991821289,2.129997253417976,3,0.08121925775888594,1.1515119988903224,48.95000076293945,1.5128084744270114,48.77999877929688,-1.5,48.61000061035156,0.08121925775888594
8859,2015-05-01,49.77999877929688,49.93000030517578,48.90999984741211,48.90999984741211,5681200.0,0.01841239139760842,-1.3448315173305856,100.0,80.44861723628219,63.57863658786084,-1.3319567149994356,-1.492141017094589,-2.316879117190311,-0.9663037304817053,13.499674625044308,1.049999237060554,0.5403594207258138,1.411498832702641,0.5020797235467072,2.320917941858575,0.9567892781246741,1.866208387280608,-1.7971926713639732,90.79745843035886,26.986806651294998,0.454709554577967,5,-0.9699993133544993,-1.7299995422363352,-2.952498435974128,-2.359998703002944,1.229999542236321,4,0.06528726556240194,-2.499982660563298,48.88000106811523,1.1515119988903224,48.95000076293945,1.5128084744270114,48.77999877929688,0.06528726556240194
8860,2015-05-04,50.31999969482422,50.4900016784668,49.77999877929688,49.77999877929688,3786800.0,0.0108477486695302,-1.6296359089560892,0.6206914695371801,82.71947143361959,66.2207639237642,-1.7380632985799807,-1.9767618031387997,-2.845826480462968,-1.5557666368006977,13.759554796394816,0.7100028991699148,0.49515957069152705,1.8519998550415053,0.5923157351534627,3.111683974929548,1.2221577950974805,2.48184191498553,-2.1424741671670233,92.16581436680478,24.180861886775418,0.6298420599440226,5,-1.2299995422363281,-1.989999771118164,-3.467498779296875,-3.204998016357422,1.8899993896484375,0,0.048489639139643215,-1.3448315173305856,49.77999877929688,-2.499982660563298,48.88000106811523,1.1515119988903224,48.95000076293945,0.048489639139643215
8861,2015-05-05,50.349998474121094,50.7599983215332,49.77000045776367,50.41999816894531,4622900.0,0.0005961601645232406,1.6399943033854167,-0.12962884471382927,80.75699339829944,68.45655645012876,-1.5536338185246024,-1.9334057567502043,-2.8677412867857086,-1.644816088846369,14.023075972651386,0.9899978637695312,0.46779016079361213,1.772498703002931,0.26849915414260295,3.2764982518632593,1.0204989285727635,2.5244984774330987,-1.8949758083667447,82.32759045930939,16.406255196903572,0.7519997744301641,5,-1.0450000762939453,-1.6899986267089844,-3.49749755859375,-3.234996795654297,1.710002899169929,1,0.04190666681819377,-1.6296359089560892,50.31999969482422,-1.3448315173305856,49.77999877929688,-2.499982660563298,48.88000106811523,0.04190666681819377
8862,2015-05-06,49.93999862670898,50.459999084472656,49.34000015258789,50.45000076293945,4389000.0,-0.008142996223184595,3.226420798065296,7.285776566757595,73.56318689148488,69.49718602814097,-0.9556820786200362,-1.47207882868706,-2.466827918967134,-1.2685886768390944,14.146645613539679,1.1199989318847656,0.4931780697775423,1.281999015808097,-0.33437203143039795,2.898370063046592,0.47381349218884594,2.090184539427348,-1.1622793691455868,60.95236711219907,-3.2199454550567026,0.8081855236192488,5,-0.5100002288818288,-1.0649986267089773,-3.0874977111816335,-2.914997100830078,1.970001220703132,2,0.029034857885718246,1.6399943033854167,50.349998474121094,-1.6296359089560892,50.31999969482422,-1.3448315173305856,49.77999877929688,0.029034857885718246
8863,2015-05-07,50.31999969482422,50.81999969482422,49.790000915527344,50.13999938964844,4169900.0,0.007609152554361787,-1.34091362284664,-0.35294029649796804,76.56248447797279,72.73593518406432,-1.1335108333543928,-1.7512725305226269,-2.8339562096026896,-1.67458752914807,14.95568959347247,1.029998779296875,0.5858916130974379,1.5410001754760714,-0.19438854762985613,3.276388898581999,0.6733058139231076,2.408694537029035,-1.2647613683050523,73.82198743746193,10.73439938611692,0.8676943615529633,5,-0.7600002288818359,-1.2950000762939453,-3.3874988555908203,-3.2949981689453196,0.9500007629394531,3,0.013712214445421811,3.226420798065296,49.93999862670898,1.6399943033854167,50.349998474121094,-1.6296359089560892,50.31999969482422,0.013712214445421811
8864,2015-05-08,51.25,51.38000106811523,50.77999877929688,50.790000915527344,2793300.0,0.01848172318791641,-1.4999920527696247,2.5555461365659307,81.05261467171516,75.20583452402985,-1.7734335258667855,-2.553052837913242,-3.722280811704721,-2.608676091865725,15.920030760615116,1.0600013732910085,0.6959030604906076,2.3065004348754883,0.2960617313403944,4.316939138410582,1.3012810831079449,3.3117197866430317,-1.912399854552028,93.62740148174775,29.009268369259956,1.0052193517675454,5,-1.3999996185302734,-1.8899993896484375,-4.292499542236328,-4.224998474121101,0.20000076293945312,4,-0.004682959579839885,-1.34091362284664,50.31999969482422,3.226420798065296,49.93999862670898,1.6399943033854167,50.349998474121094,-0.004682959579839885
8865,2015-05-11,51.599998474121094,51.709999084472656,51.0,51.09000015258789,4158900.0,0.006829238519435954,-1.057972456725214,1.1086942099414525,88.60757965592066,78.51518126204938,-1.849156294741391,-2.7511203547302117,-4.036315880179224,-2.9604498149003007,16.950983018322063,0.7099990844726562,0.8027504007995745,2.470499038696289,0.20251169428182436,4.738486383110754,1.3365053664890567,3.6044927109035214,-1.8947661625930152,95.35862194401568,23.19925478665965,1.1339936722072324,5,-1.5249996185302734,-2.0749988555908203,-4.599998474121094,-4.574996948242195,-0.6599998474121165,0,-0.011434111822382964,-1.4999920527696247,51.25,-1.34091362284664,50.31999969482422,3.226420798065296,49.93999862670898,-0.011434111822382964
8866,2015-05-12,51.91999816894531,52.36999893188477,51.13000106811523,51.25,4873900.0,0.0062015446567253996,-1.7252819115489302,1.3137262235120761,88.97957658430533,80.29894530711212,-1.8739748708509794,-2.9124986894874496,-4.314925036168972,-3.2722387187431536,18.597632996621993,1.2399978637695455,1.0062019496290233,2.594998741149901,0.07342501278728264,5.116572469512519,1.3342118769685882,3.8557856053312136,-1.8138125028283199,85.14848368870024,8.392475358480127,1.2607868641813096,5,-1.404998779296875,-1.9349994659423828,-4.814998626708984,-4.894996643066413,-0.5499992370605398,1,0.0055855340091441885,-1.057972456725214,51.599998474121094,-1.4999920527696247,51.25,-1.34091362284664,50.31999969482422,0.0055855340091441885
8867,2015-05-13,52.15999984741211,52.7400016784668,51.77000045776367,52.15999984741211,4037100.0,0.004622528638884793,-1.4871865096443522,0.0,89.13479310069548,82.42503527225506,-1.8000475071180944,-3.010729272960063,-4.499255502066923,-3.5076601333232347,20.05602354273491,0.970001220703125,1.1722135027956497,2.647000503540042,-0.13174642013578364,5.4257474272158674,1.2576270417021291,4.036373965377955,-1.6010515281415607,80.33892606601364,0.762295408393598,1.3893734618379145,5,-1.3349990844726562,-1.989999771118164,-5.010000228881836,-5.13499832153321,-0.6599998474121094,2,-0.0019171486659053105,-1.7252819115489302,51.91999816894531,-1.057972456725214,51.599998474121094,-1.4999920527696247,51.25,-0.0019171486659053105
8868,2015-05-14,52.88000106811523,52.97000122070313,52.31000137329102,52.5099983215332,2964700.0,0.013803704425026764,1.399986128450486,100.0,91.47425486373787,83.65010611975012,-2.1154401922223585,-3.552135109850205,-5.139886572294905,-4.2431178917895025,21.64293413557786,0.8100013732910227,1.3651229543016896,3.1380016326904254,0.04324123125001478,6.232762034130836,1.59062143197022,4.685381833410631,-1.8848420770054304,95.89040857278161,11.938768466536771,1.547380200720205,5,-1.7250003814697195,-2.595001220703118,-5.7250003814697195,-5.854999542236328,-0.8899993896484304,3,-0.01834344177591163,-1.4871865096443522,52.15999984741211,-1.7252819115489302,51.91999816894531,-1.057972456725214,51.599998474121094,-0.01834344177591163
8869,2015-05-15,53.040000915527344,53.15999984741211,52.52999877929688,52.790000915527344,2304400.0,0.0030257156615034475,1.5714441416893443,0.6756706600408402,91.09462715045599,84.5806789771764,-1.9717259728724628,-3.5175919283736192,-5.229915711113179,-4.435045353338573,23.85723105828664,0.6300010681152273,1.5356930188618705,3.0600013732910156,-0.28348596632847034,6.403488712910502,1.3882577034812726,4.731745043100759,-1.6498734784988827,94.4444935017687,10.403913089265671,1.671743669809742,5,-1.7900009155273438,-2.660001754760742,-5.885000228881836,-6.014999389648445,-1.0400009155273438,4,-0.03337104877849861,1.399986128450486,52.88000106811523,-1.4871865096443522,52.15999984741211,-1.7252819115489302,51.91999816894531,-0.03337104877849861
8870,2015-05-18,53.13000106811523,53.25,52.66999816894531,52.79999923706055,3097300.0,0.0016968354267417052,1.0350952336336015,1.3200073242187216,90.96046293602278,85.7143978147012,-1.8117324926557998,-3.401588402860064,-5.2078040728406805,-4.564438133088892,25.56677381663327,0.5800018310546875,1.7472550365193626,2.908501434326162,-0.6168495748994332,6.433852443551757,1.1458259297133608,4.671176938938963,-1.3858991490100365,94.33967017247087,11.484159164199184,1.7626755046127984,5,-1.835000991821282,-2.7050018310546804,-5.877499580383294,-6.104999542236328,-1.6800003051757741,0,-0.03162055846793477,1.5714441416893443,53.040000915527344,1.399986128450486,52.88000106811523,-1.4871865096443522,52.15999984741211,-0.03162055846793477
8871,2015-05-19,52.52000045776367,52.90999984741211,52.209999084472656,52.88000106811523,2739900.0,-0.011481283607909343,2.3333514986376023,-1.0909048874092588,81.04347560716704,86.54554100533257,-0.962794390437061,-2.56223997015411,-4.494981719030534,-4.004962363619079,27.656184990472788,0.920001983642571,1.838039917843588,2.069500732421872,-1.4267382125184511,5.565739677362195,0.32138125995171407,3.8176202048920302,-0.47471892247951786,50.67569134965577,-30.63709094385954,1.74811947247016,5,-1.0,-2.095001220703125,-5.159998893737793,-5.494998931884773,-1.8199996948242188,1,-0.030083812210270677,1.0350952336336015,53.13000106811523,1.5714441416893443,53.040000915527344,1.399986128450486,52.88000106811523,-0.030083812210270677
8872,2015-05-20,52.43000030517578,52.88999938964844,52.40999984741211,52.52999877929688,2703400.0,-0.0017136357921448964,-5.85716621253406,0.27777306828299053,80.76255593952285,87.01221561217146,-0.5391393685732666,-2.246387775282045,-4.273038714087562,-3.965565346632218,30.216913772336078,0.4799995422363281,1.874726498324307,1.76300048828125,-1.6557907025617666,5.181791679124267,0.053604892859745235,3.4723960837027548,-0.220001220703125,21.153944907016836,-60.422403869717556,1.7093955954215072,5,-0.41500091552734375,-1.960000991821289,-5.0099992752075195,-5.404998779296882,-2.8600006103515625,2,-0.0202174588426689,2.3333514986376023,52.52000045776367,1.0350952336336015,53.13000106811523,1.5714441416893443,53.040000915527344,-0.0202174588426689
8873,2015-05-21,52.91999816894531,53.06999969482422,52.290000915527344,52.33000183105469,2991100.0,0.00934575359369516,-1.3283609282834954,-5.90005340657622,79.29103574712542,86.81648462055038,-0.6945852438851787,-2.498243918134257,-4.622034758543279,-4.508780542477801,32.523396316107906,0.779998779296875,1.9564486707374442,2.020498466491702,-1.3439567390278526,5.384953672011257,0.33827086373192117,3.702726069251483,0.3300018310546875,68.26908263947475,-11.639331470318993,1.682227602759778,5,-0.7949981689453125,-2.4499988555908203,-5.47249698638916,-5.894996643066413,-4.469997406005859,3,-0.026832921732385828,-5.85716621253406,52.43000030517578,2.3333514986376023,52.52000045776367,1.0350952336336015,53.13000106811523,-0.026832921732385828
8874,2015-05-22,52.66999816894531,52.93000030517578,52.38999938964844,52.77000045776367,1838500.0,-0.0047241120304253315,1.5714207863688794,-0.1694964568354627,73.17552875318832,85.10181229802457,-0.24806218658330437,-1.9994951415599758,-4.267782019381968,-4.309361458385808,34.881810964771795,0.5400009155273438,2.100111040984025,1.5474985122680636,-1.6536386572655104,4.7486356818016375,-0.05307007249871987,3.148067097034847,0.5608018493652338,44.230642262406924,-32.71752987376954,1.6005685847667863,5,-0.4799976348876953,-2.1999988555908203,-5.22249698638916,-5.644996643066413,-4.44999694824218,4,-0.012910509096608402,-1.3283609282834954,52.91999816894531,-5.85716621253406,52.43000030517578,2.3333514986376023,52.52000045776367,-0.012910509096608402
8875,2015-05-26,52.1500015258789,52.59000015258789,52.06999969482422,52.59000015258789,3018000.0,-0.009872729469222019,1.3636458215929879,4.399885561701387,66.1870849113562,82.56931322325244,0.4002472935575696,-1.265579380755625,-3.636464679843634,-3.8396508512938965,36.888696468035405,0.5999984741210938,2.19684462471362,0.850501823425283,-2.1509400899024627,3.8519437367530287,-0.6502191332385934,2.3512227800891594,1.0619825103759837,8.00018310546804,-65.44746759661066,1.5007209566638733,5,0.3599987030029368,-1.680002212524407,-4.515001296997063,-5.125,-3.5100021362304616,1,-0.002876347487822506,1.5714207863688794,52.66999816894531,-1.3283609282834954,52.91999816894531,-5.85716621253406,52.43000030517578,-0.002876347487822506
8876,2015-05-27,53.16999816894531,53.22999954223633,52.04999923706055,52.15999984741211,4035400.0,0.019558899582394984,1.0884941412381888,-2.2954578951474796,76.17506076008378,81.12934296318446,-0.4735934923925811,-2.0446557429010213,-4.537118268433581,-4.890302060766707,39.110685090717304,1.1800003051757812,2.2054510180592715,1.650998497009276,-1.2136087337122916,4.5156057277308435,0.2186948816484957,3.083302112370056,-1.0999984741210938,94.91513917175831,19.065411015807868,1.4323036153607824,5,-0.5199985504150391,-2.6999988555908203,-5.48499870300293,-6.189996719360352,-4.519996643066413,2,-0.03234902135111317,1.3636458215929879,52.1500015258789,1.5714207863688794,52.66999816894531,-1.3283609282834954,52.91999816894531,-0.03234902135111317
8877,2015-05-28,52.65999984741211,53.0099983215332,52.36999893188477,53.0,2119900.0,-0.009591843879939721,2.5555838128238153,-0.33663437387872264,68.57145452178467,78.58458736963411,0.1282783801684957,-1.3096067681773889,-3.9035053670501867,-4.414554482496058,40.96464805775029,0.7999992370605398,2.13866753105696,0.9555002212524428,-1.6799783882566999,3.5909788307615855,-0.3622390835021321,2.2732395260070177,-0.6100006103515625,51.69495360941389,-23.402865722559376,1.317739304754572,5,-0.010000228881835938,-2.190000534057617,-4.949999809265137,-5.679998397827148,-4.569999694824219,3,-0.037219883975540435,1.0884941412381888,53.16999816894531,1.3636458215929879,52.1500015258789,1.5714207863688794,52.66999816894531,-0.037219883975540435
8878,2015-05-29,52.849998474121094,53.2599983215332,52.599998474121094,52.81000137329102,5441700.0,0.0036080255841155484,-1.8695464685247996,-0.11763847905842248,64.3885015485229,75.61724008053042,-0.07422972424435414,-1.2510767348538963,-3.9947917767943792,-4.6093058845142,42.61804259699237,0.6599998474121094,2.0455397500459043,0.9469989776611314,-1.37174079651777,3.2657387518400327,-0.2123709094283157,2.1063688647505785,-0.7999992370605469,66.11568945188118,-6.364042586540208,1.1593698870894495,5,-0.19499969482421875,-2.2950000762939453,-5.139998435974121,-5.869997024536133,-4.709999084472656,4,-0.0620624195647419,2.5555838128238153,52.65999984741211,1.0884941412381888,53.16999816894531,1.3636458215929879,52.1500015258789,-0.0620624195647419
8879,2015-06-01,53.02999877929688,53.31000137329102,52.43000030517578,52.88999938964844,3343100.0,0.003405871530231419,1.514272324007337,3.500238435861553,63.26532923223266,72.54000300233153,-0.2858591857594561,-1.2386155825988467,-4.050031340448605,-4.777253019083851,43.62882898832122,0.8800010681152415,1.9355227627806784,0.9644992828369183,-1.176504048370468,3.1055026140443047,-0.10600238276677487,2.0350009484406115,-0.9315995788574298,77.7776095815346,7.853504173495438,1.0705016656036943,6,-0.34999847412110086,-2.3249988555908274,-5.3199987411499094,-6.0549983978271555,-5.520000457763679,0,-0.08636617238892863,-1.8695464685247996,52.849998474121094,2.5555838128238153,52.65999984741211,1.0884941412381888,53.16999816894531,-0.08636617238892863
8880,2015-06-02,52.7599983215332,53.02000045776367,52.54999923706055,52.93999862670898,2389000.0,-0.00509146641483782,1.7646808033209918,-1.2857220708445707,57.865180980492845,69.96463693270107,-0.08254342627964917,-0.8184038871746537,-3.6706646880384284,-4.508462780890518,44.11737856480981,0.47999954223633523,1.712163893430791,0.5724988937377944,-1.4228315445735262,2.567829332049115,-0.4251663254178695,1.5701641128934583,-0.5889029907226586,56.34903815296273,-11.168065813002208,0.9976652191556606,6,-0.07999801635742188,-1.9549980163574219,-4.969998359680176,-5.784997940063477,-5.6699981689453125,1,-0.08604998569488465,1.514272324007337,53.02999877929688,-1.8695464685247996,52.849998474121094,2.5555838128238153,52.65999984741211,-0.08604998569488465
8881,2015-06-03,52.459999084472656,52.93000030517578,52.209999084472656,52.93000030517578,2567200.0,-0.0056861115732467216,2.0638270242192065,2.6111134658586206,52.77777581548133,66.85521691891869,0.2324993398395847,-0.37125825302076976,-3.2683332152958755,-4.1997745194585505,44.11614987080803,0.720001220703125,1.4735207025692603,0.16699962615966513,-1.6328028823100382,1.9668021346293685,-0.7329016280751901,1.0669008803945204,0.8500022888183665,22.727225437735456,-41.38477853701245,0.8999012542348527,6,0.220001220703125,-1.644998550415039,-4.619999885559082,-5.48499870300293,-5.25,2,-0.07281738012753569,1.7646808033209918,52.7599983215332,1.514272324007337,53.02999877929688,-1.8695464685247996,52.849998474121094,-0.07281738012753569
8882,2015-06-04,51.38999938964844,52.22999954223633,51.31000137329102,52.04999923706055,4997300.0,-0.020396487104417882,-1.2439092469656938,1.4042513473151095,37.043437878360784,62.16103937794483,1.273369145891003,0.8568740613449108,-2.100844395172615,-3.120513349461234,44.39891669472818,1.1499977111816335,1.192493215695606,-0.9755001068115234,-2.4665466612012565,0.5155464475782097,-1.7210233840063935,-0.22997682961665333,1.8980019378662192,3.9999008178707385,-53.775231633465985,0.7455232771948673,6,0.9200019836425852,-0.5149993896484375,-3.5199995040893555,-4.409997940063477,-3.8899993896484375,3,-0.05331772516661015,2.0638270242192065,52.459999084472656,1.7646808033209918,52.7599983215332,1.514272324007337,53.02999877929688,-0.05331772516661015
8883,2015-06-05,51.0099983215332,51.38999938964844,50.81999969482422,51.27000045776367,3496900.0,-0.007394455587243609,1.279998779296875,0.3939427217293298,32.998274118097385,57.696899974045834,1.513058763029214,1.3609976107999415,-1.6177003525195417,-2.7236264990545536,44.074726377864906,0.5699996948242188,0.9817178518555352,-1.3900011062622042,-2.7030773073172014,-0.07692490520720696,-2.046539206789703,-0.7334630057347056,2.198883007812505,7.630461792538804,-43.62642714015944,0.6565381005274994,6,1.055002212524414,-0.024997711181640625,-2.969998359680176,-3.859996795654304,-3.2199974060058594,4,-0.05724364369784096,-1.2439092469656938,51.38999938964844,2.0638270242192065,52.459999084472656,1.7646808033209918,52.7599983215332,-0.05724364369784096
8884,2015-06-08,51.0099983215332,51.54999923706055,50.81000137329102,51.1500015258789,2706400.0,0.0,-1.7407475433924602,0.5384694386572103,31.97273394904917,53.89530542267838,1.4000556857043307,1.4146238817171195,-1.4992132505507954,-2.707686984504022,43.305418044798095,0.7399978637695241,0.7673350656116398,-1.3780010223388643,-2.738846550727118,-0.01715549395061089,-2.058423786532991,-0.6975782581447376,2.055550109741219,9.049639416022824,-35.23915024410452,0.6804227641941284,6,1.0500030517578196,0.10000228881835938,-2.8299989700317383,-3.7199974060058594,-3.549999237060547,0,-0.05626345866146076,1.279998779296875,51.0099983215332,-1.2439092469656938,51.38999938964844,2.0638270242192065,52.459999084472656,-0.05626345866146076
8885,2015-06-09,51.0099983215332,51.47000122070313,50.9900016784668,51.09000015258789,2761300.0,0.0,-7.000317904374483,0.5714285714286005,35.67357415439501,49.395140244268525,1.3648711048500672,1.4420930715835993,-1.3834412636712443,-2.678332947087142,42.22687299000588,0.47999954223633523,0.5276760752800413,-1.3485010147094698,-2.803587487847871,0.10658545842893119,-2.0760442512786668,-0.6209577781402729,1.8751063451025445,9.433823066334076,-32.64061728833891,0.7275432365691993,6,1.0500030517578196,0.31500244140625,-2.5799989700317383,-3.4699974060058594,-3.1599998474121094,1,-0.0686139995131606,-1.7407475433924602,51.0099983215332,1.279998779296875,51.0099983215332,-1.2439092469656938,51.38999938964844,-0.0686139995131606
8886,2015-06-10,52.209999084472656,52.25,51.06999969482422,51.06999969482422,3022800.0,0.02352481478974866,-1.0701770823573504,-14.24966622162884,48.275849698291644,47.140073041658184,0.01606295568050342,0.27924969391579424,-2.4822873331870667,-3.8378715762350524,40.95411737348668,1.2400016784667969,0.3719140715759295,-0.16300029754638956,-1.60541261066912,1.2794120155763409,-0.8842064541077548,0.5582058590149757,0.5090973186955168,97.22215599477596,50.33263442252024,0.7212061565613658,6,-0.14999771118163352,-0.8849983215332031,-3.4999990463256836,-4.389997482299805,-4.189998626708984,2,-0.09806548595415432,-7.000317904374483,51.0099983215332,-1.7407475433924602,51.0099983215332,1.279998779296875,51.0099983215332,-0.09806548595415432
8887,2015-06-11,52.06000137329102,52.68999862670898,52.0,52.16999816894531,2827500.0,-0.0028729690444726508,-4.999999999999938,-0.09648846890015572,42.880808818281864,44.75032940496473,0.08046188181456415,0.44414309833687327,-2.230147674239497,-3.6553777604517634,39.538660984920455,0.6899986267089773,0.2795051961063706,-0.30799808502196413,-1.754207435228075,1.1382112651841467,-1.031102760125016,0.41510659008108775,-1.25,66.48945883976269,21.382940002101662,0.7231046751030537,6,0.0,-0.7350006103515696,-3.077502250671394,-4.105001449584968,-4.020000457763679,3,-0.09316177796542702,-1.0701770823573504,52.209999084472656,-7.000317904374483,51.0099983215332,-1.7407475433924602,51.0099983215332,-0.09316177796542702
8888,2015-06-12,51.90999984741211,51.97000122070313,51.58000183105469,51.790000915527344,2290000.0,-0.0028813200522862514,2.249972184693501,-1.0909311600486227,43.602698035427956,42.56559260531977,0.09286834924235166,0.5457283198045388,-1.978608384014997,-3.465758250576826,37.66865441166383,0.47999954223633523,0.007956833158701215,-0.40949954986572124,-1.8484538433279951,1.0294547435965526,-1.1289766965968582,0.3099775968654157,-1.0623985290527287,58.51064261510061,12.74419747841614,0.7194771467311382,6,0.005001068115234375,-0.3599987030029297,-2.757500648498535,-3.9549999237060547,-4.4199981689453125,4,-0.08495472664949277,-4.999999999999938,52.06000137329102,-1.0701770823573504,52.209999084472656,-7.000317904374483,51.0099983215332,-0.08495472664949277
8889,2015-06-15,51.27000045776367,51.56000137329102,51.11999893188477,51.41999816894531,2869900.0,-0.012329019293579213,1.0465033755311017,-1.2499920526432908,42.73925761885856,40.884934454027075,0.5106585484060986,1.1028693807427317,-1.2398354973850019,-2.7974438069241927,35.34578693706582,0.7900009155273366,-0.20185593189354023,-0.9609989166259751,-2.430762981753581,0.5087651485016309,-1.6958809491897782,-0.22611688406217212,-0.3855511932372977,16.470545996355902,-32.66555361814917,0.7348820325638027,6,0.6000003814697266,0.7749996185302805,-1.9775009155273438,-3.2849998474121094,-3.5900001525878906,0,-0.06787594131392993,2.249972184693501,51.90999984741211,-4.999999999999938,52.06000137329102,-1.0701770823573504,52.209999084472656,-0.06787594131392993
8890,2015-06-16,51.45000076293945,51.599998474121094,51.27999877929688,51.34000015258789,2369300.0,0.0035108309648654856,-1.78256542939607,-0.73334859235523,33.52492087422385,38.74572834944291,0.14001766150487072,0.8332768992464992,-1.348527461666535,-2.953862438650958,32.85931632373375,0.3299980163574219,-0.390270134852301,-0.6969985961914062,-2.142253275508196,0.7482560831253835,-1.4196259358498011,0.025628743466988624,-0.529440511169426,23.456871522324338,-19.06691456853498,0.7226273396583942,6,0.2999992370605469,0.6100006103515696,-1.8450002670288086,-3.18499946594239,-3.4300003051757812,1,-0.07755105188143907,1.0465033755311017,51.27000045776367,2.249972184693501,51.90999984741211,-4.999999999999938,52.06000137329102,-0.07755105188143907
8891,2015-06-17,50.93999862670898,51.790000915527344,50.2599983215332,51.040000915527344,4589000.0,-0.009912577816672097,-1.0958898024983605,-0.909106672215351,33.52489637472304,38.35477929348316,0.46011975902803215,1.284707705699354,-0.7661925198717938,-2.4196517131840594,31.17304462385616,1.5300025939941406,-0.611007245588894,-1.1280006408691463,-2.657673177383721,0.4016718956454284,-1.89283690912643,-0.3631643726118625,1.75,27.9835481389615,-12.827426872364175,0.7648362682572857,6,0.5349998474121165,0.8450012207031321,-1.1399993896484304,-2.509998321533196,-3.75,2,-0.06065960415962257,-1.78256542939607,51.45000076293945,1.0465033755311017,51.27000045776367,2.249972184693501,51.90999984741211,-0.06065960415962257
8892,2015-06-18,51.36999893188477,51.6500015258789,51.16999816894531,51.16999816894531,3275000.0,0.008441309712763356,-3.800015258730784,-1.9999618539003676,36.44689783533527,38.73795970650959,0.030155172247695816,0.8129008727261748,-1.1228525431454344,-2.8294034620832775,29.395644705969797,0.7100028991699219,-0.7819875377322916,-0.6450002670287986,-2.1951782126331096,0.9051776785755123,-1.4200892398309506,0.1300887057733533,1.2713996887206918,64.91220634131012,26.174285623346343,0.7750889728021548,6,0.10499954223632102,0.41500091552733664,-1.1199998855590891,-2.609998703002937,-4.11000061035157,3,-0.06521313108382787,-1.0958898024983605,50.93999862670898,-1.78256542939607,51.45000076293945,1.0465033755311017,51.27000045776367,-0.06521313108382787
8893,2015-06-19,51.5,51.66999816894531,51.25,51.25,4952900.0,0.0025306807634473127,-2.3599853515625,1.2499952316465635,35.85954026230432,39.16982707464905,-0.025736014894633286,0.6019234591567795,-1.1626282719401502,-2.938034751113541,27.36885413295048,0.4199981689453125,-0.9075198866182745,-0.4439992904663086,-1.9490697870536309,1.0610712061210137,-1.1965345387599697,0.30853595782735255,1.0937706146240203,81.04572393107627,45.29437523998172,0.7525352482936594,6,-0.02500152587890625,0.2849998474121094,-1.0024995803833008,-2.5549983978271484,-3.1500015258789062,4,-0.0671844482421875,-3.800015258730784,51.36999893188477,-1.0958898024983605,50.93999862670898,-1.78256542939607,51.45000076293945,-0.0671844482421875
8894,2015-06-22,51.9900016784668,52.02999877929688,51.61999893188477,51.72999954223633,2576500.0,0.00951459569838442,1.4117897854769659,1.040008544921875,43.16166984670759,40.00183770712823,-0.4046593514544554,0.06152028737599835,-1.5567846942873587,-3.390986363222247,25.056390292303867,0.5299987792968821,-0.8339920395025757,0.08000221252441264,-1.3862352770608126,1.546239702109638,-0.6531165322682,0.8131209573170253,0.5570934902954079,97.74027737367821,61.926069926229246,0.7331187447926117,6,-0.5150032043457031,-0.2050018310546875,-1.2700014114379883,-2.9300003051757812,-3.8600006103515696,0,-0.08655510395691735,-2.3599853515625,51.5,-3.800015258730784,51.36999893188477,-1.0958898024983605,50.93999862670898,-0.08655510395691735
8895,2015-06-23,52.0,52.41999816894531,51.849998474121094,52.18999862670898,2500400.0,0.00019231239104477993,-1.3265213972643264,-0.7307579447753475,45.69289566739295,39.71484281480616,-0.28994888948133735,0.041853905353761434,-1.4662664870373376,-3.370366156967677,23.429797595548035,0.5699996948242188,-0.6909817274903673,0.09750061035155966,-1.3650978609948652,1.5600990816979845,-0.6337986253216528,0.8287998460247721,0.5013532318176246,80.55563895300682,41.30617740745785,0.7312992356732108,6,-0.5250015258789062,-0.21500015258789062,-1.1850004196166992,-2.844999313354492,-4.180000305175781,1,-0.08307691720815802,1.4117897854769659,51.9900016784668,-2.3599853515625,51.5,-3.800015258730784,51.36999893188477,-0.08307691720815802
8896,2015-06-24,51.45000076293945,52.0099983215332,51.41999816894531,51.90999984741211,2314800.0,-0.010576908405010466,-1.2692127116405998,2.421065312104815,50.622420431566994,40.575021882948946,0.1574666764017465,0.481052095790254,-0.8242601685023914,-2.772038189949761,21.065627749206428,0.5900001525878906,-0.5458478470304087,-0.36649875640868856,-1.7129525914997927,0.9799550786824156,-1.039725673954237,0.30672816113685997,1.0065253706724846,22.40020751953125,-20.42787132162107,0.6732269175455509,6,-0.11000251770019531,0.33499908447265625,-0.590001106262207,-2.25,-4.030002593994141,2,-0.06666667160958495,-1.3265213972643264,52.0,1.4117897854769659,51.9900016784668,-2.3599853515625,51.5,-0.06666667160958495
8897,2015-06-25,50.70000076293945,51.61999893188477,50.65999984741211,51.61999893188477,2570700.0,-0.014577259259056063,1.0869586850878044,2.0000000000000155,47.01351240106783,40.95400125690893,0.7758520210048943,1.1348704237350802,-0.0016440583770958028,-2.0021693933335243,18.883851433304415,0.9599990844726634,-0.4488356426540818,-1.0184988021850572,-2.3915056459378334,0.3545080415677191,-1.7050022240614453,-0.33199538030866904,1.7199974060058594,2.2727814588196535,-43.14834337577238,0.6865034218763871,6,0.6399974822998047,1.0849990844726562,0.27249908447265625,-1.5,-3.0,3,-0.06923081032369938,-1.2692127116405998,51.45000076293945,-1.3265213972643264,52.0,1.4117897854769659,51.9900016784668,-0.06923081032369938
8898,2015-06-26,49.56999969482422,50.9900016784668,49.52999877929688,50.63999938964844,5016800.0,-0.02228798917378394,-1.5391321077667324,1.1630454613304937,38.60761212759192,40.494929535657086,1.719881188143603,2.114978975024009,1.192563461506026,-0.8680893379221715,16.747027353047063,1.4600028991699148,-0.5524687182024692,-1.9844999313354492,-3.557448508721123,-0.4115513539497755,-2.770974220028286,-1.1980256426426124,2.8067984771728547,1.3841150164465181,-46.6285824941373,0.7864742886928362,6,1.404998779296875,1.8500003814697337,1.672499656677246,-0.3699989318847656,-1.1599998474121094,4,-0.0466007945836685,1.0869586850878044,50.70000076293945,-1.2692127116405998,51.45000076293945,-1.3265213972643264,52.0,-0.0466007945836685
8899,2015-06-29,48.45000076293945,49.66999816894531,48.43000030517578,49.34000015258789,4376200.0,-0.022594289666733824,-1.666661197568439,0.8317753677440516,32.79572097754665,40.41390732491517,2.679582808266602,3.02959175396645,2.3657229308430985,0.2911914597938505,15.154314595327728,1.2399978637695312,-0.6466936093646041,-2.8754989624023466,-4.831019659142974,-0.9199782656617188,-3.853259310772657,-1.8977386140320363,3.812925433349612,0.5012648739810738,-50.2271660714296,0.9777603483703123,6,1.9749984741210938,2.4200000762939453,2.847498893737793,0.75,-0.22999954223632102,0,-0.002064030696462882,-1.5391321077667324,49.56999969482422,1.0869586850878044,50.70000076293945,-1.2692127116405998,51.45000076293945,-0.002064030696462882
8900,2015-06-30,48.22000122070313,49.18999862670898,48.18999862670898,48.86999893188477,5618100.0,-0.004747152499783969,-1.8168899061372266,0.7303350078008469,19.165400997127563,38.818407838515675,2.685648269371903,3.058855956037611,2.646661677698937,0.5191373622274682,13.530088867358359,1.0,-0.7575489133510018,-2.8784986495971623,-5.159774688369801,-0.5972226108245238,-4.019136668983485,-1.7378606302108395,3.8129494221191393,0.7854082824877132,-42.241728356862815,1.1406380193863208,6,2.0849971771240163,2.529998779296868,3.1099987030029226,0.979999542236321,-0.270000457763679,1,-0.001866448575477464,-1.666661197568439,48.45000076293945,-1.5391321077667324,49.56999969482422,1.0869586850878044,50.70000076293945,-0.001866448575477464
8901,2015-07-01,48.63999938964844,48.88999938964844,48.38000106811523,48.709999084472656,3319900.0,0.008710040612047498,1.372083532939477,0.10769221740329708,24.62907172138452,37.5053160480767,2.1289689926994413,2.4643477968273118,2.295139056114472,0.11739016290006532,12.578282361306545,0.6699981689453054,-0.8163755156299572,-2.267500495910646,-4.703241876784155,0.16824088496286294,-3.4853711863474004,-1.0496298054738915,3.0855150918847727,13.119554603549712,-25.82690253659558,1.2178706904367556,7,1.664999008178711,2.1100006103515625,2.8500003814697266,0.8050003051757812,-2.220001220703125,2,-0.016858546568952693,-1.8168899061372266,48.22000122070313,-1.666661197568439,48.45000076293945,-1.5391321077667324,49.56999969482422,-0.016858546568952693
8902,2015-07-02,48.6500015258789,49.0099983215332,48.34000015258789,48.81999969482422,3063000.0,0.00020563602705525597,1.4363772558920223,2.428555858310728,25.303051583358837,36.332372861527205,1.891467948191405,2.3595207208345386,2.349982447935041,0.12875653731281744,13.192903119095417,0.6699981689453125,-0.8471165178251496,-2.1204984664917035,-4.743035808023578,0.5020388750401708,-3.431767137257637,-0.8092297957257699,2.792671687268374,16.428657064539117,-19.215103965777082,1.3112686707659358,7,1.6549968719482493,2.099998474121101,2.9099979400634837,0.7949981689453196,-2.120002746582017,3,-0.025282699246767737,1.372083532939477,48.63999938964844,-1.8168899061372266,48.22000122070313,-1.666661197568439,48.45000076293945,-0.025282699246767737
8903,2015-07-06,48.09000015258789,48.599998474121094,47.83000183105469,48.15999984741211,4228600.0,-0.011510819233851888,-1.6101743133502302,0.411767345839674,25.613510572321175,34.38257738659538,2.1421638661510087,2.834893147673583,2.9641785481727325,0.7038935359945668,14.716858874411203,0.8199996948242116,-0.8632118047639921,-2.5344999313354464,-5.413479483292413,0.34447962062152016,-3.973989707313933,-1.0950101553569596,3.0924590936443224,14.13037168493855,-22.949790248449858,1.4394897759784846,7,2.0349998474121094,2.480001449584961,3.469999313354492,1.4050006866455078,-2.020000457763672,0,-0.008109781418402684,1.4363772558920223,48.6500015258789,1.372083532939477,48.63999938964844,-1.8168899061372266,48.22000122070313,-0.008109781418402684
8904,2015-07-07,48.13999938964844,48.31999969482422,46.72999954223633,48.11000061035156,6457700.0,0.0010397013287981594,7.153859697171251,-0.4285558583106267,24.10015873669701,31.98338439429583,1.663549738522768,2.6971401747918478,2.9720067309691274,0.6800127039376633,16.33942532138487,1.5900001525878906,-0.9373285320379736,-2.341000747680667,-5.418346685608597,0.7363451902472633,-3.879673716644632,-0.8023277787167018,2.707214115066023,57.31708829941989,17.748891068320262,1.5386729689639633,7,1.2299995422363281,1.8800010681152344,3.464999198913574,1.3600006103515625,-1.25,1,0.005608651042520174,-1.6101743133502302,48.09000015258789,1.4363772558920223,48.6500015258789,1.372083532939477,48.63999938964844,0.005608651042520174
8905,2015-07-08,47.5099983215332,48.13000106811523,47.459999084472656,47.97000122070313,4080800.0,-0.013086852432547036,-1.3928583592754564,-15.334053916582128,23.65592027929901,28.987106599599386,1.7764807685967838,3.2163917095783034,3.6408116099839987,1.3244309861408397,18.04967727534076,0.6800003051757812,-1.051114509406034,-2.796001815795897,-6.133737837446361,0.5417342058545671,-4.4648698266211255,-1.1271338049706685,2.843149507683883,34.210491092342494,-6.541231679070279,1.668868010825231,7,1.6650009155273438,2.365001678466797,4.182501792907715,2.015003204345703,0.0,2,0.014944283819267712,7.153859697171251,48.13999938964844,-1.6101743133502302,48.09000015258789,1.4363772558920223,48.6500015258789,0.014944283819267712
8906,2015-07-09,47.09000015258789,48.040000915527344,46.93000030517578,47.75,6045000.0,-0.008840205931031409,-1.2653084262030898,1.4347732342623776,17.076932466946886,25.660819940252615,1.6907760662139282,3.4078683697727072,4.090052837374699,1.7460121509954547,18.969964141523693,1.1100006103515625,-1.2846687415999298,-2.9600000381469727,-6.4641032801842755,0.5441032038903302,-4.712051659165624,-1.2079484171283212,2.8283698821915024,15.789508907657506,-21.001157811935556,1.7520516210186525,7,1.7700004577636719,2.739999771118164,4.652500152587891,2.595001220703132,0.1100006103515625,3,0.018262913730406893,-1.3928583592754564,47.5099983215332,7.153859697171251,48.13999938964844,-1.6101743133502302,48.09000015258789,0.018262913730406893
8907,2015-07-10,47.209999084472656,47.77000045776367,47.13000106811523,47.72000122070313,3146000.0,0.0025482890527910307,1.0983565550191594,0.7727306880906387,16.949134610071837,23.254322438305937,1.143957986226198,3.0629272135524133,3.9958137799894615,1.633579201247251,19.46608253733665,0.6800003051757812,-1.5685722285114991,-2.597500991821292,-6.186178748356355,0.9911767647137708,-4.391839870088823,-0.8031621135537605,2.32576649120157,25.668439379937947,-5.2960587434354345,1.7943388782675318,7,0.9899997711181641,2.5,4.537501335144043,2.530000686645508,0.2999992370605469,4,-0.01673376256826009,-1.2653084262030898,47.09000015258789,-1.3928583592754564,47.5099983215332,7.153859697171251,48.13999938964844,-0.01673376256826009
8908,2015-07-13,47.5,47.7400016784668,47.34000015258789,47.54999923706055,2209700.0,0.00614278587484085,-1.1621766519233347,0.0980373090789401,14.308396279910212,21.20017524967967,0.5916688657012372,2.5566826941817737,3.73773033238524,1.353865471228687,20.664157771619873,0.5300025939941406,-1.870844967808445,-2.0870000839233427,-5.67367233056742,1.499672162720735,-3.880336207245378,-0.2936639606013074,1.6990736516616778,48.427697098671096,24.839575294367265,1.7933361233220373,7,0.45999908447265625,2.2099990844726562,4.092500686645508,2.239999771118164,0.18000030517578125,0,-0.020421078330591924,1.0983565550191594,47.209999084472656,-1.2653084262030898,47.09000015258789,-1.3928583592754564,47.5099983215332,-0.020421078330591924
8909,2015-07-14,47.790000915527344,47.86000061035156,47.43000030517578,47.5,2569300.0,0.0061052824321545796,1.0,-5.800106813153277,17.960431658853267,21.066289767649195,0.22149393145893725,2.1002840354768466,3.4546607346008997,1.0748248243877612,22.529471276752396,0.43000030517578125,-2.117409725478275,-1.6229991912841797,-5.203538124114637,1.9575397415462774,-3.4132686576994047,0.1672702751310453,1.1127838430032924,71.66667196485437,53.00080988878962,1.7902694664152272,7,0.07999801635742188,1.9199981689453125,3.734999656677246,1.9499988555908203,-1.0699996948242116,1,-0.035990817906519035,-1.1621766519233347,47.5,1.0983565550191594,47.209999084472656,-1.2653084262030898,47.09000015258789,-0.035990817906519035
8910,2015-07-15,47.459999084472656,47.84000015258789,47.22000122070313,47.77000045776367,2447700.0,-0.006905248477353965,1.755546136565899,-1.0689668780089974,18.582675273261245,20.39446794007994,0.4831618167893126,2.230391681648072,3.7704936351383225,1.4080713615101956,24.49214963835777,0.6199989318847585,-2.2391450987604458,-1.7535009384155273,-5.300629239796606,1.7936273629655517,-3.527065089106067,0.020063212275012177,1.182051448102662,47.74761151969207,28.333268855949637,1.773564150690539,7,0.4099998474121094,2.25,4.125001907348633,2.280000686645508,-1.2599983215332031,2,-0.012010107581538199,1.0,47.790000915527344,-1.1621766519233347,47.5,1.0983565550191594,47.209999084472656,-0.012010107581538199
8911,2015-07-16,47.849998474121094,48.0099983215332,47.61999893188477,47.86000061035156,2663300.0,0.00821743356872573,1.5161449104153903,0.032264812649972316,26.210338145115017,20.495277558052848,-0.034289928838660444,1.6833331212613416,3.3695979110206835,1.0218611110561753,26.514184196770202,0.5499992370605469,-2.207617303780907,-1.2090015411376953,-4.708354868856368,2.2903517865809775,-2.958678204997028,0.5406751227216375,0.5626059396135474,81.81814241002937,57.7472408555535,1.749676663859336,7,-0.1849994659423828,1.8600006103515625,3.8425025939941406,1.8900012969970703,-2.729999542236321,3,-0.007105541555487704,1.755546136565899,47.459999084472656,1.0,47.790000915527344,-1.1621766519233347,47.5,-0.007105541555487704
8912,2015-07-17,48.02000045776367,48.04999923706055,47.31000137329102,47.70000076293945,4244100.0,0.003552810638740578,2.8947537494729283,-31.993135011441648,34.59246085766172,21.492938700868468,-0.33867035956730973,1.3170134239185813,3.203667914730893,0.8504480487729751,28.717676330218396,0.7399978637695241,-2.065482040203335,-0.8714996337890639,-4.2226559065756035,2.4796566389974757,-2.5470777701823337,0.8040785026042059,0.19069137139117487,96.38568060336702,66.57634961882363,1.6755781363932687,7,-0.49500083923339844,1.6899986267089844,3.6725006103515625,1.7199993133544922,-4.470001220703125,4,-0.01707621172443463,1.5161449104153903,47.849998474121094,1.755546136565899,47.459999084472656,1.0,47.790000915527344,-0.01707621172443463
8913,2015-07-20,48.040000915527344,48.2599983215332,47.7599983215332,48.040000915527344,4088000.0,0.00041650265666404174,1.2727540705033726,0.0,44.78372242233989,23.791112443717672,-0.4095808730497552,1.0798734527649998,3.175805362493378,0.8379204690310189,30.93232606107849,0.5,-1.9885861454024507,-0.6784992218017578,-3.8128884134759744,2.4558899698724588,-2.245693817638866,0.8886953740353505,-1.3100013732910156,78.84634429939574,43.45721525704034,1.567194595837107,7,-0.44500160217285156,1.5349979400634766,3.6525001525878906,1.895000457763679,-5.030002593994141,0,-0.01103252672551125,2.8947537494729283,48.02000045776367,1.5161449104153903,47.849998474121094,1.755546136565899,47.459999084472656,-0.01103252672551125
8914,2015-07-21,47.4900016784668,48.11000061035156,47.33000183105469,47.97999954223633,2744500.0,-0.011448776573248942,1.0799967447916667,-100.0,41.41177779991784,25.763985501564207,0.043046724130583414,1.3443856890551302,3.6814080900755073,1.4010521511299743,33.875989652262675,0.779998779296875,-1.9389588644764189,-1.0034984588623033,-3.7740148558335704,1.767017938108964,-2.3887566573479404,0.38175973962333387,-0.7294021606445327,25.96165484963031,-13.234357857027529,1.3852581984856354,7,0.10499763488769531,2.0849971771240234,4.242499351501465,2.6599998474121094,-3.5,1,0.0040008132237050464,1.2727540705033726,48.040000915527344,2.8947537494729283,48.02000045776367,1.5161449104153903,47.849998474121094,0.0040008132237050464
8915,2015-07-22,47.68000030517578,47.90999984741211,47.43000030517578,47.43999862670898,2697300.0,0.0040008132237050464,-2.692328007394692,-0.48980147917479067,38.05972556983163,28.09540695744029,-0.1344388074045213,0.8581469466141556,3.437022171486369,1.2201549370654448,36.65789985016812,0.4799995422363281,-1.8498647411150841,-0.5974998474121094,-2.840288810185271,1.6452891153610523,-1.7188943287986902,0.5238946339744714,-0.8894128112792998,38.947381101527036,-3.4005999743615334,1.1213944813865822,7,0.0149993896484375,1.894998550415039,4.277500152587891,2.5900001525878906,-2.8499984741210938,2,-0.020134208857554015,1.0799967447916667,47.4900016784668,1.2727540705033726,48.040000915527344,2.8947537494729283,48.02000045776367,-0.020134208857554015
8916,2015-07-23,48.02000045776367,48.38000106811523,47.70000076293945,47.70000076293945,2618500.0,0.007130875637829659,-3.2500059604701175,1.333322737026107,42.758612222634454,30.963126692169467,-0.36726729297986793,0.2614067325198164,3.0351480854424437,0.8918047366418165,39.54025181203309,0.700000762939446,-1.7473146283085583,-0.08599967956543253,-1.7597151770066404,1.5877158178757753,-0.9228574282860365,0.7508580691551714,-1.2000247473144583,66.35507354881052,19.872200494322257,0.8368577487206029,7,-0.2199993133544922,1.5549983978271484,3.885000228881836,2.3050003051757812,-3.3699989318847656,3,-0.03790086791908742,-2.692328007394692,47.68000030517578,1.0799967447916667,47.4900016784668,1.2727540705033726,48.040000915527344,-0.03790086791908742
8917,2015-07-24,47.18999862670898,47.9900016784668,47.04999923706055,47.9000015258789,2528800.0,-0.01728450277264637,1.1123574315606861,-2.2187611758815535,40.25972953647321,33.84660816512091,0.5136107782918131,0.8590069311541839,3.784618427601437,1.7340174997247075,41.86387276297892,0.970001220703125,-1.6068830861299261,-0.7405014038086009,-1.9370315373509825,0.45602872973378084,-1.3387664705797917,-0.14223633703741,-0.30762190195312655,10.5262554065367,-38.39460896072216,0.5982650667711895,7,0.5250015258789134,2.385000228881843,4.440000534057624,3.135002136230476,-2.1999969482421804,4,-0.043865220492984025,-3.2500059604701175,48.02000045776367,-2.692328007394692,47.68000030517578,1.0799967447916667,47.4900016784668,-0.043865220492984025
8918,2015-07-27,47.2599983215332,47.290000915527344,46.81000137329102,46.93000030517578,2743000.0,0.001483358695937964,1.4615158895507132,-0.46478404066128315,40.517236418166206,36.35291980504458,0.45369781191210024,0.6398814827446557,3.6100289190588697,1.683785273043199,43.31387060699367,0.479999542236321,-1.3720853592989215,-0.5550016403198228,-1.5059356728446005,0.3959323922049549,-1.0304686565822152,-0.07953462405743039,1.1200027465820241,28.662231574036532,-18.403576555404648,0.4754670162623894,7,0.3350028991699219,2.315000534057617,4.370000839233398,3.1950016021728516,-3.9199981689453125,0,-0.07850188777476652,1.1123574315606861,47.18999862670898,-3.2500059604701175,48.02000045776367,-2.692328007394692,47.68000030517578,-0.07850188777476652
8919,2015-07-28,48.349998474121094,48.38999938964844,47.20000076293945,47.40999984741211,3955800.0,0.023063905867539036,1.3333295934357317,2.848497809425827,58.235291917707265,40.75876609887192,-0.6129737027629432,-0.4827453286636185,2.420790371912261,0.6137047466083416,43.4232716175079,1.1899986267089844,-1.1056408083625655,0.5399986267089858,-0.39783831965956296,1.4778355730775345,0.07108015352471142,1.0089170998932602,-1.539997100830071,97.46829330712937,46.76147233235478,0.4689184731842745,7,-0.7499980926513672,1.2250003814697266,3.280000686645508,2.105001449584961,-4.729999542236321,1,-0.11044468089168769,1.4615158895507132,47.2599983215332,1.1123574315606861,47.18999862670898,-3.2500059604701175,48.02000045776367,-0.11044468089168769
8920,2015-07-29,48.13000106811523,48.27000045776367,47.83000183105469,47.93000030517578,4254400.0,-0.004550101612177282,-1.2000057220786404,0.2127670799261333,60.612250935378924,44.58120085334568,-0.3217804698652813,-0.2844185064775715,2.534045495743989,0.872184318182029,43.38226278487306,0.5199966430664062,-0.8395381779961184,0.32450122833251527,-0.6058864451561874,1.254888901821218,-0.1406926084118325,0.789695065076863,-1.3199996948242045,83.54438937001834,27.246730838345705,0.46519383674434983,7,-0.5300006866455007,1.444997787475593,3.4999980926513743,2.3249988555908274,-4.380001068115227,2,-0.08601702260071342,1.3333295934357317,48.349998474121094,1.4615158895507132,47.2599983215332,1.1123574315606861,47.18999862670898,-0.08601702260071342
8921,2015-07-30,47.81999969482422,47.9000015258789,47.31999969482422,47.709999084472656,3660700.0,-0.006440917648272704,3.2962418762363983,0.550000953670698,55.99214277898604,46.95894328904838,-0.018418868543193412,-0.04110684991405833,2.7511667007397165,1.2170205016480935,43.494073366321786,0.8100013732910085,-0.6087642806448841,0.055499839782712,-0.7882888068953662,0.8992884864607902,-0.3663944835563271,0.4773941631217511,-0.9783983612060467,63.924024655529834,3.5969856409387972,0.4218943233390405,7,-0.2199993133544922,1.5499992370605469,3.809999465942383,2.635000228881836,-4.9199981689453125,3,-0.06252609541720999,-1.2000057220786404,48.13000106811523,1.3333295934357317,48.349998474121094,1.4615158895507132,47.2599983215332,-0.06252609541720999
8922,2015-07-31,47.41999816894531,48.22000122070313,47.36000061035156,48.11000061035156,3959000.0,-0.008364732924124207,-1.123464697460646,-6.272714662227771,49.230752301654256,47.45305772008331,0.3213111476029553,0.2761811035778692,3.0546264355961483,1.663775900549524,43.62695694913802,0.8600006103515696,-0.36639063924327786,-0.28300151824951314,-1.0286307997804585,0.4626277632814322,-0.6558161590149894,0.08981312251596307,-0.5474288742065383,38.607440600501434,-22.265393221405994,0.3728146407654734,7,0.18000221252441406,1.7550010681152344,4.142500877380371,3.035001754760742,-3.7199974060058594,4,-0.05841410269982761,3.2962418762363983,47.81999969482422,-1.2000057220786404,48.13000106811523,1.3333295934357317,48.349998474121094,-0.05841410269982761
8923,2015-08-03,47.70000076293945,48.1500015258789,47.4000015258789,47.41999816894531,4280700.0,0.005904736499494634,-3.6875603504796155,-0.4057994250331712,49.132947552018365,48.3109654703167,-0.013401727170460731,-0.03640379450884268,2.6635487101191444,1.432949385839052,43.40935177529901,0.75,-0.20866884053847912,0.016501045227052202,-0.7065712053885136,0.739573295842618,-0.34503508008072714,0.37803717053483155,-0.7970828663024889,42.0168552112351,-16.76811076710156,0.36153612530778284,8,-0.10000038146972656,1.1599998474121094,3.8624982833862305,2.7549991607666016,-4.709999084472656,0,-0.056813397088626316,-1.123464697460646,47.41999816894531,3.2962418762363983,47.81999969482422,-1.2000057220786404,48.13000106811523,-0.056813397088626316
8924,2015-08-04,48.40999984741211,49.5,47.27999877929688,47.52999877929688,5119500.0,0.01488467658525261,-2.217390583233612,3.1428318415280194,58.527829123585825,50.58519919851162,-0.6472391896244574,-0.7643253392628253,1.8564940972395334,0.7585516961611063,41.91029673055495,2.220001220703118,-0.12257308949257606,0.7130001068115206,-0.054665459594360755,1.480665673217402,0.3291673236085799,1.0968328900144613,-1.4773403209149123,50.900921025499876,-8.89684073466286,0.3838327832029415,8,-0.25499916076660156,-0.21000099182128906,2.78749942779541,2.0900001525878906,-5.349998474121094,1,-0.10473042162373092,-3.6875603504796155,47.70000076293945,-1.123464697460646,47.41999816894531,3.2962418762363983,47.81999969482422,-0.10473042162373092
8925,2015-08-05,48.22000122070313,48.7400016784668,47.68999862670898,48.72000122070313,4586100.0,-0.003924780568226649,2.88889359838383,-0.5681811285421418,53.445088988246255,51.772585505801814,-0.41637197510622315,-0.5464231753464404,1.9619919309028475,0.988837150312861,40.3302308884794,1.0500030517578196,-0.11167820358792113,0.4875013351440529,-0.3088826393410855,1.2838853096291913,0.0893093479014837,0.8856933223866221,-1.1846480752658195,42.34242903292336,-14.063904123883901,0.39819198724257077,8,-0.06500053405762429,-0.10500144958496804,2.4274988174438406,2.279998779296868,-5.400001525878913,2,-0.09539614625400217,-2.217390583233612,48.40999984741211,-3.6875603504796155,47.70000076293945,-1.123464697460646,47.41999816894531,-0.09539614625400217
8926,2015-08-06,47.95000076293945,48.47000122070313,47.45000076293945,48.4000015258789,3281800.0,-0.005599345726431726,2.457627776161322,0.900001525878892,49.36014918461736,52.7837432444845,-0.1758362488043801,-0.21996802344705202,2.1097293721104293,1.2949295986187295,38.47103562857119,1.020000457763679,-0.043932244255508124,0.17450084686279155,-0.566778415477124,0.9157801092027071,-0.19613878430716625,0.5451404780327493,-0.8160617433196364,30.18025293834605,-20.294493674317216,0.37063963116995857,8,0.2049999237060547,0.16499900817871094,2.577498435974121,2.549999237060547,-5.020000457763672,3,-0.0875912553933812,2.88889359838383,48.22000122070313,-2.217390583233612,48.40999984741211,-3.6875603504796155,47.70000076293945,-0.0875912553933812
8927,2015-08-07,46.41999816894531,47.849998474121094,46.29999923706055,47.77000045776367,3996600.0,-0.03190829133785289,1.0529814039617318,3.0000000000000475,38.395401379192776,52.547983795709676,1.3784098871114168,1.3152485675765107,3.513610672834801,2.8563258482209335,36.89891210806465,1.6500015258789062,-0.011087604479783408,-1.3160017013549776,-2.244666811384832,-0.38733659132512344,-1.7803342563699047,-0.8516691463400505,3.0800018310546875,3.7499657273374254,-41.354062386826996,0.4643325550149254,8,1.480001449584961,1.480001449584961,4.107501029968262,4.0800018310546875,-2.9499969482421804,4,-0.07582931456083641,2.457627776161322,47.95000076293945,2.88889359838383,48.22000122070313,-2.217390583233612,48.40999984741211,-0.07582931456083641
8928,2015-08-10,46.52999877929688,46.86999893188477,46.29999923706055,46.70000076293945,4121600.0,0.0023696814883797934,1.2353002775014055,0.125927181791204,42.66053360226743,50.817455093994134,1.289582511406124,1.1898564362814952,3.270041477325208,2.763987508664634,35.24182907900214,0.5699996948242259,-0.02482534791825941,-1.1575010299682518,-2.2284757247991607,-0.08652633513734287,-1.6929883773837062,-0.6220136825527973,2.9060012054443263,7.187483981255757,-38.67160751320852,0.5354873474154539,8,1.3700008392333913,1.3700008392333913,3.997500419616692,3.970001220703118,-2.340000152587905,0,-0.06082093467873917,1.0529814039617318,46.41999816894531,2.457627776161322,47.95000076293945,2.88889359838383,48.22000122070313,-0.06082093467873917
8929,2015-08-11,46.06999969482422,46.2599983215332,45.59000015258789,46.20000076293945,4087100.0,-0.009886075575771036,4.360067139696345,0.7647032424548732,38.17915283536546,48.32488863843708,1.555756489862432,1.5962299206437152,3.5825700165721557,3.2500109076527295,33.91396840301775,0.9399986267089915,0.027308010532614446,-1.5315000534057646,-2.821629970900375,-0.2413701359111542,-2.1765650121530697,-0.8864350946584594,3.3032802749633774,15.238073324501,-30.194264569709816,0.6450649587473058,8,1.4750003814697266,1.4750003814697266,4.277501106262207,4.430000305175781,-1.8199996948242188,1,-0.06685474358063537,1.2353002775014055,46.52999877929688,1.0529814039617318,46.41999816894531,2.457627776161322,47.95000076293945,-0.06685474358063537
8930,2015-08-12,46.88999938964844,46.93999862670898,45.38999938964844,45.68999862670898,5142200.0,0.01779899501315474,1.384615610337264,-9.230699257607379,42.24965476750511,46.797945526050306,0.6049856366243205,0.7708601665762131,2.630291974891314,2.4537231157533625,32.08659209123273,1.5499992370605398,0.09534633069048937,-0.6830003738403292,-2.0109217855037755,0.6449210378231172,-1.346961079672056,-0.01903966800860246,2.331949387451168,48.70126974847773,5.671153287224129,0.6639607058317246,8,0.5550003051757812,0.5550003051757812,2.8050003051757812,3.1300010681152344,-3.6599998474121094,2,-0.0816804876564563,4.360067139696345,46.06999969482422,1.2353002775014055,46.52999877929688,1.0529814039617318,46.41999816894531,-0.0816804876564563
8931,2015-08-13,47.5099983215332,47.77999877929688,46.84000015258789,46.88000106811523,4254400.0,0.013222412880253387,-1.647886869902557,0.5249973773973001,52.25988426599429,47.13451574431031,-0.0710869637597824,0.1307888622268507,1.892163196679789,1.8584079866151626,30.150819457649234,0.9399986267089915,-0.012773604489836998,-0.046001434326171875,-1.3676824572098312,1.2756795885574874,-0.7068419457680051,0.6148390771156613,1.4820334923193315,86.17885044210188,37.42462710971337,0.6608405114418301,8,-0.06499862670898438,-0.06499862670898438,2.0150012969970703,2.5100021362304688,-4.129997253417976,3,-0.09871603435909426,1.384615610337264,46.88999938964844,4.360067139696345,46.06999969482422,1.2353002775014055,46.52999877929688,-0.09871603435909426
8932,2015-08-14,47.20000076293945,47.43000030517578,47.04999923706055,47.22999954223633,3130900.0,-0.006524890960756924,-1.303023997780552,-0.0476173175900691,49.590180593612786,47.185319415598585,0.22844567255455672,0.39653482008017704,2.1124876944393307,2.1942517690718404,27.903614126646215,0.45999908447265625,-0.1340433641519425,-0.3149990081787095,-1.6269130061870243,0.9969149898296052,-0.9709560071828633,0.3409579908254443,1.5759091054608376,75.73229437339968,23.427119743030303,0.6559569990041569,8,0.24499893188476562,0.24499893188476562,2.1449995040893555,2.8199996948242188,-4.75,4,-0.09046610993100657,-1.647886869902557,47.5099983215332,1.384615610337264,46.88999938964844,4.360067139696345,46.06999969482422,-0.09046610993100657
8933,2015-08-17,47.5099983215332,47.59000015258789,46.2400016784668,46.47999954223633,4228700.0,0.0065677447793,1.2689003436426116,-34.33468972533062,43.57797763793142,45.524224806081435,-0.12442242542767445,0.0472156954021159,1.7268208539195768,1.916157238171337,26.182537919502536,1.3499984741210938,-0.20564692153824637,0.021498680114746094,-1.2669655858107873,1.3099629460402795,-0.6227334528480242,0.6657308130775164,1.0627569181419787,88.70290683198063,40.37101905566592,0.6442321329627674,8,-0.44499778747558594,-0.06499862670898438,1.4450006484985352,2.5100021362304688,-5.4499969482421875,0,-0.08503467151248045,-1.303023997780552,47.20000076293945,-1.647886869902557,47.5099983215332,1.384615610337264,46.88999938964844,-0.08503467151248045
8934,2015-08-18,47.68000030517578,48.16999816894531,47.27999877929688,47.31000137329102,3695900.0,0.003578235942928387,-3.1394923839856257,0.35922268969807614,46.53312290786839,44.756228574928336,-0.456913933781145,-0.11364908232790327,1.481564889580632,1.785917249841475,23.853655462831576,0.8899993896484304,-0.20283170368958992,0.18200073242187642,-1.1093087666110364,1.4733102314547892,-0.46365401709457643,0.8276554819383293,0.7017895834977992,82.37416982271255,36.90617900358649,0.6456547495164547,8,-0.75,-0.2350006103515625,1.154998779296875,2.3400001525878906,-5.659999847412109,1,-0.07319634345908244,1.2689003436426116,47.5099983215332,-1.303023997780552,47.20000076293945,-1.647886869902557,47.5099983215332,-0.07319634345908244
8935,2015-08-19,46.72000122070313,47.5,46.59000015258789,47.4000015258789,3619900.0,-0.020134208857554015,1.0681879264454712,-1.8378439681214076,42.29692879444877,43.971426309354044,0.2994213808699371,0.812393516742425,2.353603146059548,2.777944912053833,21.605410560163225,1.0900001525878906,-0.2458908770703232,-0.7299983978271385,-2.0635025519439623,0.6035057562896853,-1.3967504748855504,-0.0632463207687266,1.4822812380289392,24.87048782753621,-17.5085156708136,0.6667520770584128,8,0.059997558593742895,0.7249984741210866,2.069997787475579,3.2999992370605398,-4.220001220703132,2,-0.05286817543165212,-3.1394923839856257,47.68000030517578,1.2689003436426116,47.5099983215332,-1.303023997780552,47.20000076293945,-0.05286817543165212
8936,2015-08-20,46.20000076293945,46.75,46.11000061035156,46.22999954223633,3348800.0,-0.01113014649351618,-5.095258855585831,0.04411583210851779,41.59781206569059,44.327249718964914,0.6091360170831095,1.2533109880499609,2.7391012334375233,3.311946882555034,20.246771063604598,0.6399993896484375,-0.43072323488787134,-1.158998870849608,-2.5745950480850084,0.2565973063857925,-1.8667969594673082,-0.45120078223190774,1.9699974060058594,4.368944623862997,-36.89727231902631,0.7077980886176997,8,0.5799980163574219,1.2449989318847656,2.589998245239258,3.8199996948242188,-5.1100006103515625,3,-0.06428573964625539,1.0681879264454712,46.72000122070313,-3.1394923839856257,47.68000030517578,1.2689003436426116,47.5099983215332,-0.06428573964625539
8937,2015-08-21,45.11999893188477,46.2400016784668,45.09000015258789,45.84000015258789,4987400.0,-0.023376662623803113,-1.9487264759967136,24.00101729399773,33.99502101397151,43.36441498693203,1.659896136222514,2.2875669892888837,3.6741134453400335,4.400131503883095,18.566806605654808,1.1500015258789062,-0.6104269466510317,-2.135500717163076,-3.8699141576256793,-0.40108727670047273,-3.0027074373943776,-1.2682939969317744,2.8831993103027287,0.9739869680942308,-38.536771139399214,0.8672067202313021,8,1.5100002288818288,2.1750011444091726,3.567500114440911,4.900001525878899,-4.099998474121101,4,-0.03856378335461241,-5.095258855585831,46.20000076293945,1.0681879264454712,46.72000122070313,-3.1394923839856257,47.68000030517578,-0.03856378335461241
8938,2015-08-24,43.54999923706055,44.54999923706055,42.52999877929688,42.84000015258789,7160200.0,-0.03479609335085243,-2.037590491378244,-0.986108167676863,22.757838520239332,41.65093561858468,3.087402336559464,3.7580489339094356,5.082726352884478,5.968788595678866,17.091212426467848,2.5900001525878906,-0.8022895653122788,-3.520000457763672,-5.918746218694309,-1.1212546968330344,-4.719373338228991,-2.320627577298353,4.2201431579589865,18.085116456497463,-19.159308584207988,1.1993728804653194,8,1.7999992370605469,2.4650001525878906,5.067500114440918,6.470001220703125,-2.0999984741210938,0,-0.025258289170875803,-1.9487264759967136,45.11999893188477,-5.095258855585831,46.20000076293945,1.0681879264454712,46.72000122070313,-0.025258289170875803
8939,2015-08-25,43.0099983215332,44.560001373291016,42.97999954223633,44.38999938964844,5854900.0,-0.012399561997415764,-1.1944490803656815,-1.9436659825275895,21.898583377056298,39.38970546409037,3.5176088924490756,4.08702187387,5.472370427194782,6.5055705999608335,17.289104678392775,1.5800018310546875,-0.8124124598003206,-3.793001365661624,-6.72201575049489,-0.8639869808283578,-5.257508558078257,-2.328494173244991,4.236129711914067,9.657936103452593,-25.82869495079234,1.4645071924166324,8,2.3400001525878906,3.0050010681152344,5.575000762939453,7.010002136230469,-1.5499992370605469,1,-0.02208781644538138,-2.037590491378244,43.54999923706055,-1.9487264759967136,45.11999893188477,-5.095258855585831,46.20000076293945,-0.02208781644538138
8940,2015-08-26,43.9900016784668,44.11000061035156,43.11999893188477,43.900001525878906,4454000.0,0.02278547768375394,5.000046239032637,-0.06521745139720089,30.160331901484554,36.93419964581152,2.327770297287387,2.9312437505162734,4.344495085685352,5.512366465122497,17.497691273511016,1.1000022888183594,-0.8562375239687583,-2.6059980392456055,-5.719496339127346,0.5075002606361352,-4.162747189186476,-1.0492488893047351,2.784513429565436,34.59721509101023,-1.4961687983050922,1.5567491499408699,8,1.3599967956542969,2.0249977111816406,4.594997406005859,6.029998779296875,-1.5700035095214844,2,-0.044782931246566515,-1.1944490803656815,43.0099983215332,-2.037590491378244,43.54999923706055,-1.9487264759967136,45.11999893188477,-0.044782931246566515
8941,2015-08-27,44.83000183105469,45.16999816894531,44.09000015258789,44.27000045776367,4738300.0,0.01909525166031245,-1.3478167124843992,6.222226931717035,41.44243174813311,36.02889421853599,1.1931013702063638,1.9560424300565415,3.379776432321627,4.66663052458987,16.88208002538217,1.1799964904785156,-0.8094262026774288,-1.6164979934692383,-4.769423406359508,1.536427419421031,-3.192960699914373,-0.04003528702410364,1.5200616441040111,61.994642976489686,20.909084196324883,1.576462706445136,8,0.5199966430664062,1.18499755859375,3.804997444152832,5.189998626708984,-1.19000244140625,3,-0.05197416319177228,5.000046239032637,43.9900016784668,-1.1944490803656815,43.0099983215332,-2.037590491378244,43.54999923706055,-0.05197416319177228
8942,2015-08-28,44.650001525878906,45.0099983215332,44.38000106811523,44.68000030517578,4256600.0,-0.0040151750574118905,-1.2105178621621682,-0.05356911737658463,39.95728028404818,35.62659451254897,1.0877314632319894,2.0215259622247004,3.4165328762261,4.837075671019484,16.705229574474746,0.6299972534179759,-0.8634928833200703,-1.6579984664916978,-4.87360258168237,1.5576056486989742,-3.265800524087034,-0.05019640889636179,1.3180554796936121,80.30315290581737,33.48680511929497,1.6078020575953376,8,0.6999969482421875,1.3649978637695312,4.037498474121094,5.369998931884766,-1.0100021362304688,4,-0.07973127103316346,-1.3478167124843992,44.83000183105469,5.000046239032637,43.9900016784668,-1.1944490803656815,43.0099983215332,-0.07973127103316346
8943,2015-08-31,44.9900016784668,45.06000137329102,44.25,44.45000076293945,4074300.0,0.0076147847921310685,1.3823559110951253,-18.000762970498474,44.15585595144271,35.36245373961278,0.3941243274190498,1.5474270724670092,2.930095351554286,4.496266316950724,16.545147856382073,0.8100013732910227,-1.0613715698560284,-1.1824983596801744,-4.379463049409807,2.0144663300494585,-2.7809807045449872,0.4159839851846385,0.6342495044781558,91.7809770159991,39.277753603973736,1.5984823448648158,8,0.024997711181640625,1.0249977111816406,3.6549978256225586,5.029998779296875,-0.6800003051757812,0,-0.08824185535879303,-1.2105178621621682,44.650001525878906,-1.3478167124843992,44.83000183105469,5.000046239032637,43.9900016784668,-0.08824185535879303
8944,2015-09-01,43.34000015258789,44.18000030517578,43.11000061035156,43.97999954223633,4912000.0,-0.03667484917362507,1.0576899094010197,-1.1851820455219768,32.37339622720131,34.25983900991862,1.5240224811617153,2.9493357615201745,4.395670486621057,6.134897757855377,18.339444557350344,1.8800010681152344,-1.275054753760969,-2.5789999008178697,-5.832473370657112,0.674473569021373,-4.205736635737495,-0.9522631658982448,1.9748257899922521,11.165039554383574,-40.09160131855884,1.6267367349196225,9,1.2999992370605469,2.674999237060547,5.244999885559082,6.680000305175781,1.7900009155273366,1,-0.04360866135196784,1.3823559110951253,44.9900016784668,-1.2105178621621682,44.650001525878906,-1.3478167124843992,44.83000183105469,-0.04360866135196784
8945,2015-09-02,43.61999893188477,43.97000122070313,43.18000030517578,43.93000030517578,3242900.0,0.006460516343126166,3.051253460097505,0.4843776077056847,30.010287525356205,32.972336283214794,0.8471290134820819,2.4317222368555704,3.930374129028827,5.846318981702709,20.23070728161731,0.7900009155273509,-1.4830364107782685,-2.069001007080068,-5.287760965167806,1.1497589510076693,-3.6783809861239405,-0.45962102803619587,1.44000244140625,24.757229415425073,-21.169802715651628,1.609379979043869,9,0.7650012969970632,2.3950004577636648,4.967500686645501,6.400001525878899,1.7999992370605398,2,-0.04951856717798375,1.0576899094010197,43.34000015258789,1.3823559110951253,44.9900016784668,-1.2105178621621682,44.650001525878906,-0.04951856717798375
8946,2015-09-03,43.75,44.41999816894531,43.63999938964844,43.86999893188477,3680600.0,0.002980308833070655,-3.5882260543706312,0.3870916138559353,31.93718176759762,32.74368747806214,0.37218710190845883,2.0774461210148374,3.630496503736893,5.706331075299289,21.78453432401975,0.7999992370605398,-1.75490211932307,-1.7289999008178683,-4.873839287189604,1.4158394855538674,-3.3014195940037325,-0.15658020763200398,1.0570011138916087,32.82046867939133,-8.9507212501424,1.5724196931858672,9,0.09999847412109375,2.2649993896484375,4.837499618530273,6.270000457763672,1.6899986267089773,3,-0.030400041852678528,3.051253460097505,43.61999893188477,1.0576899094010197,43.34000015258789,1.3823559110951253,44.9900016784668,-0.030400041852678528
8947,2015-09-04,42.900001525878906,43.459999084472656,42.650001525878906,43.349998474121094,3059000.0,-0.01942853655133925,1.4179097679291262,3.750007947356487,27.155633101263305,33.23233132039814,0.9768930562191613,2.793434937661118,4.321417318362158,6.535071383950836,22.496886054959415,1.0999984741210938,-1.965249002118938,-2.402998542785646,-5.715615768447364,0.9096186828760722,-4.0593071556165015,-0.7466899299547904,1.6792993545532298,10.373444640191686,-24.40942287975075,1.6563086128308588,9,1.0099983215332031,3.1149978637695312,5.58499813079834,7.119998931884766,2.0199966430664062,4,0.01724936684030509,-3.5882260543706312,43.75,3.051253460097505,43.61999893188477,1.0576899094010197,43.34000015258789,0.01724936684030509
8948,2015-09-08,43.70000076293945,43.7400016784668,43.16999816894531,43.709999084472656,3062100.0,0.018648000200605086,15.284998092746989,0.02221864297582313,31.436578018884873,34.29210850282353,0.22396107019479672,1.8662312542861486,3.404785531377783,5.719846872280655,23.141097409746926,0.8400001525878906,-2.1346627503067737,-1.4614994049072294,-4.795137932258676,1.8721391224442172,-3.1283186685829563,0.20531985876849745,0.7199974060058594,59.32210330305996,29.29684578595783,1.6668192636757242,9,0.20999908447265625,2.3149986267089844,4.687499046325684,6.319999694824219,1.2599983215332031,1,-0.001373029113123092,1.4179097679291262,42.900001525878906,-3.5882260543706312,43.75,3.051253460097505,43.61999893188477,-0.001373029113123092
8949,2015-09-09,42.9900016784668,44.33000183105469,42.91999816894531,44.15999984741211,3130600.0,-0.016247118354166812,-1.1526688215252905,117.01945822205265,32.187212281060326,34.51731743388751,1.0402150588127412,2.459767097411003,4.023603541208317,6.4106568523928615,23.007953940714582,1.410003662109375,-2.173096807964214,-2.017498588562013,-5.457301447272698,1.422304270148672,-3.737400017917352,-0.2975971592066742,-0.46000289916991477,19.2090846002319,-10.994476416069418,1.7199014293553423,9,0.9199981689453125,3.0249977111816406,5.239998817443848,7.029998779296875,2.569999694824226,2,0.030704806775697202,15.284998092746989,43.70000076293945,1.4179097679291262,42.900001525878906,-3.5882260543706312,43.75,0.030704806775697202
8950,2015-09-10,43.060001373291016,43.47999954223633,42.709999084472656,42.81999969482422,2901000.0,0.0016282784854897425,-2.347806977534892,-0.2051299607444214,34.331347052024526,33.72719691209767,0.9213068782777825,2.2009662481050967,3.868770925170793,6.321360936157646,23.763387001738973,0.7700004577636719,-1.9526849437896345,-1.7559989929199205,-5.1809434753421755,1.6689454895023346,-3.4684712341310515,-0.04352675170878939,-0.4940025329589801,23.16387711910068,-9.881793248553844,1.7124722412111286,9,0.7950000762939453,2.5749988555908203,5.117498397827148,6.959999084472656,2.8999977111816406,3,0.04807244841632019,-1.1526688215252905,42.9900016784668,15.284998092746989,43.70000076293945,1.4179097679291262,42.900001525878906,0.04807244841632019
8951,2015-09-11,42.81999969482422,43.04999923706055,42.54999923706055,42.97999954223633,3410900.0,-0.005573657009116162,2.3333418104599266,-0.6666613685130732,37.47277666204163,33.45114095409694,0.9456510191812626,2.1835407907532343,4.0058619030551625,6.546223079396185,25.513343354655387,0.5100021362304688,-1.6639392999410134,-1.761500740051268,-5.049285202906873,1.5262837228043367,-3.405392971479074,-0.11760850862346217,1.5100021362304688,15.168542937784094,-21.027909609596215,1.643892231427804,9,0.9850006103515625,2.6800003051757884,5.315000534057617,7.200000762939453,3.1500015258789134,4,0.060719254849396,-2.347806977534892,43.060001373291016,-1.1526688215252905,42.9900016784668,15.284998092746989,43.70000076293945,0.060719254849396
8952,2015-09-14,42.93000030517578,43.060001373291016,42.75,42.900001525878906,3205800.0,0.002568907312833435,1.1379337560179947,-0.18749254941229765,45.98446549554219,33.65431979233022,0.63252725724454,1.8311229262571942,3.791784565031854,6.419014141088283,27.353883235574443,0.3100013732910156,-1.5143178486806406,-1.438000106811522,-4.560229917878175,1.6842297042551309,-2.999115012344845,0.12311479872180087,1.364401473999024,21.348343502272744,-16.431073900414543,1.561114905533325,9,0.5549983978271484,2.4199981689453125,5.204999923706055,7.090000152587891,2.770000457763672,0,0.05846723279036592,2.3333418104599266,42.81999969482422,-2.347806977534892,43.060001373291016,-1.1526688215252905,42.9900016784668,0.05846723279036592
8953,2015-09-15,43.47000122070313,43.63999938964844,42.86000061035156,43.209999084472656,3811300.0,0.012578637588834374,1.6000025431379779,8.667090539166056,52.979291445151695,35.94386370543582,-0.16288980877107662,1.0255156272844843,3.1698892230718343,5.862055827284827,28.328751745400186,0.779998779296875,-1.5648523860572965,-0.6959993362426715,-3.46510286104175,2.0731041885564068,-2.0805510986422107,0.6885524261568676,0.7895125076293894,51.68542937784133,9.921334073123319,1.3845517623995391,9,0.014997482299797582,1.8799972534179616,4.429998397827141,6.334999084472649,1.8199996948242116,1,0.033356266563701054,1.1379337560179947,42.93000030517578,2.3333418104599266,42.81999969482422,-2.347806977534892,43.060001373291016,0.033356266563701054
8954,2015-09-16,44.18999862670898,44.22000122070313,43.40999984741211,43.65999984741211,2990300.0,0.01656308685960961,1.7457489040900618,2.0384400950731294,51.34046228409368,38.31388312307331,-0.83773157338495,0.0323064355374072,2.3730634662696914,5.130073668788718,29.760328126876907,0.8100013732910227,-1.5748091644522901,0.1984981536865149,-2.0241633217579036,2.4211596291309334,-0.9128325840356908,1.3098288914087206,0.035324811798105316,98.20343961935222,53.23878021964171,1.111330737722208,9,-0.7049999237060476,1.1599998474121165,3.710000991821296,5.615001678466804,2.510002136230476,2,0.017424767632789218,1.6000025431379779,43.47000122070313,1.1379337560179947,42.93000030517578,2.3333418104599266,42.81999969482422,0.017424767632789218
8955,2015-09-17,44.25,44.900001525878906,44.02000045776367,44.18000030517578,3718300.0,0.0013578043710269494,-3.5128330529363434,0.13207520009213053,45.65866912756506,39.83849282973637,-0.8928634347684579,-0.23423867351811367,2.2556568539460358,5.051927892638773,30.449049331978777,0.8800010681152344,-1.6676194622414329,0.38199958801269673,-1.440845183353325,2.2048443593787184,-0.5294227976703141,1.2934219736957075,-1.7000007629394531,72.34038754039923,28.31005655168846,0.9114223856830104,9,-0.5249996185302734,1.0999984741210938,3.2950000762939453,5.200000762939453,2.6399993896484375,3,0.029604550808836727,1.7457489040900618,44.18999862670898,1.6000025431379779,43.47000122070313,1.1379337560179947,42.93000030517578,0.029604550808836727
8956,2015-09-18,43.22999954223633,43.9900016784668,43.150001525878906,43.459999084472656,6194900.0,-0.02305085780256888,-3.307741967036729,-3.285722070844687,40.55849802391592,41.32770004336443,0.050978866358406094,0.5816707776219872,3.2187558743999034,6.044954103033923,31.029497603090995,1.0999984741210938,-1.5116654801543348,-0.48950080871581747,-1.9628356331172867,0.9838340156856518,-1.2261682209165485,0.2471666034849136,-0.6330002593994166,22.325544259328257,-16.409452974412613,0.7366674122007338,9,0.49500083923339844,2.1199989318847656,4.215000152587891,6.120000839233398,3.1599998474121094,4,0.06315057994782247,-3.5128330529363434,44.25,1.7457489040900618,44.18999862670898,1.6000025431379779,43.47000122070313,0.06315057994782247
8957,2015-09-21,43.38000106811523,43.7599983215332,43.22999954223633,43.5,3159900.0,0.003469847963619488,-1.5237917911735588,0.5217355248536624,39.017733914263474,42.1700506984065,-0.026568312614394074,0.3105513313063071,3.0085542415758937,5.865862286498988,30.92190009053733,0.529998779296875,-1.3464877062575837,-0.25249938964844176,-1.5754452657206954,1.070446486423812,-0.9139723276845686,0.40897354838768507,-0.7369417404174783,25.49020707812985,-6.264883362749604,0.6614729380361277,9,0.3449993133544993,1.9699974060058665,4.0649986267089915,5.824998855590827,2.8600006103515696,0,0.059704935196315256,-3.307741967036729,43.22999954223633,-3.5128330529363434,44.25,1.7457489040900618,44.18999862670898,0.059704935196315256
8958,2015-09-22,42.45000076293945,42.84000015258789,42.15999984741211,42.79999923706055,2775200.0,-0.0214384574061095,2.1627898724295167,2.916679912261009,43.267781335340125,43.40122503777093,0.7906142554748854,1.2162762526844233,3.85695753257815,6.762186759774913,29.738692976851556,1.220001220703118,-1.2386019687228185,-1.127499771118167,-2.552419473529312,0.2974199312929784,-1.8399596223237396,-0.41503991991259426,2.450000762939453,10.58396853572796,-22.79347832781768,0.7124598512055736,9,1.0799999237060547,2.714998245239258,4.994998931884766,6.709999084472656,4.349998474121094,1,0.07656065822353009,-1.5237917911735588,43.38000106811523,-3.307741967036729,43.22999954223633,-3.5128330529363434,44.25,0.07656065822353009
8959,2015-09-23,42.060001373291016,42.54999923706055,41.93000030517578,42.40999984741211,2725400.0,-0.009187264608695234,-1.0327813492758335,1.0,38.39287741654207,43.85250618938397,1.156430969476439,1.6142168098009861,4.149796700766942,7.101530209097575,28.553772508367615,0.6199989318847656,-1.0004412181386115,-1.4699993133544922,-3.031375358530937,0.09137673182195272,-2.2506873359427146,-0.6893112907662697,2.7852001190185547,4.377138541527522,-28.847691752522813,0.7806880225882232,9,1.3549995422363281,2.9899978637695312,5.194998741149902,6.979997634887695,3.4699974060058665,2,0.07679504129278136,2.1627898724295167,42.45000076293945,-1.5237917911735588,43.38000106811523,-3.307741967036729,43.22999954223633,0.07679504129278136
8960,2015-09-24,42.02000045776367,42.2599983215332,41.310001373291016,41.86000061035156,4725200.0,-0.0009510440851470126,1.9687609896823646,-0.4571444141689373,36.95324838968591,43.7947808257889,1.1548370835788546,1.58007412271823,4.100807920402225,7.081506036887248,27.43924520668992,0.9499969482421875,-0.8578601315213632,-1.4115001678466825,-3.0945085345838663,0.27150819889050126,-2.2530043512152744,-0.5699959844780906,2.7085929870605483,26.492500135222464,-6.503260655818657,0.8415041833685927,9,1.085000991821289,2.385000228881836,5.167499542236328,7.019998550415039,3.6399993896484375,3,0.1113755415086175,-1.0327813492758335,42.060001373291016,2.1627898724295167,42.45000076293945,-1.5237917911735588,43.38000106811523,0.1113755415086175
8961,2015-09-25,42.5,43.040000915527344,42.27000045776367,42.5,3433800.0,0.01142312082358976,-2.3478347403512845,0.0,46.805100723817226,43.88596251781946,0.6980828889949393,0.9660989553866415,3.5229887745860253,6.543184199318397,27.10381795762342,1.0200004577636719,-0.6626305963637904,-0.8150005340576172,-2.410711818400941,0.7807107502857065,-1.612856176229279,-0.01714489188595536,2.0234779205322297,48.57143302006066,12.188894966920351,0.79785564217166,9,0.6050014495849609,1.5300006866455078,4.612499237060547,6.539999008178711,3.779998779296882,4,0.10329410328584565,1.9687609896823646,42.02000045776367,-1.0327813492758335,42.060001373291016,2.1627898724295167,42.45000076293945,0.10329410328584565
8962,2015-09-28,41.09000015258789,42.310001373291016,41.0,42.13999938964844,4273400.0,-0.033176466997931975,-1.130084326550613,-100.0,31.004369964407246,41.44430457551452,2.0334719646612527,2.2089727422960053,4.811287358143389,7.892617100149451,27.016994286703277,1.5,-0.5392790479937304,-2.0470003128051744,-3.8019702450498443,-0.29203038056050445,-2.924485278927513,-1.1695153466828359,3.240669175109865,4.411770205731767,-27.868253943641516,0.8774849661223365,9,1.8600006103515625,2.530000686645508,6.022499084472656,7.94999885559082,2.0600013732910156,0,0.12898513549230906,-2.3478347403512845,42.5,1.9687609896823646,42.02000045776367,-1.0327813492758335,42.060001373291016,0.12898513549230906
8963,2015-09-29,41.02000045776367,41.2599983215332,40.65999984741211,41.20000076293945,4655500.0,-0.0017035700794421071,3.0000508634063223,0.17142898663401768,34.1894048218237,39.538631524151185,1.9214526382664303,2.072561423808196,4.755618396940974,7.894960382408769,26.914549698595437,0.5999984741210938,-0.45134066549886853,-1.9184999465942383,-3.688997795203967,-0.14800209798450936,-2.8037488708991063,-1.0332510222893703,3.0442153237182623,15.12606927679463,-18.03042896922088,0.8852489243048658,9,1.760000228881836,1.894998550415039,5.942499160766602,7.869998931884766,2.0,1,0.12725502590078985,-1.130084326550613,41.09000015258789,-2.3478347403512845,42.5,1.9687609896823646,42.02000045776367,0.12725502590078985
8964,2015-09-30,41.45000076293945,41.77000045776367,41.22000122070313,41.4900016784668,4722500.0,0.010482698692764192,-1.1999969482422217,0.22222693171703473,37.78452472605393,38.66372659064996,1.1867046106313808,1.5744289277826908,4.220085893407337,7.384267781017925,26.01349725637193,0.75,-0.4672103500021123,-1.3939996719360366,-3.27271545681657,0.484716112944497,-2.3333575643763,-0.45464177949577333,2.2737934251355014,33.19330088170757,-1.1765025013488568,0.9393578924402655,9,0.875,1.4649982452392578,4.2324981689453125,6.159997940063477,1.6199989318847656,2,0.1290711308962036,3.0000508634063223,41.02000045776367,-1.130084326550613,41.09000015258789,-2.3478347403512845,42.5,0.1290711308962036
8965,2015-10-01,41.459999084472656,41.95000076293945,41.060001373291016,41.68999862670898,3802300.0,0.00024121402531163127,1.3733196344012737,5.749856952126468,39.30817232833262,38.52480151336292,0.8262098410785654,1.4696620666533278,4.096370548830379,7.2872276212042735,25.001798451342637,0.8899993896484375,-0.5986582625734016,-1.2760013580322251,-3.214284801278488,0.6622820852140379,-2.2451430796553566,-0.30685963640909364,1.9574156695360116,33.61339823658485,-3.053656665565704,0.9691417216231305,10,0.75,1.4549999237060547,4.222499847412109,6.0149993896484375,0.670001983642571,3,0.09816690267001227,-1.1999969482422217,41.45000076293945,3.0000508634063223,41.02000045776367,-1.130084326550613,41.09000015258789,0.09816690267001227
8966,2015-10-02,42.41999816894531,42.43999862670898,40.91999816894531,41.060001373291016,3009300.0,0.023154826475434875,1.1714327753875449,-5.913041314912362,46.4632302289136,39.35207888165738,-0.2914166401165943,0.426795746493724,3.0205042177836603,6.239775897642723,24.269575659106994,1.5200004577636648,-0.7602488691236857,-0.24950218200683594,-2.131756985832162,1.63275262181849,-1.1906295839194954,0.6916252199058235,0.7216750944037003,98.87637800675542,57.78185113498954,0.941127401912662,10,-0.5699977874755859,0.49500083923339844,3.262500762939453,5.055000305175781,-0.8999977111816406,4,0.07637910934278924,1.3733196344012737,41.459999084472656,-1.1999969482422217,41.45000076293945,3.0000508634063223,41.02000045776367,0.07637910934278924
8967,2015-10-05,43.63999938964844,43.709999084472656,42.70000076293945,42.70000076293945,3634300.0,0.028760048877047417,-1.148935738489946,0.6911770893230299,51.07730153419494,40.219803348196805,-1.6434890238616688,-0.7746403862977687,1.7231808731985012,4.93469630647418,22.584392907129708,1.2900009155273438,-0.8646331568053682,0.9334991455078097,-0.9963251004594724,2.8633233914750917,-0.03141297747583138,1.8984112684914507,-2.979999542236328,97.70492746445139,55.55622056425294,0.9649121229836403,10,-1.4549999237060547,-0.779998779296875,2.042499542236328,3.8349990844726562,-3.0099983215332102,0,0.060494945613465356,1.1714327753875449,42.41999816894531,1.3733196344012737,41.459999084472656,-1.1999969482422217,41.45000076293945,0.060494945613465356
8968,2015-10-06,43.63999938964844,43.790000915527344,43.290000915527344,43.54999923706055,3224900.0,0.0,1.564081496914033,0.09574498305703792,46.16458099791819,41.083325968349705,-1.6281537752262523,-0.821483927288071,1.6420078899839297,4.837257837016992,21.091293426130285,0.5,-0.8490272483501542,0.9364992141723647,-0.9869981521731219,2.8599965805178513,-0.02524946900037861,1.898247897345108,-2.9189995574951197,94.7734709990244,57.248532905883565,0.9617486831727422,10,-1.414999008178711,-0.779998779296875,2.042499542236328,3.8349990844726562,-3.1300010681152344,1,-0.011228182186587277,-1.148935738489946,43.63999938964844,1.1714327753875449,42.41999816894531,1.3733196344012737,41.459999084472656,-0.011228182186587277
8969,2015-10-07,44.310001373291016,44.81999969482422,43.709999084472656,43.90999984741211,3837300.0,0.015352932928810015,-1.7749909401285549,4.444453863434069,50.385612810317916,42.57581090397549,-2.174054081131814,-1.4625079333157842,0.8618054547258467,4.0701694568207785,20.248824619923568,1.1800003051757812,-0.8191364541857098,1.540501213073732,-0.5107316942159486,3.5917341203634123,0.5148847594288952,2.5661176667185686,-3.4662414978027343,86.9231250770275,51.57959764110009,1.0256164536448398,10,-1.5700016021728516,-1.5300006866455078,1.2049980163574219,3.164997100830078,-5.8000030517578125,2,-0.029113086787330267,1.564081496914033,43.63999938964844,-1.148935738489946,43.63999938964844,1.1714327753875449,42.41999816894531,-0.029113086787330267
8970,2015-10-08,45.13000106811523,45.209999084472656,44.040000915527344,44.27999877929688,3152600.0,0.01850597313044733,1.3168319075406492,2.1249976158232684,62.53298856798915,44.323353997772365,-2.8010693804141056,-2.2340162226743914,-0.054046059188891604,3.1554289375709317,19.330168946669634,1.1699981689453125,-0.7411018713099367,2.257000923156731,-0.04901965165055344,4.563021497964016,1.1039906357530924,3.41001121056037,-4.0476668034667895,98.13524477190944,58.619191897763386,1.1530102874036412,10,-2.1950016021728445,-2.1950016021728445,0.19749832153321023,2.3449974060058665,-7.370002746582024,3,-0.04564594115966947,-1.7749909401285549,44.310001373291016,1.564081496914033,43.63999938964844,-1.148935738489946,43.63999938964844,-0.04564594115966947
8971,2015-10-09,45.41999816894531,45.52999877929688,45.02999877929688,45.06999969482422,3062900.0,0.006425816396334438,-1.3255797448591107,0.41176180196838535,63.21242089565372,47.902026323466416,-2.9427695661708597,-2.444575355360797,-0.42850764451703327,2.7811554742140245,18.34159902727153,0.5,-0.5731416165580612,2.4169981002807646,-0.1543260319830182,4.988322232544547,1.1313360341488732,3.702660166412656,-4.007450718710935,96.11304991325915,52.55814765458553,1.2856620661318918,10,-2.3249988555908203,-2.3249988555908203,-0.21999835968017578,2.0550003051757812,-7.179996490478516,4,-0.07243498972836881,1.3168319075406492,45.13000106811523,-1.7749909401285549,44.310001373291016,1.564081496914033,43.63999938964844,-0.07243498972836881
8972,2015-10-12,45.43999862670898,45.52000045776367,45.1500015258789,45.33000183105469,2013000.0,0.00044034475054943734,1.74072818208796,0.31427792915529307,71.95300246470981,52.097981617120425,-2.548873247500019,-2.38939712765427,-0.5215864367787972,2.6775764111536304,17.3110269977004,0.36999893188477273,-0.37384684606228546,2.3114986419677663,-0.4803783137455895,5.103375597681122,0.9155601641110849,3.707437119824448,-3.615706043568352,95.98213221344551,46.26319703258066,1.3959384778566786,10,-2.2150001525878835,-2.344999313354485,-0.5074996948242116,2.0349998474121165,-8.239997863769524,0,-0.08626756794488954,-1.3255797448591107,45.41999816894531,1.3168319075406492,45.13000106811523,-1.7749909401285549,44.310001373291016,-0.08626756794488954
8973,2015-10-13,44.91999816894531,45.5,44.849998474121094,45.16999816894531,2630400.0,-0.01144367239170685,-2.333346375053797,-2.272793480145803,70.60516831118267,55.74471979324584,-1.584061174166692,-1.8500497417294213,-0.091240182747093,3.102302111053689,16.78137120815034,0.6500015258789062,-0.29094725072302197,1.7189983367919908,-1.183340412982524,4.6213370865665055,0.2678289619047334,3.170167711679248,-2.72513496618906,66.48347732769906,10.573508664038528,1.4511693748872558,10,-1.6949996948242188,-1.8249988555908203,0.04250144958496094,2.3500003814697266,-7.509998321533203,1,-0.09550305600403841,1.74072818208796,45.43999862670898,-1.3255797448591107,45.41999816894531,1.3168319075406492,45.13000106811523,-0.09550305600403841
8974,2015-10-14,44.959999084472656,45.40999984741211,44.65999984741211,44.849998474121094,2024100.0,0.0008904923677177656,-2.0612378357337486,-0.44000244140625,71.18155049335483,59.28620625602609,-1.2000017164502594,-1.9282697816528724,-0.24516785780447492,2.9702835800565026,16.768478993752634,0.75,0.056252957186138985,1.7204992294311552,-1.256545340232634,4.6975437990949445,0.23197694459926055,3.20902151426305,-2.4316223240623387,61.7449320778094,2.026530464995183,1.488522284831895,10,-1.7350006103515625,-1.864999771118164,0.0025005340576171875,2.114999771118171,-8.529998779296875,2,-0.09897688731217746,-2.333346375053797,44.91999816894531,1.74072818208796,45.43999862670898,-1.3255797448591107,45.41999816894531,-0.09897688731217746
8975,2015-10-15,45.56000137329102,45.56000137329102,44.93999862670898,45.18000030517578,2557500.0,0.013345246909170383,2.2631631782361623,3.454535996670893,71.6713936123826,62.087113298633746,-1.2932570255615872,-2.5561533155402785,-0.948348589383734,2.2891213425358288,17.45270691086703,0.6200027465820455,0.41744337631956796,2.2550014495849666,-0.869640334674564,5.379643233844497,0.6926805574552048,3.8173223417147284,-2.7314624109920516,100.0,37.26583687957892,1.562320892129765,10,-1.4300003051757884,-2.4500007629394602,-0.5975017547607493,1.1999988555908132,-9.729999542236335,3,-0.1547410631969558,-2.0612378357337486,44.959999084472656,-2.333346375053797,44.91999816894531,1.74072818208796,45.43999862670898,-0.1547410631969558
8976,2015-10-16,45.959999084472656,45.97999954223633,45.25,45.6500015258789,3236300.0,0.00877958075339591,3.1714441416893733,0.8157807559102579,90.24793013239217,66.43940536510011,-1.27206964713654,-2.8892742828045783,-1.4402997974981346,1.7931792599038374,17.622642778165567,0.7299995422363281,0.7695434587842129,2.5184991836547823,-0.8233199062591368,5.860318273568701,0.8475896386978192,4.189408728611745,-2.8036846328546403,98.48481345548073,27.201189775055582,1.6709095449569606,10,-1.3249988555908203,-2.6399993896484375,-1.2149982452392578,0.1399993896484375,-9.239997863769524,4,-0.17841603407929096,2.2631631782361623,45.56000137329102,-2.0612378357337486,44.959999084472656,-2.333346375053797,44.91999816894531,-0.17841603407929096
8977,2015-10-19,45.97000122070313,46.04999923706055,45.599998474121094,45.81999969482422,2767100.0,0.00021762698933236457,1.9032535932270132,0.48387970072850167,91.31885956504831,71.45654742811458,-1.0245452959764307,-2.840948145193046,-1.4947109839686235,1.6944600869967203,17.821520270008634,0.4500007629394531,1.142621240387271,2.3990013122558693,-1.12836440289054,5.926367027402279,0.6353184546826682,4.16268416982907,-2.4183708563985533,94.24474449750312,15.202508095870456,1.7636828575732035,10,-1.0900020599365305,-2.615001678466804,-1.3175010681152415,0.044998168945305395,-9.930000305175788,0,-0.16815312893128742,3.1714441416893733,45.959999084472656,2.2631631782361623,45.56000137329102,-2.0612378357337486,44.959999084472656,-0.16815312893128742
8978,2015-10-20,45.70000076293945,45.97999954223633,45.5099983215332,45.81000137329102,2724700.0,-0.005873405494757344,1.088908480553389,-0.7333299425258252,86.44938820912125,75.46363358353717,-0.48232541196843925,-2.4400862561779277,-1.2767188147652035,1.8702390593853693,17.24895643530349,0.470001220703125,1.4183811937330972,1.966500854492189,-1.6419351027745108,5.574936811758889,0.1622828758588355,3.7707188331255423,-1.7486313789939203,74.82024260387507,-9.607594830238952,1.8042179786333499,10,-0.6550006866455078,-2.345001220703125,-1.2825021743774414,0.3149986267089844,-9.229999542236321,1,-0.18599562052727792,1.9032535932270132,45.97000122070313,3.1714441416893733,45.959999084472656,2.2631631782361623,45.56000137329102,-0.18599562052727792
8979,2015-10-21,45.290000915527344,45.83000183105469,45.25,45.7400016784668,2686100.0,-0.008971550121824046,-1.1886754428266049,4.09089332778445,80.73836089343469,77.48645273080889,0.09086148949763384,-1.871656499263274,-0.9097343740168498,2.1798026455395103,16.397268355163195,0.5800018310546875,1.5733177116599393,1.3950010299682631,-2.187097765571359,4.977099825507885,-0.39604836780154784,3.186050427738074,-1.0028507550834078,31.531720393154604,-56.87319679128147,1.7910493977698096,10,0.06499862670898438,-1.9350013732910156,-0.872502326965332,0.7249984741210938,-8.830001831054688,2,-0.17398986329924393,1.088908480553389,45.70000076293945,1.9032535932270132,45.97000122070313,3.1714441416893733,45.959999084472656,-0.17398986329924393
8980,2015-10-22,46.70000076293945,46.88999938964844,45.459999084472656,45.5099983215332,3118900.0,0.031132696376888314,-1.2170531632393558,-2.6444453863434068,82.03592780175921,79.57795349815395,-1.199113113996134,-3.0704910680320054,-2.37368727664073,0.6808571058996407,15.423377988636302,1.5999984741210938,1.8269617577067692,2.571000862121579,-1.1055704205827226,6.247572144825881,0.7327152207694283,4.40928650347373,-2.130794750236859,88.4147135719536,1.279244483792354,1.8382856413521518,10,-0.9250011444091797,-2.9250011444091797,-2.2825021743774414,-0.6850013732910156,-10.209999084472656,3,-0.21991435310454677,-1.1886754428266049,45.290000915527344,1.088908480553389,45.70000076293945,1.9032535932270132,45.97000122070313,-0.21991435310454677
8981,2015-10-23,46.88999938964844,46.97999954223633,46.5,46.93000030517578,2490000.0,0.0040684930108130235,5.85716621253406,-0.033614145766015284,78.76105417948922,80.33440368868497,-1.294828494131366,-3.07225496001616,-2.636531029688264,0.4069047579081939,15.228159409078598,0.4799995422363281,2.0188452429283714,2.541499519348143,-1.2480278960770121,6.331026934773298,0.6467358116355655,4.436263227060721,-1.9030505690955906,94.79767766461084,8.627427383056599,1.8947637077125772,10,-1.0699996948242188,-3.0699996948242188,-2.3524999618530273,-0.875,-10.189998626708984,4,-0.23587113889012723,-1.2170531632393558,46.70000076293945,-1.1886754428266049,45.290000915527344,1.088908480553389,45.70000076293945,-0.23587113889012723
8982,2015-10-26,46.38999938964844,46.88999938964844,46.31000137329102,46.81000137329102,1792900.0,-0.010663254564050595,-1.0000000000000244,10.499809269502371,72.3577180300536,80.5291314352262,-0.7218048150332024,-2.2712835588018265,-2.206694431579436,0.8362760905180977,14.18000324142527,0.5799980163574148,2.03568453495258,1.7764995574951143,-1.7881768782458565,5.341175993236085,-0.00583866037536751,3.558837775365596,-1.0044404247588972,65.89593591306898,-18.393508261451686,1.782338217870484,10,-0.5699996948242188,-2.5699996948242188,-1.8524999618530273,-0.375,-9.869998931884766,0,-0.20845006027534219,5.85716621253406,46.88999938964844,-1.2170531632393558,46.70000076293945,-1.1886754428266049,45.290000915527344,-0.20845006027534219
8983,2015-10-27,46.2400016784668,46.40999984741211,45.72999954223633,46.209999084472656,2506500.0,-0.0032334061900227695,2.675687936242822,-0.07143441022333918,67.14033078794202,80.08010702351366,-0.407753163319839,-1.8025845477951137,-2.1400434029870254,0.9201234023249327,12.661407447546406,0.6800003051757812,2.022621371840387,1.365501785278319,-1.8373821388673761,4.568385709424014,-0.2359401767945286,2.9669437473511664,-0.5355545981079004,57.2255456892807,-25.626535624643843,1.6014419620728462,10,-0.2800025939941406,-2.420001983642578,-1.7025022506713867,-0.22500228881835938,-10.630001068115234,1,-0.22058824378653563,-1.0000000000000244,46.38999938964844,5.85716621253406,46.88999938964844,-1.2170531632393558,46.70000076293945,-0.22058824378653563
8984,2015-10-28,46.79999923706055,47.02999877929688,46.13000106811523,46.16999816894531,2086100.0,0.012110673405414829,-1.5352217106076047,20.998219961856325,65.5493453206338,79.39987943554158,-0.7591291937679756,-2.0461290386710687,-2.784079362191548,0.2965602309210169,11.755118925129981,0.8999977111816548,1.9651549790351623,1.6579994201660142,-1.2175578272991956,4.533556667631224,0.2202207964334093,3.095778043898619,-1.0699996948242188,85.35034478066663,4.2484209556800465,1.4377786237326036,10,-0.6599998474121094,-2.9549999237060547,-2.4524993896484375,-0.9699993133544922,-10.829998016357422,2,-0.22072645693928072,2.675687936242822,46.2400016784668,-1.0000000000000244,46.38999938964844,5.85716621253406,46.88999938964844,-0.22072645693928072
8985,2015-10-29,45.52999877929688,46.72999954223633,45.459999084472656,46.63999938964844,4298100.0,-0.027136762360413957,-1.032000732421875,-1.761902743549831,50.86614674633284,75.02412572597945,0.5656522073795358,-0.4802006482728629,-1.5836591363470518,1.4949647545126226,10.728382706207054,1.3400001525878906,1.9272970924754915,0.18449897766114276,-2.111589640281231,2.4805875956035166,-0.9635453313100442,1.3325432866323297,1.5,4.458580154823717,-71.65691744568208,1.1480443089711876,10,0.6100006103515554,-1.68499946594239,-1.2974987030029368,0.18500137329100852,-10.119998931884773,3,-0.19920931117943452,-1.5352217106076047,46.79999923706055,2.675687936242822,46.2400016784668,-1.0000000000000244,46.38999938964844,-0.19920931117943452
8986,2015-10-30,45.65999984741211,46.09000015258789,45.45000076293945,45.6500015258789,3566000.0,0.0028552838041002726,-2.1219494040696323,-0.009007491923850022,51.702796067200154,70.6223408928852,0.43429141546103267,-0.37420914677505834,-1.7664006725356245,1.2742362553812114,10.119052480640038,0.6399993896484375,1.889036505992813,0.1524999618530245,-1.6861253200216382,1.9911252437276872,-0.7668126790843033,1.0718126027903523,1.3699989318847727,13.291097982312278,-57.820002066022425,0.919312640937331,10,0.4799995422363281,-1.8150005340576172,-1.904998779296875,-0.25499916076660156,-10.389999389648438,4,-0.2008321988521654,-1.032000732421875,45.52999877929688,-1.5352217106076047,46.79999923706055,2.675687936242822,46.2400016784668,-0.2008321988521654
8987,2015-11-02,46.27999877929688,46.290000915527344,45.04999923706055,45.81000137329102,2975300.0,0.013578601269310209,4.06121400378369,47.00763067528136,60.36586216842364,67.72417133280767,-0.15322303908965296,-0.8287768595259806,-2.3982060111216654,0.5685891089865649,10.430556900743785,1.2400016784667969,1.8161864606453335,0.6404989242553754,-1.0022391945853002,2.283237043096051,-0.18087013516495887,1.4618679836757096,0.6868000793457014,62.12120336387032,-9.179715729270825,0.8213690594203371,11,-0.23999977111817117,-2.43499946594239,-2.7124977111816477,-0.8749980926513743,-10.869998931884773,0,-0.20700082690241972,-2.1219494040696323,45.65999984741211,-1.032000732421875,45.52999877929688,-1.5352217106076047,46.79999923706055,-0.20700082690241972
8988,2015-11-03,43.150001525878906,43.63999938964844,41.7400016784668,43.33000183105469,11417800.0,-0.06763174883267642,3.750021457794902,-0.38298148644151714,40.62176837617922,63.26677216422373,2.879866105521998,2.384904047542264,0.7339840978021002,3.5962629456427706,11.54997921347408,4.539997100830085,1.517423207149065,-2.464998435974124,-4.24239395385441,-0.6876029180938374,-3.3536961949142636,-1.5763006770339842,3.7017893554687546,26.654075995445403,-43.96136319019765,0.8886977589401427,11,1.2349987030029297,0.6949977874755859,0.13499927520751953,2.0999984741210938,-8.060001373291016,1,-0.15365007725756252,4.06121400378369,46.27999877929688,-2.1219494040696323,45.65999984741211,-1.032000732421875,45.52999877929688,-0.15365007725756252
8989,2015-11-04,43.02000045776367,43.16999816894531,42.34000015258789,43.060001373291016,7006800.0,-0.0030127708810686604,5.384735019660778,0.22222693171703473,36.16556131777531,58.17006477711441,2.9659012668044866,2.543724331196394,0.8821211164919447,3.632364805027386,12.418183703644809,0.8299980163574219,1.1905797457350573,-2.5304994583129883,-4.580078948952178,-0.48091996767379896,-3.555289203632583,-1.5057097129933936,3.4228472873535196,25.651289123597778,-39.54332142667624,1.0247897453195958,11,1.364999771118164,0.9549980163574219,-0.1725006103515625,2.059999465942383,-8.799999237060547,2,-0.17224546184482548,3.750021457794902,43.150001525878906,4.06121400378369,46.27999877929688,-2.1219494040696323,45.65999984741211,-0.17224546184482548
8990,2015-11-05,43.06999969482422,43.209999084472656,42.43000030517578,42.95000076293945,5405600.0,0.001162232369328553,2.9000162125561477,-2.999904634751097,33.635326798373924,53.1560950681016,2.6226341325847926,2.457478153310099,0.8196194786249009,3.484929727404996,13.045496000657664,0.779998779296875,0.9097929029130967,-2.377500152587892,-4.704348855231871,-0.05065144994391346,-3.540924503909878,-1.2140758012659063,2.9966203649609398,29.23073053560874,-30.441213971253692,1.1634243513219886,11,1.3150005340576172,0.904998779296875,-0.4499998092651367,2.010000228881836,-8.889999389648438,3,-0.16484788772762193,5.384735019660778,43.02000045776367,3.750021457794902,43.150001525878906,4.06121400378369,46.27999877929688,-0.16484788772762193
8991,2015-11-06,42.13000106811523,43.04999923706055,41.97000122070313,42.790000915527344,5716800.0,-0.021824904420000513,-1.2040786139407962,-5.5000476841403145,30.327849309933853,48.48610965475496,3.1474031823077553,3.30796165001113,1.708855207294782,4.329180559455189,13.580030038659915,1.0999984741210866,0.6464226713236556,-3.152998924255378,-5.912915245102653,-0.39308260340810364,-4.532957084679012,-1.7730407638317445,3.5904895211644643,8.571416594354929,-44.797044616018866,1.3799581604236364,11,2.2549991607666087,1.8449974060058665,0.4324979782104563,2.9499988555908274,-7.270000457763672,4,-0.15950631498533097,2.9000162125561477,43.06999969482422,5.384735019660778,43.02000045776367,3.750021457794902,43.150001525878906,-0.15950631498533097
8992,2015-11-09,41.52000045776367,42.02999877929688,41.25,41.88999938964844,5039400.0,-0.01447900771151922,1.400004695028521,0.5606045718579253,29.306910424783922,44.28239628107073,3.345792455534344,3.804275295326633,2.265760873864366,4.832048322011502,14.282081582487638,0.8800010681152273,0.20898837203910858,-3.566999626159671,-6.796749611918486,-0.3372496404008558,-5.181874619039078,-1.9521246332802633,3.8820510186509907,11.297093168019103,-37.73202928847224,1.6148749928794073,11,2.6199989318847656,2.6199989318847656,0.8624992370605469,3.559999465942383,-6.119998931884766,0,-0.15052986346562858,-1.2040786139407962,42.13000106811523,2.9000162125561477,43.06999969482422,5.384735019660778,43.02000045776367,-0.15052986346562858
8993,2015-11-10,40.63000106811523,41.63999938964844,40.560001373291016,41.29999923706055,4419400.0,-0.021435437857323714,-1.6666698063446612,1.8108110894600833,27.977296401165162,40.10772417890756,3.750758904109901,4.591825159320258,3.0802678482490435,5.606576180612819,15.422425683722384,1.0799980163574219,-0.23875763970485764,-4.242499160766606,-8.039044694218404,-0.4459536273148075,-6.1407719274925014,-2.34422639404071,4.35684526065797,2.641500199371818,-46.59327182337241,1.8982727667258987,11,3.0149993896484446,3.164999008178718,1.8924989700317454,4.449998855590827,-6.3400001525878835,1,-0.12847652186747205,1.400004695028521,41.52000045776367,-1.2040786139407962,42.13000106811523,2.9000162125561477,43.06999969482422,-0.12847652186747205
8994,2015-11-11,40.5099983215332,40.84000015258789,40.2599983215332,40.84000015258789,3649500.0,-0.0029535501704970324,2.515143108151847,0.49254139242523787,16.68456988743965,36.30977119458609,3.2237010540388695,4.5970442795766076,3.175019866106304,5.601413366566703,16.851683117726253,0.5800018310546875,-0.6611152707929335,-4.140001869201662,-8.407356329911224,0.12735259150790057,-6.273679099556446,-2.006324638846877,3.9456266125821315,8.474574079462064,-34.32516431688393,2.133677230354782,11,2.7650012969970703,3.135000228881836,2.0325021743774414,4.570001602172852,-5.509998321533203,2,-0.13379408525090697,-1.6666698063446612,40.63000106811523,1.400004695028521,41.52000045776367,-1.2040786139407962,42.13000106811523,-0.13379408525090697
8995,2015-11-12,38.5099983215332,40.29999923706055,38.4900016784668,40.22000122070313,8312200.0,-0.04937052784168827,-1.068573147524474,5.181798215193992,12.252229279224636,31.926374884811036,4.6077475937892345,6.368300987497605,5.116981768762038,7.463187553327423,18.494680798208332,2.0199966430664062,-1.1122604559404934,-5.787501716613768,-10.832256900145588,-0.7427465330819487,-8.309879308379678,-3.2651241248478584,5.3582388868206365,0.43852310904686054,-34.30563274987981,2.52237759176591,11,3.880002975463867,4.250001907348633,4.250001907348633,6.570001602172852,-3.1999969482421875,3,-0.11139956602987666,2.515143108151847,40.5099983215332,-1.6666698063446612,40.63000106811523,1.400004695028521,41.52000045776367,-0.11139956602987666
8996,2015-11-13,37.7599983215332,38.86000061035156,37.68999862670898,38.40999984741211,6556000.0,-0.019475461768084013,-1.9620269056563333,0.3801172069324739,11.982356260626958,26.550429783944736,4.603379261574588,6.822260034935866,5.794841021873189,8.077979150535086,19.98368607670498,1.1700019836425852,-1.6596815863724999,-6.1275016784668,-11.885761843034032,-0.36924151389956705,-9.006631760750416,-3.2483715961831834,5.247721202038711,1.612896137399572,-27.984928494190513,2.8791300822836168,11,2.905000686645508,4.600000381469727,5.17500114440918,7.320001602172852,-1.3499984741210938,4,-0.09480927371535064,-1.068573147524474,38.5099983215332,2.515143108151847,40.5099983215332,-1.6666698063446612,40.63000106811523,-0.09480927371535064
8997,2015-11-16,38.2400016784668,38.41999816894531,37.54999923706055,37.59000015258789,4626400.0,0.012711953873680848,-1.3835477566547871,-1.0,15.75342555233091,23.787280581294926,3.199419455228494,6.043294461921661,5.274189396814307,7.476161286045297,21.513133442687515,0.8699989318847656,-2.0559195702150888,-5.260998344421388,-11.452132785060847,0.9301360962180709,-8.356565564741118,-2.1654311241016586,3.8105280836697872,16.870474710609987,-8.851238633717351,3.095567220319731,11,2.1399974822998047,4.049997329711914,4.854997634887695,6.839998245239258,-1.5600013732910156,0,-0.08838914539113485,-1.9620269056563333,37.7599983215332,-1.068573147524474,38.5099983215332,2.515143108151847,40.5099983215332,-0.08838914539113485
8998,2015-11-17,37.20000076293945,38.400001525878906,37.13999938964844,38.34000015258789,4767500.0,-0.027196675467537346,1.0,-1.7538410976912333,10.526333951548338,20.93847754060304,3.6952490270987326,6.760458251811613,6.234828751196687,8.405106349599379,23.27228086132739,1.2600021362304688,-2.5443173100981227,-5.875999259948728,-12.577494447614697,0.8254959277172418,-9.226746853781712,-2.525251666115743,3.9504228941819264,1.6216584032092938,-15.873463567876948,3.3507475938329834,11,2.9749984741210938,4.884998321533203,5.95999813079834,7.879999160766602,-0.5499992370605469,1,-0.048387075272691926,-1.3835477566547871,38.2400016784668,-1.9620269056563333,37.7599983215332,-1.068573147524474,38.5099983215332,-0.048387075272691926
8999,2015-11-18,37.40999984741211,37.68000030517578,37.0099983215332,37.41999816894531,7977500.0,0.005645136563595665,1.5282969979199206,0.008770462180937211,13.423435776835433,18.692711871543207,2.9120140161129626,6.250296100948852,5.9691609442814695,8.102028276155892,25.42887105371814,0.6700019836425781,-3.2074135399201467,-5.27200012207031,-12.341872696045748,1.7978724519051283,-8.806936409058032,-1.737063835082587,2.938338956214679,12.158097707240039,-6.697472231351313,3.53493628698772,11,2.6199989318847656,4.60999870300293,5.749999046325684,7.670000076293945,-0.9099998474121094,2,-0.08340013217349951,1.0,37.20000076293945,-1.3835477566547871,38.2400016784668,-1.9620269056563333,37.7599983215332,-0.08340013217349951
9000,2015-11-19,36.43000030517578,37.52999877929688,36.27999877929688,37.40999984741211,5944700.0,-0.0261961920939201,1.0491846848959316,98.01640595192674,11.380757519023263,16.58747945033092,3.1861340308260324,6.768466067064878,6.878699670670748,8.985977660508958,26.90106889579952,1.25,-3.518265949466162,-5.738499641418457,-13.066732579343658,1.5897332965067434,-9.40261611038106,-2.0743831724558532,3.2506704020322914,5.8140085046986165,-13.177620190320749,3.6641164689626016,11,2.724998474121101,5.224998474121101,6.729998588562012,8.649999618530273,0.6599998474121094,3,-0.039253370661449405,1.5282969979199206,37.40999984741211,1.0,37.20000076293945,-1.3835477566547871,38.2400016784668,-0.039253370661449405
9001,2015-11-20,35.83000183105469,36.81999969482422,35.599998474121094,36.52999877929688,9058200.0,-0.01646990033200324,-1.1034437399700088,0.7142829338928298,6.202863868710452,14.020363166322754,3.1273747581611033,6.848520201676976,7.407549700042601,9.478755721490117,28.456214630091836,1.220001220703125,-3.8298640287775854,-5.785498237609865,-13.280859112099904,1.7098626368801746,-9.53317867485488,-2.0378178003648486,3.17053449057115,8.156148291637695,-5.157642008173394,3.7476804372450196,11,2.789997100830078,5.484996795654297,7.789999008178711,9.249998092651367,1.0499992370605398,4,-0.014512989985754787,1.0491846848959316,36.43000030517578,1.5282969979199206,37.40999984741211,1.0,37.20000076293945,-0.014512989985754787
9002,2015-11-23,36.72000122070313,37.02999877929688,35.75,35.810001373291016,6839800.0,0.02483950165129656,-1.4854282635023415,-1.3000054495912776,16.82147221294909,12.780827145409857,1.6593949935742316,5.477772113234401,6.451730618509764,8.48546299332704,30.228639461316696,1.279998779296882,-4.145497680877213,-4.411998939514156,-11.857968340322394,3.033970461294082,-8.134983639918275,-0.6890142391100369,1.600427531421758,40.000054495616084,27.201631486934705,3.7229847004041186,11,1.49999809265136,4.594997406005852,7.257498741149895,7.979999542236321,-0.040000915527350855,0,-0.008442302913547861,-1.1034437399700088,35.83000183105469,1.0491846848959316,36.43000030517578,1.5282969979199206,37.40999984741211,-0.008442302913547861
9003,2015-11-24,36.040000915527344,36.59000015258789,35.709999084472656,36.47000122070313,7754700.0,-0.01851852621378447,1.6268760390808263,-0.4725278871184819,15.917976571653199,12.695650110322475,1.8101940721664533,5.643793376787798,7.039244002472373,9.066108762225205,32.75764251084699,1.0100021362304759,-4.389767229079013,-4.581999206542967,-11.951730509631837,2.787732096545902,-8.266864858087402,-0.8971335549985326,1.7363417809967885,21.153944907016836,9.569004863148685,3.6848656515444342,11,1.9099979400634766,5.274997711181641,8.077498435974121,8.524999618530273,-0.20000076293945312,1,0.017758029228370553,-1.4854282635023415,36.72000122070313,-1.1034437399700088,35.83000183105469,1.0491846848959316,36.43000030517578,0.017758029228370553
9004,2015-11-25,36.47000122070313,36.75,35.97999954223633,36.0099983215332,5281800.0,0.01193119573397472,-1.9615376150827128,-1.0697734248860016,18.92656889262466,13.437243400700254,0.8346234226487113,4.638008495558317,6.496635317668208,8.537447339439574,34.82157232415711,0.7700004577636719,-4.593704400531209,-3.6354990005493093,-10.62002989901113,3.3490318979125107,-7.127764449780216,-0.14323355131840287,0.8710726313403896,45.077855389395744,34.24922671630537,3.4922654492309095,11,0.759998321533196,4.844997406005852,7.729998588562005,7.944997787475579,-0.22999954223633523,2,0.004935571679487438,1.6268760390808263,36.040000915527344,-1.4854282635023415,36.72000122070313,-1.1034437399700088,35.83000183105469,0.004935571679487438
9005,2015-11-27,36.459999084472656,36.56999969482422,36.2599983215332,36.43000030517578,2339600.0,-0.00027425653676149686,1.480010986328125,0.06521432658578354,20.743042709228632,14.410653006100441,0.5847446150748326,4.146249187247179,6.389656788187665,8.457787889723647,37.71039937839248,0.3100013732910156,-4.73282879306079,-3.1920011520385714,-9.864390301973131,3.4803879978959884,-6.528195727005851,0.14419342292870851,0.5328596919863813,60.139889987355176,47.000536453071966,3.336194574967278,11,0.5499992370605469,4.854999542236328,7.895000457763672,7.954999923706055,-1.0999984741210938,4,0.0010971178423417882,-1.9615376150827128,36.47000122070313,1.6268760390808263,36.040000915527344,-1.4854282635023415,36.72000122070313,0.0010971178423417882
9006,2015-11-30,36.4900016784668,36.61999893188477,36.099998474121094,36.52999877929688,6508100.0,0.0008228906952145731,3.7273326281837686,-1.333290946083655,22.39300642258776,15.148384213906757,0.3974433397929289,3.5774465893919896,6.273492967609151,8.344094084500945,40.78806027122827,0.520000457763679,-4.794711775732182,-2.703498649597165,-8.879367185734623,3.4723698865402923,-5.791432917665894,0.3844356184715636,0.2599983215332031,59.09111926711525,43.83013851966737,3.0879342680687305,11,0.5099983215332031,4.8249969482421875,8.284997940063477,7.924997329711914,-1.970001220703125,0,0.016442818485129296,1.480010986328125,36.459999084472656,-1.9615376150827128,36.47000122070313,1.6268760390808263,36.040000915527344,0.016442818485129296
9007,2015-12-01,36.70000076293945,37.02000045776367,36.43999862670898,36.79999923706055,7012600.0,0.005754976015706292,1.1481512878113829,2.500143061516008,26.69041158870462,16.944392840257457,-0.06032112212670171,2.7541453445535424,5.973160669061436,8.04885923273342,44.248091472046184,0.5800018310546946,-4.58041686458305,-2.0144996643066406,-7.297674238598958,3.268674909985677,-4.656086951452799,0.6270876228395181,-1.1000022888183594,75.57256798744353,56.2898390217014,2.641587287146158,12,-0.060001373291015625,4.614997863769531,8.119998931884766,7.714998245239258,-2.3100013732910085,1,0.004904640366044433,3.7273326281837686,36.4900016784668,1.480010986328125,36.459999084472656,-1.9615376150827128,36.47000122070313,0.004904640366044433
9008,2015-12-02,36.52000045776367,36.86999893188477,36.45000076293945,36.599998474121094,6258000.0,-0.004904640366044655,-2.8182101922977534,0.7999923704890517,26.501794569024938,18.397543817167403,0.01461412212785973,2.5423212145224596,6.088854942161802,8.137081259528841,45.812239850999816,0.4199981689453196,-4.297716006089686,-1.8629999160766602,-6.79465916346269,3.0686593313093695,-4.328829539769671,0.6028297076163511,-0.8916019439697251,51.923119245864356,29.981366447031327,2.4658296236930135,12,0.0449981689453125,4.7949981689453125,8.299999237060547,7.894998550415039,-2.3600006103515625,2,0.004381156774550199,1.1481512878113829,36.70000076293945,3.7273326281837686,36.4900016784668,1.480010986328125,36.459999084472656,0.004381156774550199
9009,2015-12-03,35.61000061035156,36.7400016784668,35.40999984741211,36.47999954223633,9034500.0,-0.024917848740570236,-1.0944903175809422,10.875256306327787,30.405435011781805,20.511396871918347,0.7179308339713941,3.0237478978799572,6.935221398240657,8.944448984884666,47.624645343418,1.3300018310546875,-4.112582690639044,-2.4024997711181655,-6.9670854605464,2.162085918310069,-4.684792615832279,-0.12020692640405173,1.4099998474121094,12.422402926653588,-11.733768316285827,2.2822928447141173,12,0.6099987030029297,5.60999870300293,9.279998779296875,8.804998397827148,-1.3400001525878906,3,0.0064588469051996,-2.8182101922977534,36.52000045776367,1.1481512878113829,36.70000076293945,3.7273326281837686,36.4900016784668,0.0064588469051996
9010,2015-12-04,35.970001220703125,36.13999938964844,35.599998474121094,35.66999816894531,4936400.0,0.010109536764425497,-1.4545359966708282,-0.3448315173305856,37.23255648168762,23.959140495582478,0.31940634430916504,2.2182933702378165,6.515748198777558,8.488136885205172,49.575750238313994,0.5400009155273438,-3.7403712664319926,-1.6874992370605497,-5.662191719098665,2.2871932449775656,-3.674845478079604,0.2998470039585044,1.017799224853519,34.78268080710434,7.453762253529497,1.987346241019056,12,0.2499980926513672,5.099998474121094,9.02249813079834,8.444997787475586,-2.5,4,0.00750626768420215,-1.0944903175809422,35.61000061035156,-2.8182101922977534,36.52000045776367,1.1481512878113829,36.70000076293945,0.00750626768420215
9011,2015-12-07,35.40999984741211,36.02000045776367,35.220001220703125,35.970001220703125,4294300.0,-0.015568566980439735,1.4242406727740369,-1.8666522557347032,30.04231137166545,25.42812262432874,0.9091745029974376,2.370576572100859,6.9930693347485615,8.941365436983787,51.41769803774787,0.7999992370605469,-3.484160467109298,-1.9115005493164077,-5.400775334947184,1.5777742363143687,-3.6561379421317923,-0.166863156501023,1.5462445861816434,10.555483735607458,-17.348815760097843,1.7446373928153864,12,0.7100009918212891,5.345001220703125,9.582499504089355,9.004999160766602,-2.049999237060554,0,-0.0014120089600678787,-1.4545359966708282,35.970001220703125,-1.0944903175809422,35.61000061035156,-2.8182101922977534,36.52000045776367,-0.0014120089600678787
9012,2015-12-08,35.27000045776367,35.61000061035156,34.880001068115234,35.15999984741211,4722900.0,-0.00395366817994125,-1.1791090664783985,-0.1964291796377409,34.41034294053273,27.482829998648686,0.918445358510354,2.127407069961343,7.09251245838238,8.969979489770523,53.010681325574005,0.7299995422363281,-3.0826467769761905,-1.7389999389648452,-4.728791597006236,1.2507917190765454,-3.233895767985537,-0.24410410994415344,1.6167942473144592,19.597980316907684,-11.150436178177515,1.494895829020695,12,0.6800003051757812,5.315000534057617,9.722498893737793,8.809999465942383,-3.7600002288818324,1,-0.02126453048669885,1.4242406727740369,35.40999984741211,-1.4545359966708282,35.970001220703125,-1.0944903175809422,35.61000061035156,-0.02126453048669885
9013,2015-12-09,35.40999984741211,36.02000045776367,35.0,35.009998321533196,5050700.0,0.00396936171906459,-3.85716621253406,3.63635733111395,33.66013805208688,29.119893238588933,0.7595579624086426,1.66147143797064,6.9150040701479725,8.717958696658656,54.121237157453905,1.0200004577636719,-2.53989779559506,-1.3380004882812528,-3.8737363831364604,1.1977354065739547,-2.6058684357088566,-0.07013254085364906,1.356387239448246,28.494548676341502,-4.41517304620529,1.2678679474276033,12,0.5400009155273438,3.8500003814697266,9.532499313354492,8.434999465942383,-4.89999961853027,2,-0.028805435248772215,-1.1791090664783985,35.27000045776367,1.4242406727740369,35.40999984741211,-1.4545359966708282,35.970001220703125,-0.028805435248772215
9014,2015-12-10,35.09000015258789,35.689998626708984,35.040000915527344,35.40999984741211,5404300.0,-0.009036986619687992,-2.095240690281562,-0.799996185317272,37.72894284734169,31.00721547615705,0.9646630818698938,1.6386113322253522,7.179140671767222,8.931720861607381,55.146623310149366,0.6499977111816406,-2.3075937141890677,-1.387000274658206,-3.315720071737637,0.541719522421225,-2.351360173197918,-0.42264037611849403,1.5632037731477553,16.666616207640907,-18.857961662109354,0.9643598985397153,12,0.8600006103515625,3.9549999237060547,9.024999618530273,8.754999160766602,-3.799999237060547,3,-0.02650328586867201,-3.85716621253406,35.40999984741211,-1.1791090664783985,35.27000045776367,1.4242406727740369,35.40999984741211,-0.02650328586867201
9015,2015-12-11,34.220001220703125,35.09000015258789,34.110000610351555,35.09000015258789,4814600.0,-0.02479335788263326,1.2528752767851434,2.7187492549412298,35.95113728508228,32.51367446087866,1.6578432627597763,2.2880447172630767,7.9816929457794075,9.686310981554278,55.634551904428186,0.9799995422363352,-2.005947926854418,-2.042499351501462,-3.9734424801155015,-0.11155622288742251,-3.0079709158084853,-1.0770277871944387,2.3268105335752978,5.759194719340468,-31.854719715833813,0.9654715643070211,12,1.3449993133544922,4.439998626708984,9.95999813079834,9.624998092651367,-2.3000011444091797,4,0.0014611114926055269,-2.095240690281562,35.09000015258789,-3.85716621253406,35.40999984741211,-1.1791090664783985,35.27000045776367,0.0014611114926055269
9016,2015-12-14,34.18000030517578,34.509998321533196,33.84000015258789,34.189998626708984,4512700.0,-0.0011689337843490133,1.0615400867406757,0.011492337710740359,23.9754264952348,32.21200945049313,1.4926827673283896,2.1566626986292476,7.921443410582853,9.604069995716571,55.9086436598665,0.6699981689453054,-1.7560406678472376,-1.9035003662109347,-3.912116546113964,0.10511581369209466,-2.9078084561624493,-0.89919227625942,2.171866557588494,15.596335091360237,-20.81869349645509,1.0043080899515138,12,1.1749992370605469,4.2649993896484375,9.999999046325684,9.664999008178711,-0.9500007629394531,0,-0.020772354538719617,1.2528752767851434,34.220001220703125,-2.095240690281562,35.09000015258789,-3.85716621253406,35.40999984741211,-0.020772354538719617
9017,2015-12-15,34.860000610351555,35.09999847412109,34.400001525878906,34.439998626708984,4820000.0,0.019894683999543528,-1.800009155343259,-42.007249141548314,37.909845035895586,33.47957061347876,0.5858374565284663,1.2758723909393552,7.1076970674222295,8.817793696527197,55.83955864868639,0.9199981689453054,-1.544708315345808,-1.0545000076294002,-2.857380480422151,0.7483804651633506,-1.9559402440257756,-0.15305977123302483,1.240679581395078,46.78900527408039,8.094757804309062,0.9014402363963737,12,0.43000030517578836,3.0749988555908274,9.31999874114991,8.984998703002937,-2.430000305175774,1,-0.043029259143345544,1.0615400867406757,34.18000030517578,1.2528752767851434,34.220001220703125,-2.095240690281562,35.09000015258789,-0.043029259143345544
9018,2015-12-16,35.400001525878906,35.459999084472656,34.540000915527344,34.919998168945305,5298900.0,0.01549055955458023,2.0666683620919852,1.1428597378770764,39.278571974619624,34.46547472046074,-0.14499005253977515,0.6262120091885066,6.437467418154661,8.172460235547348,55.449169584661504,0.9199981689453125,-1.3609897795311312,-0.42449913024902486,-2.134500319938226,1.2855020594401765,-1.279499725093622,0.43050146459557226,0.47461066195185,84.32446810704256,44.519410451621944,0.8550005948445993,12,-0.4100017547607422,2.339998245239258,8.739997863769531,8.444997787475586,-1.7700004577636719,2,-0.10988703755149021,-1.800009155343259,34.860000610351555,1.0615400867406757,34.18000030517578,1.2528752767851434,34.220001220703125,-0.10988703755149021
9019,2015-12-17,34.290000915527344,35.45000076293945,34.27000045776367,35.33000183105469,4872300.0,-0.031355948093395036,-1.1851820455219768,-2.1666534212826507,32.183934685409824,33.904516743096536,0.8471661893145637,1.5710331022112456,7.38005648522995,9.152200149698544,55.04777911165626,1.1800003051757812,-1.2916208262535775,-1.3784997940063448,-3.0482716932158382,0.2912721052031486,-2.2133857436110915,-0.5436138444015981,1.381150068779128,27.777843187581976,-9.064418849883058,0.834885949604748,12,0.6399993896484375,3.049999237060547,9.429999351501465,9.504999160766602,-0.5499992370605398,3,-0.11023623755384115,2.0666683620919852,35.400001525878906,-1.800009155343259,34.860000610351555,1.0615400867406757,34.18000030517578,-0.11023623755384115
9020,2015-12-18,35.0,35.130001068115234,33.939998626708984,34.11999893188477,12373700.0,0.020705717862817385,1.0877177131958038,-0.8461541283057555,38.995557033101086,34.899321816589385,-0.016648220045297535,0.7888539395126344,6.481009360047871,8.318259278050093,54.448094385313894,1.19000244140625,-1.1949650215752996,-0.5970006942749038,-2.2518769306360085,1.057875542086201,-1.4244388124554561,0.2304374239056486,0.4880359011346158,71.60497606393625,36.02477587300929,0.8274381181805517,12,-0.06999969482421875,2.0699996948242188,8.459999084472656,8.644998550415039,-0.299999237060554,4,-0.10599997384207593,-1.1851820455219768,34.290000915527344,2.0666683620919852,35.400001525878906,-1.800009155343259,34.860000610351555,-0.10599997384207593
9021,2015-12-21,35.310001373291016,35.7400016784668,35.049999237060554,35.22999954223633,4587900.0,0.008857182094029081,-2.1363573311139543,0.09091106130818022,39.8835601605837,35.50745706326172,-0.38255593991241454,0.461562533690298,5.9723155243638075,7.8898103169745895,53.308272573598856,0.7400016784667969,-1.0921846470951593,-0.26099929809570455,-1.9168013461199607,1.3948027499285516,-1.0889003221078326,0.5669017259164235,-1.470001220703125,76.11113465858517,43.7064365477899,0.8279010240121272,12,-0.3800010681152344,1.039999008178711,7.2649993896484375,7.44999885559082,0.039997100830078125,0,-0.09600682993916043,1.0877177131958038,35.0,-1.1851820455219768,34.290000915527344,2.0666683620919852,35.400001525878906,-0.09600682993916043
9022,2015-12-22,36.40999984741211,36.59000015258789,35.41999816894531,35.470001220703125,5666200.0,0.031152603549688518,-1.24999358106745,11.74971390425329,49.29396278932199,37.24454870073228,-1.4570656752038929,-0.6986725653751975,4.681665284892546,6.682945073081086,51.99686436719008,1.279998779296875,-1.0587764657178482,0.85449924468994,-0.7613364894128125,2.4703349787926925,0.046581377638560184,1.6624171117413198,-2.531999664306639,93.20753956486566,60.658098060834405,0.807917867051377,12,-1.1949996948242188,-0.2800006866455078,5.102499008178711,5.94999885559082,-0.9500007629394531,1,-0.0873386519775502,-2.1363573311139543,35.310001373291016,1.0877177131958038,35.0,-1.1851820455219768,34.290000915527344,-0.0873386519775502
9023,2015-12-23,36.68000030517578,37.16999816894531,36.34000015258789,36.650001525878906,4924500.0,0.007415557783444049,-1.5538340551897367,0.031913641620842884,57.48251375158056,39.439389912314375,-1.7075372212733626,-0.9678917895172461,4.236983398018175,6.3020921094205775,50.37594155640923,0.8299980163574219,-0.9097416256338917,1.0924997329711914,-0.5877993246772917,2.7727987906196745,0.25235020414694986,1.932649261795433,-2.693520123291016,84.82978534943459,47.67993170118457,0.8401495288242425,12,-1.1750011444091797,-0.5599994659423828,4.654998779296875,5.60999870300293,-4.319999694824226,2,-0.11586695650600354,-1.24999358106745,36.40999984741211,-2.1363573311139543,35.310001373291016,1.0877177131958038,35.0,-0.11586695650600354
9024,2015-12-24,36.650001525878906,36.88000106811523,36.47000122070313,36.68000030517578,1251000.0,-0.0008178511190645166,-1.1025666105872725,-1.0,54.985339703840765,41.55430129217643,-1.6013836539107373,-0.9736351947288924,4.087061060748184,6.208601883873975,48.878486908722394,0.40999984741209516,-0.7994856134671551,1.0535009384155245,-0.6484888730051281,2.755490749836177,0.20250603270520173,1.9044958441258473,-2.4725102647705057,83.90103044081609,44.53287166397561,0.8509949057103258,12,-1.1450023651123047,-0.8900012969970703,4.479997634887695,5.43499755859375,-3.210002899169922,3,-0.0824011004646541,-1.5538340551897367,36.68000030517578,-1.24999358106745,36.40999984741211,-2.1363573311139543,35.310001373291016,-0.0824011004646541
9025,2015-12-28,36.5,36.72999954223633,36.09000015258789,36.65999984741211,2336600.0,-0.00409281090405933,3.2666734483679414,5.33354526958291,58.502341486232275,45.390625180065044,-1.2225128982547915,-0.8648231811197675,4.032346029111963,6.236022204916765,47.40965828235695,0.6399993896484375,-0.6927604551640059,0.9014993667602553,-0.8048513586990254,2.607850092219536,0.04832400403061854,1.7546747294898921,-2.142958324421386,68.39629686276969,24.334961092537363,0.8531753627296391,12,-0.9450016021728516,-0.8150005340576172,4.524998664855957,5.519998550415039,-2.25,0,-0.07561639237077245,-1.1025666105872725,36.650001525878906,-1.5538340551897367,36.68000030517578,-1.24999358106745,36.40999984741211,-0.07561639237077245
9026,2015-12-29,37.09000015258789,37.150001525878906,36.56999969482422,36.59000015258789,2694600.0,0.016164387742134023,-1.1481512878113564,-3.125002980235081,63.26530271788815,48.207898255842,-1.515713339028487,-1.4836349415908785,3.2273692657323423,5.5299383384595515,45.63012358577269,0.6500015258789062,-0.581020624114025,1.4614995956420884,-0.32982761511154735,3.252826806395724,0.5658359902652705,2.3571632010189063,-2.5641810874072775,95.42868477957589,46.27879540428278,0.8956636053768189,12,-1.5350017547607422,-1.585000991821289,3.3149986267089915,4.5649986267089915,-3.020000457763672,1,-0.06443783714791074,3.2666734483679414,36.5,-1.1025666105872725,36.650001525878906,-1.5538340551897367,36.68000030517578,-0.06443783714791074
9027,2015-12-30,36.88000106811523,37.16999816894531,36.77000045776367,37.0,2380400.0,-0.005661878770793494,-1.3529266568681348,-0.23999786376954546,60.60606894638391,50.577620141593584,-1.1052755283836788,-1.3275220022644092,3.215196731608529,5.645883848804772,44.31810408947227,0.3999977111816406,-0.3777465934327253,1.2425004959106403,-0.5731376212003525,3.058138613021633,0.3346814373551439,2.1503195544661367,-2.1955312567087333,73.14836727124954,20.50229433603468,0.9078190585554948,12,-1.3250026702880788,-1.3750019073486257,3.0874977111816477,4.434997558593757,-3.5800018310546733,2,-0.04148596935147342,-1.1481512878113564,37.09000015258789,3.2666734483679414,36.5,-1.1025666105872725,36.650001525878906,-0.04148596935147342
9028,2015-12-31,36.68000030517578,36.900001525878906,36.45000076293945,36.63999938964844,2668100.0,-0.005423014022425177,-1.1428701180744778,-0.3333439298089258,61.674007576737864,53.8542949072967,-0.7874180858019457,-1.1751715062824246,3.194825405574612,5.747956796371369,43.035833565350444,0.4500007629394531,-0.09707946833972159,1.0344997406005874,-0.7988344705326469,2.8678339517338216,0.11783263503397023,1.9511668461672045,-1.8463987923169611,54.62974409692175,-2.461427851526274,0.9166671055666163,12,-1.1250019073486328,-1.1750011444091797,3.087498664855957,4.634998321533203,-3.0999984741210866,3,-0.03326066550034834,-1.3529266568681348,36.88000106811523,-1.1481512878113564,37.09000015258789,3.2666734483679414,36.5,-0.03326066550034834
9029,2016-01-04,35.84000015258789,36.150001525878906,35.400001525878906,36.11000061035156,4040800.0,-0.02290076732822055,3.2856862595503045,-6.749856952126645,61.946890207090725,56.404443037739995,0.33030672581698894,-0.33419102599174266,3.8133665416682945,6.491495264948703,41.50895470663254,1.279998779296875,0.04629044821110284,0.1829996109008789,-1.6522814041308465,2.0182806259326043,-0.7346408966149838,1.1006401184167416,-0.866214840363881,24.858726621464932,-37.12588082619347,0.9176405075158617,1,0.26999855041503906,-0.33500099182128906,3.7924985885620117,5.474998474121094,-2.6599998474121094,0,-0.09709820109989753,-1.1428701180744778,36.68000030517578,-1.3529266568681348,36.88000106811523,-1.1481512878113564,37.09000015258789,-0.09709820109989753
9030,2016-01-05,36.2400016784668,36.27000045776367,35.40999984741211,35.81999969482422,3863200.0,0.011160756812943928,2.5833392938034954,-1.5555602650503682,64.42577345089434,59.13135562555229,0.1393513437259557,-0.7514551509024443,3.14653258296309,5.983285689271014,39.84767596712297,0.8600006103515625,0.16268683531024664,0.5695011138916044,-1.2793957866929233,2.418398014476132,-0.354947336400663,1.4939495641838718,-1.1344435948395102,47.45772574645362,-19.552202726271574,0.9244484502922655,1,0.0449981689453125,-0.7350025177001953,3.0324974060058594,5.0749969482421875,-4.610002517700195,1,-0.07726277378793633,3.2856862595503045,35.84000015258789,-1.1428701180744778,36.68000030517578,-1.3529266568681348,36.88000106811523,-0.07726277378793633
9031,2016-01-06,35.36000061035156,35.83000183105469,35.25,35.720001220703125,6072600.0,-0.024282589055124593,1.0,-0.8571402621229598,53.40599270946267,59.58824783890125,1.147905153281691,0.13134201335340379,3.7378488614850554,6.738963379659992,37.97858641211435,0.9900016784667969,0.4241485948320758,-0.30799999237060405,-2.1585144818232678,1.5425144970820597,-1.233257237096936,0.6172572523557278,-0.13057612160519483,5.729203919605178,-61.20143129970909,0.9252572447263328,1,0.8499984741210938,0.14499855041503906,3.8024978637695312,5.954998016357422,-2.9099998474121165,2,-0.03139141943415613,2.5833392938034954,36.2400016784668,3.2856862595503045,35.84000015258789,-1.1428701180744778,36.68000030517578,-0.03139141943415613
9032,2016-01-07,34.52000045776367,35.09000015258789,34.330001831054695,34.90999984741211,4820500.0,-0.02375566001381746,1.0266621907551894,1.0833298012122239,44.24083312154449,58.11694999111947,1.8904119991220654,0.9615734792047377,4.289570254873851,7.453443216249298,36.098125029929406,1.029998779296868,0.5861155621809147,-1.1105001449584933,-3.024289091518952,0.8032888016019655,-2.0673946182387226,-0.1536056716782639,2.6499977111816406,7.3929435513794175,-54.968936271132016,0.9568944732802295,1,1.2299995422363281,0.9849987030029297,4.63749885559082,6.7949981689453125,-0.9000015258788991,3,-0.013035943133605787,1.0,35.36000061035156,2.5833392938034954,36.2400016784668,3.2856862595503045,35.84000015258789,-0.013035943133605787
9033,2016-01-08,34.389999389648445,35.09999847412109,34.310001373291016,34.759998321533196,4130700.0,-0.0037659636845684963,-1.981149458379791,0.9487166947063292,50.750738882397464,57.64643878873688,1.8566635434853467,1.0658892890999496,4.128673870873477,7.450943934336088,34.74922680051059,0.789997100830071,0.7249044760283851,-1.1895011901855383,-3.180824276226268,0.8018218958551913,-2.1851627332059067,-0.19383964716517,2.7231988525390562,4.081533353315453,-60.066781318710326,0.9956615430203652,1,1.3500003814697195,1.114999771118157,4.587499618530266,6.92499923706054,-0.9899978637695384,4,-0.03169526524958255,1.0266621907551894,34.52000045776367,1.0,35.36000061035156,2.5833392938034954,36.2400016784668,-0.03169526524958255
9034,2016-01-11,34.15999984741211,34.72999954223633,33.939998626708984,34.540000915527344,5646600.0,-0.006687977502714548,1.078954369092853,1.027032878661386,43.203886791218295,55.946610489290876,1.8956609530225137,1.2887163304947364,4.041052513808793,7.543046073747114,33.41419040238559,0.7900009155273438,0.6968522556399108,-1.3730007171630874,-3.4538721383374096,0.7078707040112349,-2.4134364277502485,-0.33256500657592625,2.841070520019535,9.442105056352695,-51.54209835271083,1.0404357105871624,1,1.394998550415039,1.3449993133544922,4.779998779296875,7.154998779296875,-0.2599983215332031,0,-0.016978864723307452,-1.981149458379791,34.389999389648445,1.0266621907551894,34.52000045776367,1.0,35.36000061035156,-0.016978864723307452
9035,2016-01-12,34.27000045776367,34.65999984741211,33.77000045776367,34.560001373291016,3445700.0,0.0032201583970410397,2.63266640716232,0.7631581589118105,41.30434505257008,53.50650408203331,1.6048345726601454,1.2465656672778636,3.6491027405213643,7.309716195239176,31.6153406981452,0.8899993896484375,0.5678596085212604,-1.2655000686645508,-3.3398395265489853,0.8088393892198837,-2.302669797606768,-0.22833033972233352,2.5474056052246112,24.271828479473793,-33.36141237755464,1.0371697289422164,1,1.1999988555908203,1.1999988555908203,4.44999885559082,6.94999885559082,-1.6199989318847656,1,-0.03180624855640923,1.078954369092853,34.15999984741211,-1.981149458379791,34.389999389648445,1.0266621907551894,34.52000045776367,-0.03180624855640923
9036,2016-01-13,33.470001220703125,34.549999237060554,33.419998168945305,34.34000015258789,4468100.0,-0.023344010107222313,-1.3298870147592576,2.9999868459130252,24.11974917040469,49.452468551368966,2.0532579313164874,2.0982232650831065,4.147852608477763,7.988785069163271,29.684900336789383,1.1300010681152486,0.43102539777054716,-2.0299993515014663,-4.222925850050615,0.1629271470476823,-3.126462600776044,-0.9335361022268884,3.103612393867188,2.976371587777045,-48.08502746546229,1.096463249274575,1,1.6899986267089844,1.8249969482421875,5.1749982833862305,7.749998092651367,0.31999969482421875,2,-0.05497466366384163,2.63266640716232,34.27000045776367,1.078954369092853,34.15999984741211,-1.981149458379791,34.389999389648445,-0.05497466366384163
9037,2016-01-14,33.360000610351555,33.669998168945305,32.759998321533196,33.419998168945305,5574600.0,-0.003286543362404415,2.2500136239782016,0.06896279569420999,19.92756227212037,44.81397462863368,1.8008117532935586,2.2030365888523775,3.9291270469712103,7.993232509121306,28.678386966893054,0.9099998474121094,0.26026648330837077,-2.064999961853033,-4.444734638295365,0.31473471458929936,-3.2548673000742028,-0.8751326236318633,2.898251459656258,25.641121781756944,-20.275168253327656,1.1898673382211673,1,1.154998779296882,1.6049976348877024,5.077500343322761,7.764999389648445,0.43000030517578836,3,-0.027278172384977095,-1.3298870147592576,33.470001220703125,2.63266640716232,34.27000045776367,1.078954369092853,34.15999984741211,-0.027278172384977095
9038,2016-01-15,31.51000022888184,32.61999893188477,31.15999984741211,32.59999847412109,8763700.0,-0.055455645911938745,1.5840710952071302,18.16737665310257,14.986395210116129,39.59614185119206,3.1741168711312717,3.9491397997544873,5.523031073459077,9.750918880218013,28.397768640334988,2.200000762939446,-0.07050798485305876,-3.720500278472894,-6.6752430707384285,-0.7657574862073595,-5.197871674605661,-2.2431288823401268,4.328461391309023,9.803933092127718,-30.01426044784394,1.4773713961327664,1,2.204999923706051,2.6549987792968714,6.757500648498532,9.444999694824215,2.339998245239247,4,0.0669628272826519,2.2500136239782016,33.360000610351555,-1.3298870147592576,33.470001220703125,2.63266640716232,34.27000045776367,0.0669628272826519
9039,2016-01-19,30.51000022888184,32.049999237060554,30.290000915527344,31.940000534057614,8756900.0,-0.03173595660857553,1.133334258109701,1.3119289975204491,13.43103424585594,33.9300597172989,3.730889426906341,4.902800836488094,6.25422544321891,10.660475003491666,28.06284250162023,1.7599983215332102,-0.42412124606792645,-4.53150024414062,-8.148828765152505,-0.9141717231287352,-6.3401645046465624,-2.7228359836346776,4.673476743119995,5.034310460565966,-29.88138823313059,1.8086642605059426,1,2.550001144409176,3.2199993133544886,7.095000267028805,10.444999694824215,4.109998703002933,1,0.09472308342565294,1.5840710952071302,31.51000022888184,2.2500136239782016,33.360000610351555,-1.3298870147592576,33.470001220703125,0.09472308342565294
9040,2016-01-20,31.290000915527344,31.709999084472656,29.86000061035156,30.25,9252500.0,0.02556541071104701,-1.0329656970626786,-0.7272732122945302,15.393819465687741,29.706484912435023,2.4304809381626526,4.0376159457038625,5.207328741210738,9.778000042612604,27.57619615434081,1.8499984741210973,-0.7891162864670491,-3.565999603271486,-7.553820105954372,0.4218208994113972,-5.5599098546129255,-1.572089351930046,3.1105198874385707,30.490420552195896,3.0958123883605673,1.9939102513414422,1,1.1899986267089773,2.2249984741210938,6.2074995040893555,9.664999008178711,3.5,2,0.08341324812989614,1.133334258109701,30.51000022888184,1.5840710952071302,31.51000022888184,2.2500136239782016,33.360000610351555,0.08341324812989614
9041,2016-01-21,31.920000076293945,32.47999954223633,31.20000076293945,31.26000022888184,6085300.0,0.02013420077766659,-2.282053288469794,0.6346146792355906,21.818192064263727,27.21508035051494,1.4094170344626633,3.3103477884681993,4.3425549942651855,9.034737275563785,27.56454305429543,1.2799987792968786,-1.111664756463675,-2.766500377655028,-6.956143249020293,1.423142493710241,-4.861321813337661,-0.6716789419723952,1.6632270920013852,54.068262098906,31.120258196510118,2.094821435682634,1,0.5599994659423757,1.5949993133544922,5.192500114440918,8.649999618530273,3.039999008178711,3,0.022869719543864075,-1.0329656970626786,31.290000915527344,1.133334258109701,30.51000022888184,1.5840710952071302,31.51000022888184,0.022869719543864075
9042,2016-01-22,33.22999954223633,33.36999893188477,32.490001678466804,32.52000045776367,5279600.0,0.04104008342140575,-1.2857171166708374,1.0757564373031299,32.593342643603464,25.197591879537825,-0.11489497847908581,1.8444620148462292,2.827827858556674,7.620816003467965,28.244423620965136,1.4499988555908274,-1.4919123316935199,-1.2975008964538546,-5.4529686894889196,2.8579668965812104,-3.3752347929713835,0.7802330000636744,-3.369998931884769,96.01141149300348,73.88721384264983,2.0777338965175325,1,-0.9349994659423828,0.2849998474121094,3.6700000762939453,7.204999923706055,2.25,4,0.016852283509039445,-2.282053288469794,31.920000076293945,-1.0329656970626786,31.290000915527344,1.133334258109701,30.51000022888184,0.016852283509039445
9043,2016-01-25,32.43000030517578,33.0,32.360000610351555,32.900001525878906,5783000.0,-0.024074608729492297,-1.0983565550191103,-0.6619744038856235,32.725436177852174,24.03331958916381,0.4222436989473195,2.4345576192059326,3.438274053867744,8.305757610135544,29.630584100086743,0.8699989318847727,-1.7592799234105172,-1.8850001335144029,-6.0115690124511545,2.2415687454223523,-3.9482845729827787,0.17828430595397293,-2.4997997283935582,73.21939953810612,49.31612257507348,2.063284439468377,1,-0.1700000762939453,1.0849990844726562,4.182499885559082,8.004999160766602,3.4000015258789062,0,0.0419364969951761,-1.2857171166708374,33.22999954223633,-2.282053288469794,31.920000076293945,-1.0329656970626786,31.290000915527344,0.0419364969951761
9044,2016-01-26,33.630001068115234,33.650001525878906,32.490001678466804,32.880001068115234,4390800.0,0.03700279838566445,1.936705071127103,-1.5957405363288097,37.769446461430974,23.64055307903724,-0.9620091427783493,1.0505686080483372,2.0626248288653954,7.022854894666111,30.838856905158313,1.220001220703125,-1.8692126005515703,-0.5339993476867662,-4.519411822071618,3.451413126698082,-2.5267055848791884,1.458706889505656,-3.63100452423096,99.47228356379199,75.30372902826045,1.9927062371924245,1,-1.4250011444091797,-0.11500167846679688,2.7349987030029297,6.804998397827148,3.200000762939453,1,0.0065417008331418725,-1.0983565550191103,32.43000030517578,-1.2857171166708374,33.22999954223633,-2.282053288469794,31.920000076293945,0.0065417008331418725
9045,2016-01-27,33.740001678466804,34.459999084472656,33.419998168945305,33.5,5023500.0,0.003270907132258749,-4.199935151012163,0.3200022379557386,41.818188473759164,25.60704633496552,-1.290842133918396,0.7622762947059627,1.83910832456624,6.825279560820597,31.51219876501896,1.0400009155273509,-2.0412819241282634,-0.2859988212585378,-4.119059605713815,3.547061963196743,-2.20252921348618,1.6305315709691044,-3.5949649353027446,77.91417862855737,49.28934522279164,1.9165303922276402,1,-1.5800018310546946,-0.22500228881836648,2.394998550415032,6.694997787475579,3.9099998474121023,2,0.026081719313594265,1.936705071127103,33.630001068115234,-1.0983565550191103,32.43000030517578,-1.2857171166708374,33.22999954223633,0.026081719313594265
9046,2016-01-28,34.700000762939446,34.950000762939446,33.97999954223633,34.15999984741211,5351200.0,0.02845284637568124,-1.1555546136565773,2.2499880791543183,50.89820507461308,29.048228868575823,-2.299873650510513,-0.4068136926585524,0.798586608379054,5.780323278419324,32.54089700584274,1.209999084472642,-2.126419766762041,0.7935002326965233,-2.7774133691193015,4.364413834512348,-0.9919565682113927,2.578957033604439,-4.29606627929687,90.34749091616062,56.59821005942209,1.7854568009079126,1,-2.2950000762939453,-1.1850013732910085,1.299999237060554,5.734998703002937,2.4399986267089915,3,0.002593664282682706,-4.199935151012163,33.740001678466804,1.936705071127103,33.630001068115234,-1.0983565550191103,32.43000030517578,0.002593664282682706
9047,2016-01-29,35.349998474121094,35.54999923706055,34.75,34.860000610351555,8608200.0,0.01873192210058572,-1.2535218834957715,0.9074019129968179,54.55407660594634,33.444637912556956,-2.947908619423899,-1.240935918335552,0.058484783096247384,5.061857624087125,33.46230334929669,0.8499984741211009,-2.199574797523809,1.5199980735778809,-1.8421503385203835,4.882146485676145,-0.1610761324712513,3.201072279627013,-4.582378688134767,93.73038090785052,53.90559522767889,1.681074206049132,1,-2.644998550415039,-1.8349990844726562,0.29000186920166016,5.085000991821289,0.6800003051757884,4,-0.011032515034871793,-1.1555546136565773,34.700000762939446,-4.199935151012163,33.740001678466804,1.936705071127103,33.630001068115234,-0.011032515034871793
9048,2016-02-01,35.459999084472656,35.63999938964844,34.310001373291016,34.77000045776367,6364700.0,0.00311175714567824,1.5333313957079175,1.4081666017905596,56.238001274006606,38.200967582351474,-2.7252692889099706,-1.5252211769984143,-0.10867200883875228,4.870559911890233,34.26037612056635,1.3299980163574219,-2.093573753584863,1.6909987449646025,-1.4929800748178792,4.8749775647470805,0.09900933507336163,3.2829881548558433,-4.214141353378906,94.28570044553273,48.52674461519335,1.5919894098912393,2,-2.7099990844726562,-1.9449996948242188,0.21250057220458984,4.975000381469727,0.6000022888183594,0,0.0005640287163015678,-1.2535218834957715,35.349998474121094,-1.1555546136565773,34.700000762939446,-4.199935151012163,33.740001678466804,0.0005640287163015678
9049,2016-02-02,32.360000610351555,33.59999847412109,32.279998779296875,33.52000045776367,11075700.0,-0.08742240705467297,1.0000057798623923,-1.681162545126863,42.87844738077287,41.254815128472046,0.7428696477328316,1.3709881760082965,2.890199660020805,7.881746261009653,34.704672670207984,3.1800003051757812,-2.029221981221184,-1.2349997520446863,-4.3212986942526115,1.8512991901632425,-2.7781492231486524,0.3081497190592799,-0.5868458802312446,2.381006444112213,-44.19175131235944,1.5431494711039642,2,1.05999946594239,1.154998779296882,3.4524993896484446,8.074998855590827,3.4099998474121165,1,0.10723118526744169,1.5333313957079175,35.459999084472656,-1.2535218834957715,35.349998474121094,-1.1555546136565773,34.700000762939446,0.10723118526744169
9050,2016-02-03,33.439998626708984,33.799999237060554,32.470001220703125,32.560001373291016,8002400.0,0.03337447453607134,-1.5094359993090478,-0.7586184217016794,49.89042145593869,44.37395172754704,-8.803707010685002e-05,0.07427347181968003,1.751132641973605,6.717196921657099,35.25876801080521,1.4399986267089986,-1.6769697036454971,-0.015001583099362392,-2.8389923477614545,2.8089891815627297,-1.4269969654304049,1.39699379923168,-1.2028225374453,34.52379871117752,-16.838074134648636,1.4119953823310454,2,0.5200004577636719,0.07500076293945312,2.1925010681152344,6.995000839233398,3.1599998474121094,2,0.10137569807308733,1.0000057798623923,32.360000610351555,1.5333313957079175,35.459999084472656,-1.2535218834957715,35.349998474121094,0.10137569807308733
9051,2016-02-04,34.25,34.689998626708984,33.34000015258789,33.439998626708984,6612300.0,0.024222530100346917,-1.6732687477574453,0.920458978871713,53.09242412554204,46.65162744776244,-0.4970963281818257,-0.8676342142060633,0.9095993823324164,5.830328104604661,35.451375961853806,1.3499984741210938,-1.144746607506292,0.8504998207092314,-1.857083343483552,3.558082984902015,-0.5032917613871604,2.204291402805623,-1.970001220703125,58.630978060953396,3.8497227623525845,1.3537915820963917,2,-0.29000091552734375,-0.7350006103515625,1.3699989318847656,6.184999465942383,2.4599990844726562,3,0.09927011754390969,-1.5094359993090478,33.439998626708984,1.0000057798623923,32.360000610351555,1.5333313957079175,35.459999084472656,0.09927011754390969
9052,2016-02-05,34.06999969482422,34.509998321533196,33.919998168945305,34.279998779296875,5416700.0,-0.005255483362796576,-1.3137163971456562,-0.2592576894276551,60.062894543526454,49.68912282172625,-0.2072007393914319,-0.7621512978774234,1.0266343325937584,5.929877503449646,34.9978092274856,0.5900001525878906,-0.6482162312641506,0.6929995536804228,-1.9826687838534696,3.368667891214315,-0.6448346150865234,2.030833722447369,-1.5999984741210938,53.27382709433653,-6.899466365957473,1.3378341687669457,2,-0.1100006103515625,-0.5550003051757812,1.4599990844726562,6.364999771118164,2.490001678466797,4,0.09010859179111175,-1.6732687477574453,34.25,-1.5094359993090478,33.439998626708984,1.0000057798623923,32.360000610351555,0.09010859179111175
9053,2016-02-08,33.299999237060554,34.72999954223633,33.049999237060554,34.400001525878906,5061300.0,-0.02260054196245387,-1.0999973773993914,5.238128973660275,61.16893479354739,52.289065969739184,0.7813550336124422,-0.08221298717230496,1.7453455498167116,6.605510511365331,34.69445978619108,1.6800003051757741,-0.23754940324122487,-0.022500896453848895,-2.655352528166766,2.6103507352590682,-1.338926712310304,1.2939249194026061,-0.4495982360839932,41.632658780885706,-24.461332606686526,1.3164258158564577,2,0.6599998474121023,0.0800018310546804,2.229999542236321,7.135000228881829,4.159999847412102,0,0.08198197011362174,-1.3137163971456562,34.06999969482422,-1.6732687477574453,34.25,-1.5094359993090478,33.439998626708984,0.08198197011362174
9054,2016-02-09,33.580001831054695,33.68000030517578,32.560001373291016,33.439998626708984,6369400.0,0.0084084864987779,5.588226054370631,-0.12727537548681367,59.54963020655367,54.2592261622719,0.5515115161525443,-0.42993867676302244,1.4023875809432198,6.220314326297121,34.224874669527495,1.1199989318847656,0.008774760548192262,0.28650159835816424,-2.3201555919880477,2.893158788704376,-1.0168269968149417,1.5898301935312702,2.059997558593743,49.1151077315197,-20.595076171733893,1.3033285951731053,2,0.37999725341796164,-0.5150012969970774,1.9499969482421804,6.854997634887688,4.6199989318847585,1,0.07385346655767067,-1.0999973773993914,33.299999237060554,-1.3137163971456562,34.06999969482422,-1.6732687477574453,34.25,0.07385346655767067
9055,2016-02-10,33.18000030517578,34.06999969482422,33.150001525878906,33.610000610351555,4300700.0,-0.011911897083608625,-2.7551109381082135,-3.0713604533934338,55.35714372601521,54.75466379020548,0.9652270039003881,-0.12204131712964283,1.7338101238912458,6.510770274778807,33.49381692292427,0.9199981689453125,0.3201406459003948,-0.058999919891356,-2.6249538367061405,2.5069539969234285,-1.3419768782987518,1.2239770385160362,2.398399124145506,28.57140345819299,-41.33624393177816,1.2829769584073927,2,0.779998779296875,-0.11499977111816406,2.6274986267089844,7.254999160766602,4.8899993896484375,2,0.07805907561079417,5.588226054370631,33.580001831054695,-1.0999973773993914,33.299999237060554,-1.3137163971456562,34.06999969482422,0.07805907561079417
9056,2016-02-11,31.6299991607666,32.830001831054695,31.5,32.27000045776367,6931800.0,-0.04671492254830978,-1.9555608772959876,1.488374052979922,43.33333280351437,53.507914478824134,2.272980060311909,1.352380842600482,3.194839965323851,7.957387031419813,32.80702917375811,1.6800003051757812,0.4666911579030284,-1.517000961303708,-4.178255522049895,1.1442535994424823,-2.8476282416768015,-0.18637368093061468,3.888032307434081,4.024742389795978,-59.99579972675333,1.330627280373095,2,1.9400005340576172,1.2150020599365234,4.265000343322754,8.805000305175781,6.539999008178711,3,0.15712929007975474,-2.7551109381082135,33.18000030517578,5.588226054370631,33.580001831054695,-1.0999973773993914,33.299999237060554,0.15712929007975474
9057,2016-02-12,32.450000762939446,32.47999954223633,31.29999923706055,31.690000534057614,4441500.0,0.02592480632089189,1.8780572903945543,-1.1874979510944825,50.083196550143875,52.82404728728383,1.1156788558454949,0.48560606988028354,2.286791220986899,7.03532463539635,31.719613685692277,1.1800003051757777,0.5657984483597076,-0.6514993667602624,-3.3284907706626825,2.025492037142161,-1.9899950687114725,0.6869963351909476,2.907309446533212,33.52773829622039,-28.117650801915147,1.3384957019512114,2,0.5649986267089915,0.299999237060554,3.407498359680183,7.984998703002937,5.1599998474121165,4,0.13127883578968902,-1.9555608772959876,31.6299991607666,-2.7551109381082135,33.18000030517578,5.588226054370631,33.580001831054695,0.13127883578968902
9058,2016-02-16,33.61999893188477,33.81999969482422,32.84999847412109,32.959999084472656,4068600.0,0.0360554126791135,-1.2045455530653895,0.8684205903242375,49.95828967960687,53.61069643159873,-0.38305355994918244,-0.5462160283061266,1.0463288851208787,5.783882466723242,29.398693629537952,1.3699989318847727,0.5062547417319649,0.41299886703492206,-2.1643603888467595,2.990358122916607,-0.8756807609059223,1.7016784949757628,1.493872619243156,83.75448777713382,25.7829852426516,1.288679627940842,2,-0.6049995422363352,-0.8699989318847727,2.007500648498528,6.81500053405761,2.979999542236321,1,0.08744802304612764,1.8780572903945543,32.450000762939446,-1.9555608772959876,31.6299991607666,-2.7551109381082135,33.18000030517578,0.08744802304612764
9059,2016-02-17,33.400001525878906,34.11999893188477,33.299999237060554,33.740001678466804,3362300.0,-0.006543647025438304,-2.0370093035413595,-0.5151518654451979,48.59504051461216,53.466765215895784,-1.9998943706411865e-05,-0.10393452311275553,1.2211894199308162,5.926556941502994,26.535278028690634,0.8199996948242188,0.33028861725601644,0.0485013961791978,-2.1945718977796886,2.2915746901380807,-1.0730352508002454,1.170038043158641,1.4850376864049792,74.46817432897822,18.233619103887037,1.121536646979442,2,-0.38500213623046875,-0.6500015258789062,2.2224979400634766,7.034997940063477,3.069999694824226,2,0.12155680757822696,-1.2045455530653895,33.61999893188477,1.8780572903945543,32.450000762939446,-1.9555608772959876,31.6299991607666,0.12155680757822696
9060,2016-02-18,33.900001525878906,33.990001678466804,33.240001678466804,33.400001525878906,3732500.0,0.01497005919633243,1.205881362968236,-1.4705875753121571,46.563576980201624,52.741337755302396,-0.4781937094078188,-0.41990278372442447,0.6693262966419269,5.351995188782482,23.37814948456673,0.75,0.11651807195204356,0.41800136566162394,-1.6138250966812535,2.449827828004498,-0.5979118655098148,1.4339145968330627,0.7699352878915775,92.1986727016444,38.61528327194453,1.0159132311714374,2,-0.8850021362304688,-1.1500015258789062,1.6299972534179688,6.534997940063477,2.4499969482421875,3,0.12684362960213957,-2.0370093035413595,33.400001525878906,-1.2045455530653895,33.61999893188477,1.8780572903945543,32.450000762939446,0.12684362960213957
9061,2016-02-19,32.650001525878906,33.779998779296875,32.310001373291016,33.65999984741211,5502300.0,-0.03687315468247876,1.3520030273529888,-2.0199966430664062,38.970602214082426,50.39774971869751,0.582203588320688,0.9355577467017682,1.8699220389764406,6.5117435573245075,21.264376514804738,1.5900001525878906,0.2988713346876395,-0.8684987068176255,-2.806226433694434,1.0692290200591827,-1.8373625702560261,0.10036515662077505,1.81773903328898,47.87242676997895,-0.6065046091025579,0.9688638634384035,2,0.36499786376953125,0.09999847412109375,2.819997787475586,7.749998092651367,4.2199974060058665,4,0.16600299894777448,1.205881362968236,33.900001525878906,-2.0370093035413595,33.400001525878906,-1.2045455530653895,33.61999893188477,0.16600299894777448
9062,2016-02-22,33.790000915527344,33.900001525878906,32.799999237060554,32.889999389648445,4324400.0,0.034915753028215146,-1.0370378219528527,-0.8910921005419831,43.70761826926589,48.45760343822179,-0.6724005926615746,-0.1690014285054886,0.6972599646782953,5.309719001929359,20.053141327814146,1.25,0.31831535290699264,0.24350061416625834,-1.6928576838623925,2.179858912194913,-0.7246785348480671,1.2116797631805838,0.48767516431410485,81.76804080256248,37.46886445268947,0.9681791490143268,2,-1.0800018310546804,-1.0400009155273438,1.4374980926513672,6.284997940063477,2.829998016357429,0,0.12962406436056795,1.3520030273529888,32.650001525878906,1.205881362968236,33.900001525878906,-2.0370093035413595,33.400001525878906,0.12962406436056795
9063,2016-02-23,33.790000915527344,34.419998168945305,33.36999893188477,33.77000045776367,3444300.0,0.0,-1.5609627882526533,0.022222693171703646,57.030481938330965,48.17769807508593,-0.6655768064597041,-0.06523407151667726,0.6594105569499078,5.248181839987382,18.550631106915905,1.0499992370605327,0.21609462166861704,0.17550058364868448,-1.6899914017899675,2.04099256908734,-0.7572454090706415,1.1082465763680105,-2.4900016784667933,70.14226492118412,19.692205957287484,0.9327459927193277,2,-0.9300022125244141,-1.0400009155273438,0.9499979019165039,5.73499870300293,2.520000457763672,1,0.1130511864848407,-1.0370378219528527,33.790000915527344,1.3520030273529888,32.650001525878906,1.205881362968236,33.900001525878906,0.1130511864848407
9064,2016-02-24,33.84999847412109,33.90999984741211,33.080001831054695,33.549999237060554,3769600.0,0.001775600975677083,2.952352839665364,14.999618539003677,52.240435951035096,47.831397211199246,-0.7635423205594805,-0.11373622587307608,0.5717965196187222,5.119505386082523,17.754507349975093,0.8299980163574148,0.01458175143270779,0.22449827194213157,-1.6439706093101378,2.092967153194401,-0.7097361686840031,1.1587327125682663,-2.48759925842284,72.9857554287201,19.673424872713667,0.9342344406261356,2,-0.989999771118157,-1.0999984741210866,0.09000110626221414,4.87500190734864,2.6200027465820455,2,0.08124077175667921,-1.5609627882526533,33.790000915527344,-1.0370378219528527,33.790000915527344,1.3520030273529888,32.650001525878906,0.08124077175667921
9065,2016-02-25,34.61999893188477,34.740001678466804,33.75,34.040000915527344,3580400.0,0.022747429615170178,1.4146279057866604,1.93333163790813,52.03072945716573,48.79777461716051,-1.461489104595607,-0.858441970229272,-0.18939537933337647,4.2844466617091825,17.492495225782417,0.990001678466804,-0.1327146810274371,0.9504988670349164,-0.9700428979778124,2.871040632047645,-0.009772015471448015,1.9107697495412808,-3.1964477371215843,95.06161598719018,40.66964709024106,0.9602708825063642,2,-1.5999984741210938,-1.8699989318847727,-1.2249984741211009,2.345001220703118,1.420001983642571,3,0.05343738722979907,2.952352839665364,33.84999847412109,-1.5609627882526533,33.790000915527344,-1.0370378219528527,33.790000915527344,0.05343738722979907
9066,2016-02-26,34.790000915527344,35.09999847412109,34.5,34.720001220703125,3803200.0,0.004910513832685259,-1.352925336963486,0.12068954177436499,53.95604966818429,49.22809163027612,-1.2696198651025767,-1.0765509834841254,-0.34714220650187144,4.034386032171241,17.57580973699325,0.5999984741210866,-0.2696287091643583,1.1160008430480985,-0.8151002148015962,3.0471019008977933,0.1504503141232476,2.0815513719729495,-3.23379170141601,86.52184080765484,30.66702526049113,0.9655505289248474,2,-1.085000991821289,-1.3700008392333984,-1.792501449584961,1.7449989318847656,0.31999969482421164,4,0.044840400044298345,1.4146279057866604,34.61999893188477,2.952352839665364,33.84999847412109,-1.5609627882526533,33.790000915527344,0.044840400044298345
9067,2016-02-29,34.959999084472656,35.40999984741211,34.549999237060554,34.790000915527344,5092100.0,0.004886408866676462,-1.6461495123068073,2.428555858310627,59.76470498477705,50.317693330850574,-1.1690725459687457,-1.3462900035804068,-0.5245789468044322,3.76502503627205,18.110436485392746,0.8600006103515554,-0.3092156782916007,1.3054989814758287,-0.5611437404960213,3.172141703447682,0.3721776204899001,2.238820342461757,-3.1911625147607374,80.68664609238773,22.081361189667916,0.9333213609859267,2,-1.0999984741210938,-1.489999771118164,-1.9624996185302734,1.5750007629394531,0.5800018310546875,0,0.05463386434298956,-1.352925336963486,34.790000915527344,1.4146279057866604,34.61999893188477,2.952352839665364,33.84999847412109,0.05463386434298956
9068,2016-03-01,35.47999954223633,35.61999893188477,34.560001373291016,35.130001068115234,4412900.0,0.014874155359879015,2.3650862851952237,2.058836729198456,60.869554780200865,51.68152824924932,-1.561716706636652,-1.9654867795946842,-1.0635373993097659,3.147676777804584,18.28582783280539,1.059997558593757,-0.027039347704281624,1.8244994163513155,-0.046232954967059925,3.695231787669691,0.8891332306921242,2.759865602010507,-3.4198699103083925,94.48820671477569,33.24978082537569,0.9353661856591882,3,-1.5149993896484375,-2.010000228881836,-2.5749998092651367,0.9750003814697266,0.24000167846679688,1,0.03213076111490243,-1.6461495123068073,34.959999084472656,-1.352925336963486,34.790000915527344,1.4146279057866604,34.61999893188477,0.03213076111490243
9069,2016-03-02,35.83000183105469,35.90999984741211,35.189998626708984,35.279998779296875,3392300.0,0.009864777151468385,1.0281750679661728,1.5714441416893732,65.24742200610964,53.75751102990577,-1.71066927150261,-2.1525589421419085,-1.3930373863813372,2.6906756191006593,17.260560482182736,0.720001220703125,0.1267377684912674,2.0010016441345186,-0.002751748175498392,4.004755036444536,0.9991249479795101,3.002878340289527,-3.4138852691310717,96.29638786996826,29.648290306392468,1.0018766961550076,3,-1.720001220703125,-2.2250022888183594,-2.942502021789551,0.11499786376953125,0.2599983215332031,2,0.013396581571489152,2.3650862851952237,35.47999954223633,-1.6461495123068073,34.959999084472656,-1.352925336963486,34.790000915527344,0.013396581571489152
9070,2016-03-03,36.83000183105469,36.86000061035156,35.7400016784668,36.16999816894531,4054800.0,0.02790957155724394,2.1111028694951894,1.2,81.94105822265509,58.5320061419694,-2.515916150552812,-3.041506144576914,-2.3833811786825407,1.5753123696913107,16.605646816668873,1.1199989318847656,0.23609059069679006,2.8315014839172363,0.4318759017351681,5.231127066099308,1.6316886928262022,4.03131427500827,-3.9946192748724556,98.72886561277599,23.161337587659176,1.1998127910910352,3,-2.000001907348633,-2.750001907348633,-3.9700021743774414,-1.0800018310546875,-0.8300018310546875,3,-0.009774656325105213,1.0281750679661728,35.83000183105469,2.3650862851952237,35.47999954223633,-1.6461495123068073,34.959999084472656,-0.009774656325105213
9071,2016-03-04,37.650001525878906,37.9900016784668,36.900001525878906,36.900001525878906,5268800.0,0.022264448929046887,-1.9066670735677083,1.1363573311138855,81.94105399111743,62.78016566661957,-2.8519966748313124,-3.7879354027752754,-3.1939909074393853,0.6389160663491538,16.93545538842029,1.1599998474121094,0.41992034863189787,3.4815011024475098,0.5780123768367176,6.3849898280583055,2.02975673964211,4.933245465252909,-4.251172442112967,90.11628164865773,8.849679747052434,1.4517443628053974,3,-2.114999771118164,-3.0050010681152344,-4.812501907348633,-2.3000011444091797,-0.8199996948242188,4,-0.04276229867467396,2.1111028694951894,36.83000183105469,1.0281750679661728,35.83000183105469,2.3650862851952237,35.47999954223633,-0.04276229867467396
9072,2016-03-07,37.13999938964844,37.290000915527344,36.849998474121094,37.16999816894531,3599700.0,-0.013545872923269808,2.2592257699915232,-0.039998372395833336,73.52941626458491,64.6133805917589,-2.030335384051277,-3.2002209336652214,-2.715793137781688,1.0280549248771251,17.267297861007208,0.8000030517578125,0.6022321240541544,2.8179989814758315,-0.3738502106544672,6.00984817360613,1.2220743854106857,4.413923577540977,-3.0065826907303617,75.21859436759442,-5.496469716920927,1.5959245960651491,3,-1.6049976348876953,-2.4949989318847656,-4.179999351501465,-2.059999465942383,0.0,0,-0.05465801864990549,-1.9066670735677083,37.650001525878906,2.1111028694951894,36.83000183105469,1.0281750679661728,35.83000183105469,-0.05465801864990549
9073,2016-03-08,36.02999877929688,37.27000045776367,35.56999969482422,37.02999877929688,4266900.0,-0.029886931302991138,1.2972931175800662,33.33468972533062,65.71085059973225,66.11009333050302,-0.6360651369282806,-1.9765476081857472,-1.6598551886709458,2.0178135549057217,16.700807174123366,1.7000007629394531,0.9949067408946703,1.5714983940124583,-1.669445528825804,4.812442316850724,-0.048973567406676466,3.191970355431593,-1.2795284836510135,29.99997275219234,-49.377650849479366,1.6204719614191325,3,-0.15999794006348367,-1.3849983215332102,-2.919999122619636,-1.6699981689453196,0.5600013732910085,1,-0.013599719133243315,2.2592257699915232,37.13999938964844,-1.9066670735677083,37.650001525878906,2.1111028694951894,36.83000183105469,-0.013599719133243315
9074,2016-03-09,36.060001373291016,36.43999862670898,35.79999923706055,36.27999877929688,3015700.0,0.0008327114907196176,1.3703808359883658,0.21999740600586648,63.670875868386304,67.40344293174975,-0.3571717032818782,-1.9091095911933849,-1.7437193678228056,1.865884023308972,15.820808966008126,0.6399993896484304,1.2673021996451865,1.4775010108947768,-1.811337657773052,4.766339679562609,-0.16691832343914115,3.1219203452286948,-0.791206056393797,20.247986645417875,-55.1322700762915,1.6444193343339155,3,0.1849994659423828,-1.4150009155273438,-2.927501678466797,-1.9200019836425781,1.2399978637695312,2,-0.009428733767040898,1.2972931175800662,36.02999877929688,2.2592257699915232,37.13999938964844,-1.9066670735677083,37.650001525878906,-0.009428733767040898
9075,2016-03-10,35.77000045776367,36.349998474121094,35.36000061035156,36.11000061035156,3242300.0,-0.008042177051666544,1.4146410677484333,1.5454734615317425,72.47835820854507,69.46147721401205,0.12640479678350403,-1.491598546246422,-1.5072246452799334,2.021453507926111,15.124901619959951,0.9899978637695312,1.3600359614668562,1.058000087738037,-2.2021558343312364,4.318156009807311,-0.5720778732965996,2.688078048772674,2.220001220703125,15.589341479086618,-60.65683284933103,1.6300779610346368,3,0.5,-1.125,-2.3025007247924805,-1.6399993896484375,1.9399986267089844,3,0.0089460355249944,1.3703808359883658,36.060001373291016,1.2972931175800662,36.02999877929688,2.2592257699915232,37.13999938964844,0.0089460355249944
9076,2016-03-11,36.599998474121094,36.63000106811523,36.099998474121094,36.16999816894531,2634400.0,0.023203746316343032,1.1632516426369721,-1.2647062123439061,71.19151952571212,70.73112327411596,-0.46918431956008533,-2.0344742025147085,-2.401207765313572,1.0540988612521147,13.572736278360804,0.8600006103515554,1.550372260452626,1.639498138427733,-1.3803202510374035,4.659316527892866,0.12958894369516827,3.1494073331602976,1.337403182983401,64.24858381857067,-10.83235689528476,1.5099091947325665,3,-0.3249969482421875,-1.9549980163574219,-2.862499237060547,-2.829998016357422,1.6300010681152344,4,-0.016393401615722336,1.4146410677484333,35.77000045776367,1.3703808359883658,36.060001373291016,1.2972931175800662,36.02999877929688,-0.016393401615722336
9077,2016-03-14,36.709999084472656,36.88999938964844,36.20000076293945,36.400001525878906,3183800.0,0.0030054812824471533,1.059703022159466,0.7209240432213765,71.66168983027445,71.93024939079079,-0.3406666905707212,-1.90672128140028,-2.5684645629510925,0.8058270915303538,11.90839072852411,0.6899986267089844,1.7078296452904027,1.5364988327026339,-1.335047540819886,4.408045206225154,0.1007256459413739,2.972272019463894,1.17585455169678,70.68055402989845,-4.817514426663436,1.4357731867612598,3,-0.11999893188476562,-2.0649986267089844,-2.9724998474121094,-3.0149993896484375,2.1599998474121165,0,0.003268938969622326,1.1632516426369721,36.599998474121094,1.4146410677484333,35.77000045776367,1.3703808359883658,36.060001373291016,0.003268938969622326
9078,2016-03-15,36.560001373291016,36.66999816894531,36.13999938964844,36.29999923706055,2917500.0,-0.004086017840438605,1.2083479034873001,0.8387231738531207,69.83895065193298,72.44041924032672,-0.02387007437664579,-1.6075948926562162,-2.472198915298584,0.8195887953136207,11.285511810193386,0.5699996948242188,1.8436321835221463,1.2395009994506836,-1.5980029638740945,4.077004962775462,-0.17925098221170543,2.6582529811130726,1.275335202362065,78.43148499052558,2.5075770271955804,1.4187519816623886,3,0.11499977111816406,-1.9150009155273438,-2.8225021362304688,-3.045001983642578,1.7899971008300781,1,0.015864277750851974,1.059703022159466,36.709999084472656,1.1632516426369721,36.599998474121094,1.4146410677484333,35.77000045776367,0.015864277750851974
9079,2016-03-16,37.459999084472656,37.59000015258789,36.38000106811523,36.38000106811523,3620100.0,0.024617004304576806,-1.240743160906329,4.153804395668915,70.40229144823059,71.15833404316845,-0.7468797050578218,-2.3060654655027832,-3.3894986180828965,-0.20624804679628994,11.105410741666084,1.2099990844726634,1.9461540217812754,1.9364988327026396,-0.9034139318187115,4.776411597223991,0.5165424504419676,3.3564552149633116,0.3258307718743936,94.17035449321823,19.813495607785526,1.4199563822606747,3,-0.7849979400634766,-2.8149986267089844,-3.789999008178711,-3.9449996948242188,2.1599998474121165,2,-0.02322474514542594,1.2083479034873001,36.560001373291016,1.059703022159466,36.709999084472656,1.1632516426369721,36.599998474121094,-0.02322474514542594
9080,2016-03-17,38.20000076293945,38.7599983215332,37.5099983215332,37.5099983215332,4384800.0,0.019754449988054867,-2.6231755860238835,0.6388923229076482,72.64275347084143,70.12518954091557,-1.4216073931875641,-2.8537161077523407,-4.151455351212114,-1.0915770035048524,11.141399561342256,1.2999992370605469,2.028091722466982,2.461500549316405,-0.5089735799241879,5.431974678556998,0.9762634846961049,3.9467376139367047,-2.8400001525878906,78.94745899558728,5.876189792236872,1.4852370646202966,3,-1.1400012969970703,-3.170001983642578,-4.687500953674316,-4.685001373291016,1.05999755859375,3,-0.023560248898006897,-1.240743160906329,37.459999084472656,1.2083479034873001,36.560001373291016,1.059703022159466,36.709999084472656,-0.023560248898006897
9081,2016-03-18,38.06999969482422,38.959999084472656,37.90999984741211,38.33000183105469,6360700.0,-0.0034031692544194136,-2.620675593907027,-0.3768133569217161,70.76100353457676,69.81758812647021,-1.36981497525543,-2.4209670220995605,-4.017003222194461,-1.112168291061991,10.68037121147383,1.0499992370605469,2.04669340530139,2.060499572753905,-0.7054931700683369,4.8264923155761466,0.6775032013427875,3.443495944165022,-2.641999130249026,68.43973454032893,-3.516709463441572,1.3829963714111204,3,-0.9099998474121094,-2.940000534057617,-4.557499885559082,-4.555000305175781,1.6599998474121094,4,-0.00945628088356687,-2.6231755860238835,38.20000076293945,-1.240743160906329,37.459999084472656,1.2083479034873001,36.560001373291016,-0.00945628088356687
9082,2016-03-21,38.16999816894531,38.27999877929688,37.72000122070313,37.849998474121094,3302000.0,0.00262670015557398,1.074061515421186,-1.230757944775375,69.02402610611333,70.18571873829035,-1.4620984748435006,-2.2935962818783935,-4.0842170145311485,-1.3557229035833416,10.231949194282407,0.55999755859375,1.837658644894944,1.9414981842041001,-0.7777608708016928,4.660757239209893,0.5818686567012037,3.3011277117069966,-2.6007176635742226,71.98578010567525,2.7605053351169317,1.3596295275028951,3,-1.0099983215332031,-3.039999008178711,-4.962497711181641,-4.654998779296875,1.7400016784667969,0,0.0015719511702736444,-2.620675593907027,38.06999969482422,-2.6231755860238835,38.20000076293945,-1.240743160906329,37.459999084472656,0.0015719511702736444
9083,2016-03-22,37.61000061035156,37.95000076293945,37.54999923706055,37.900001525878906,2265200.0,-0.014671144497181543,1.0512930865839822,-0.9062537252938512,62.2252683912455,70.02509568527468,-0.7313135405208513,-1.5101674083439889,-3.4930750814157534,-0.9416002163819357,10.146754454211484,0.6199989318847656,1.5434833086087707,1.1905006408691392,-1.3374859919102278,3.718487273648506,-0.07349267552054073,2.454493957258819,-1.9050913618164103,47.6744375165416,-17.377735522663826,1.263993316389683,3,-0.4500007629394531,-1.9750003814697266,-4.727500915527344,-4.095001220703125,2.4599990844726562,1,0.03350168309187462,1.074061515421186,38.16999816894531,-2.620675593907027,38.06999969482422,-2.6231755860238835,38.20000076293945,0.03350168309187462
9084,2016-03-23,36.599998474121094,37.59000015258789,36.54999923706055,37.47999954223633,4072900.0,-0.026854616321183467,-1.1224518394245253,3.034476861961011,48.42247374452519,67.35221963371693,0.406042224601471,-0.29890366891171993,-2.455608047098707,-0.09376857950176998,9.543640107578339,1.0600013732910156,1.354252453115521,0.04299850463867472,-2.17691233990535,2.2629093491826993,-1.066956917633341,1.1529539269106905,-0.7648856321484416,2.07465727079762,-56.29207548045358,1.1099554222720127,3,0.9300003051757812,-0.9649982452392578,-3.717498779296875,-3.0849990844726562,3.3400001525878835,2,0.04781420964368022,1.0512930865839822,37.61000061035156,1.074061515421186,38.16999816894531,-2.620675593907027,38.06999969482422,0.04781420964368022
9085,2016-03-24,36.47000122070313,36.72999954223633,35.83000183105469,36.29999923706055,3465900.0,-0.0035518376731594747,1.6086942099414525,-0.19318383784089205,41.06060168193512,64.00433987329725,0.7216678771183354,-0.02445645129352414,-2.3026363993318455,-0.10806585387344825,9.392602528761524,0.8999977111816406,1.2961829885904024,-0.17949886322021058,-2.20525356798386,1.8462558415434387,-1.1923762156020388,0.8333784891616176,2.489997863769524,20.44728278753481,-32.502833323695135,1.012877352381826,3,0.9249992370605398,-0.8350009918212962,-3.5875015258789134,-2.9550018310546946,3.789997100830071,3,0.08637229519459022,-1.1224518394245253,36.599998474121094,1.0512930865839822,37.61000061035156,1.074061515421186,38.16999816894531,0.08637229519459022
9086,2016-03-28,36.349998474121094,36.709999084472656,36.2400016784668,36.599998474121094,2637300.0,-0.003290450851806237,-1.0000162329756668,-1.4705710759564066,43.63928315623551,60.89073913173738,0.8967853268802486,0.23021287981864447,-2.13478970627434,-0.13659609813208107,9.519464604487347,0.4699974060058594,1.2649877439169472,-0.3775014877319336,-2.2129864817929246,1.4579835063290574,-1.295243984762429,0.5402410092985619,2.547400665283206,21.224379215634922,-27.714726323689828,0.9177424970304966,3,1.0450019836425781,-0.7149982452392578,-3.467498779296875,-2.8349990844726562,2.75,0,0.08005501979549856,1.6086942099414525,36.47000122070313,-1.1224518394245253,36.599998474121094,1.0512930865839822,37.61000061035156,0.08005501979549856
9087,2016-03-29,36.86999893188477,36.97999954223633,36.22000122070313,36.43999862670898,2657300.0,0.014305377705418287,1.3384508844207912,-1.7200012207031818,57.47331238643298,59.516779324459606,0.4490947419302742,-0.14688948669359547,-2.5963711372805633,-0.8135133208546961,9.974532836717836,0.759998321533196,1.2136265219958133,0.04699897766113992,-1.589210773422657,1.6832087287449369,-0.7711058978807586,0.8651038532030384,1.9660522613525373,49.05649173631825,-2.1841730527298893,0.8181048755418973,3,0.5250015258788991,-0.9899997711181712,-3.987499237060554,-3.3549995422363352,1.8500022888183594,1,0.07756985877963385,-1.0000162329756668,36.349998474121094,1.6086942099414525,36.47000122070313,-1.1224518394245253,36.599998474121094,0.07756985877963385
9088,2016-03-30,36.61999893188477,37.20000076293945,36.2599983215332,37.0099983215332,2871900.0,-0.006780580614115572,1.441551235558726,-0.9069746810737457,54.794502652000155,57.78258056932288,0.791762711982031,0.20331974393752006,-2.2300124922540334,-0.6734997419615283,10.683080015151955,0.94000244140625,1.1158407216315709,-0.2600009918212791,-1.7740889082268367,1.2540869245842785,-1.017044950024058,0.4970429663814997,2.1559312741088874,44.88624171765618,-9.850347507502768,0.7570439582027787,3,0.7750015258788991,-0.5999984741211009,-3.8899993896484446,-3.1049995422363352,1.4600028991699148,2,0.08984164422415519,1.3384508844207912,36.86999893188477,-1.0000162329756668,36.349998474121094,1.6086942099414525,36.47000122070313,0.08984164422415519
9089,2016-03-31,36.310001373291016,36.75,35.97999954223633,36.68999862670898,3771000.0,-0.008465253075795265,2.0800018310546875,0.9743534567080084,54.607521862928515,55.77866594622145,1.0297693468880524,0.5809047529968439,-1.7726215030535712,-0.4743320826363089,11.153585393259508,0.7700004577636719,0.9931570713559736,-0.5939985275268569,-2.052193367822035,0.8641963127683212,-1.323095947674446,0.13509889262073216,2.4070102652038656,35.03649025302322,-23.633615387979816,0.7290974201475886,3,1.0849990844726562,-0.29000091552734375,-3.505002021789551,-2.795001983642578,1.8899993896484375,3,0.10355269014941415,1.441551235558726,36.61999893188477,1.3384508844207912,36.86999893188477,-1.0000162329756668,36.349998474121094,0.10355269014941415
9090,2016-04-01,36.47000122070313,36.5099983215332,35.380001068115234,36.04999923706055,3167100.0,0.004406495217865958,3.5200234987144374,-1.1052763667757939,48.7476167305881,53.33273407911159,0.668904379913208,0.4137656913315908,-1.8054753750011727,-0.7461549502908653,10.932264490656358,1.1299972534179688,0.8963501600004875,-0.4159986495971637,-1.8868721481322908,1.0548748489379633,-1.1514353988647272,0.3194380996703998,2.1892702216429427,59.89012831637718,1.8461155097398319,0.7354367492675645,4,0.3599987030029226,-0.11500167846680398,-3.6650018692016673,-2.9550018310546946,1.259998321533196,4,0.09514662160296306,2.0800018310546875,36.310001373291016,1.441551235558726,36.61999893188477,1.3384508844207912,36.86999893188477,0.09514662160296306
9091,2016-04-04,36.040000915527344,36.52999877929688,35.95000076293945,36.33000183105469,2650500.0,-0.01179052072341824,-1.4680702551782654,-0.6904751092178882,43.92015574503678,50.543415150103094,0.8724102791695856,0.7557100137750368,-1.2710141241314545,-0.4166042476707048,9.966899434165995,0.579998016357429,0.7073074985704793,-0.7654989242553683,-2.23654492767038,0.7055470791596434,-1.501021925962874,-0.02997592254786241,2.4880997118495003,36.263733960452896,-19.348150318357774,0.7355230017075048,4,0.625,0.6899986267089844,-3.155000686645508,-2.5250015258789062,2.3600006103515625,0,0.11709204491689484,3.5200234987144374,36.47000122070313,2.0800018310546875,36.310001373291016,1.441551235558726,36.61999893188477,0.11709204491689484
9092,2016-04-05,35.110000610351555,35.56999969482422,34.549999237060554,35.56999969482422,5541000.0,-0.025804669299414718,3.4347934254390746,1.5861987319460402,38.47375650818584,47.90435827420757,1.4781454542329513,1.6082879199565099,-0.28743745907447504,0.4162587348057798,9.386152436955204,1.4900016784667898,0.38657462167171985,-1.5939992904663143,-3.237850389544654,0.04985180861202565,-2.415924840005488,-0.7720737409271408,3.2921760346548226,21.1321151260572,-30.28815884892019,0.821925549539171,4,0.9599990844726634,1.6449985504150462,-1.5475006103515554,-1.595001220703118,2.849998474121101,1,0.1136427739791368,-1.4680702551782654,36.040000915527344,3.5200234987144374,36.47000122070313,2.0800018310546875,36.310001373291016,0.1136427739791368
9093,2016-04-06,35.540000915527344,35.54999923706055,34.790000915527344,35.09000015258789,3241600.0,0.012247231492471311,2.234053259960879,-0.9782644751463535,33.50516950496774,46.24688002536786,0.8086777461889909,1.2012865857007498,-0.6319698224906318,-0.09515386693986017,9.854899437210216,0.7599983215332031,0.07994242693744269,-1.1394990921020494,-2.83929981115498,0.5603016269508814,-1.9893994516285147,-0.289598732575584,2.6310450850022846,45.00006068834437,-0.9707855060520316,0.849900359526467,4,0.33499908447265625,1.2149982452392578,-1.8750009536743164,-2.0250015258789062,3.0,2,0.08947665231450386,3.4347934254390746,35.110000610351555,-1.4680702551782654,36.040000915527344,3.5200234987144374,36.47000122070313,0.08947665231450386
9094,2016-04-07,35.720001220703125,36.22000122070313,35.290000915527344,35.349998474121094,3302700.0,0.00506472426952409,-2.7959361619307415,0.8222269317170348,26.425852342159786,44.620796765392825,0.5483918002345618,1.0482527591202455,-0.7613339327361643,-0.35443018770451573,10.117670290551088,0.9300003051757884,-0.22846456861618236,-0.9424987792968764,-2.6748753738427453,0.7898778152489925,-1.8086870765698109,-0.07631048202394197,2.233781974018356,59.09102293635391,16.577202597339273,0.8661882972729344,4,0.154998779296875,1.0349979400634766,-2.0025014877319336,-2.2050018310546875,1.9099998474121023,3,0.06606944372061552,2.234053259960879,35.540000915527344,3.4347934254390746,35.110000610351555,-1.4680702551782654,36.040000915527344,0.06606944372061552
9095,2016-04-08,36.09000015258789,36.540000915527344,35.95000076293945,36.11999893188477,2319000.0,0.010358312408744075,-2.8064825753101004,-0.08107718003177375,31.999991677018514,43.32754215659094,0.13278482503346112,0.7414722705805303,-1.0788994321252687,-0.7704241377623191,10.642008331074074,0.8199996948242188,-0.45144739008339485,-0.5884998321533175,-2.291836607734794,1.114836943428159,-1.4401682199440557,0.2631685556374208,1.659556004673938,77.3869154077217,36.576506415081894,0.8516683877907395,4,-0.21500015258789062,0.6649990081787109,-2.2325000762939453,-2.575000762939453,1.5600013732910156,4,0.058464965404004365,-2.7959361619307415,35.720001220703125,2.234053259960879,35.540000915527344,3.4347934254390746,35.110000610351555,0.058464965404004365
9096,2016-04-11,36.0,36.650001525878906,35.970001220703125,36.11999893188477,2505600.0,-0.002493769803473822,-6.555706262583448,4.0001271617490355,30.23680315737559,40.30126335336234,0.18765002545399767,0.8265973732753764,-0.9673789676253222,-0.7154339388112021,10.946253422002437,0.6800003051757812,-0.48787411574907225,-0.6485000610351577,-2.378583213655375,1.0815830915850597,-1.5135416373452628,0.21654151527494747,1.5575827420497532,69.04758012217907,30.851296621041982,0.8650415763101085,4,-0.125,0.7549991607666016,-1.5450000762939453,-2.4850006103515625,1.4900016784667969,0,0.0480555428398981,-2.8064825753101004,36.09000015258789,-2.7959361619307415,35.720001220703125,2.234053259960879,35.540000915527344,0.0480555428398981
9097,2016-04-12,36.83000183105469,36.900001525878906,36.02999877929688,36.040000915527344,2202400.0,0.023055606418185715,-1.1481411711516747,-6.583399561305519,43.229179774164756,39.016227478047284,-0.7248475068450375,0.006373584997888315,-1.7867266656893719,-1.5836390162974112,10.986757180520907,0.9000015258789062,-0.43715100369552573,0.17550163269042685,-1.5563110699473555,1.9073143353282092,-0.6904047186284643,1.041407984009318,0.5471259006957112,96.68247987792972,57.21958841118713,0.8659063513188917,4,-1.105001449584961,-0.07500267028808594,-1.7400007247924805,-2.905000686645508,0.6799964904785156,1,0.04262828174774658,-6.555706262583448,36.0,-2.8064825753101004,36.09000015258789,-2.7959361619307415,35.720001220703125,0.04262828174774658
9098,2016-04-13,37.13999938964844,37.29999923706055,36.97999954223633,37.060001373291016,2756500.0,0.008416984609877609,-1.6666454740522927,0.10126319449139039,55.335980000723694,39.097167271135646,-1.065359912639444,-0.27188367490541765,-2.085794418432222,-1.9138191982559434,11.179294158625241,0.4699974060058594,-0.3916549642341849,0.45649929046631144,-1.2880285103821052,2.201027091314728,-0.4157646099578969,1.3287631908905198,-2.5900001525878835,92.0398019392343,45.8710173505179,0.8722639004242073,4,-1.2150001525878906,-0.38500022888183594,-2.0499982833862305,-3.214998245239258,1.2299995422363352,2,0.022078613578350392,-1.1481411711516747,36.83000183105469,-6.555706262583448,36.0,-2.8064825753101004,36.09000015258789,0.022078613578350392
9099,2016-04-14,36.59000015258789,37.11000061035156,36.349998474121094,37.02000045776367,2842700.0,-0.014808811149680357,1.4918077894789503,-5.375137094082304,51.09488085683112,39.357974396273754,-0.5268722340254399,0.22092234112328413,-1.4310935595727727,-1.390758787884387,10.675587382263146,0.7900009155273438,-0.5016854084193199,-0.04999999999999716,-1.7559640636965312,1.655964063696537,-0.9029820318482606,0.8029820318482663,-1.985000915527337,47.407415779866284,-1.931729640621441,0.852982031848266,4,-0.6650009155273438,0.16499900817871094,-1.3324995040893555,-2.664999008178711,3.240001678466797,3,0.05329327015052043,-1.6666454740522927,37.13999938964844,-1.1481411711516747,36.83000183105469,-6.555706262583448,36.0,0.05329327015052043
9100,2016-04-15,37.29999923706055,37.33000183105469,36.52000045776367,36.63999938964844,3092200.0,0.019404183698054522,1.2499880791544147,-1.5348822767516546,57.82538227126093,40.902999565854216,-1.2368194510971264,-0.5902206541925068,-2.06079894106189,-2.1081937788568865,9.320461880091912,0.8100013732910156,-0.5640960857716237,0.7049991607666044,-0.8701690231588586,2.2801673446920674,-0.08258493119613064,1.4925832527293394,-2.6410999999999945,97.79392790225404,43.04374483375425,0.7875840919627332,4,-1.3599987030029297,-0.5450000762939453,-1.8549985885620117,-3.374998092651367,3.1399993896484304,4,0.008847234257495451,1.4918077894789503,36.59000015258789,-1.6666454740522927,37.13999938964844,-1.1481411711516747,36.83000183105469,0.008847234257495451
9101,2016-04-18,37.709999084472656,37.81999969482422,36.88000106811523,37.099998474121094,3523500.0,0.010991953238560503,1.265051934920506,0.924243562696876,57.04698673879598,42.96669181369979,-1.5477840230117508,-1.0841590987410399,-2.41019812958681,-2.5137406295795586,7.892943420489069,0.9399986267089915,-0.5928633459522175,1.1329990386962905,-0.37812492277602416,2.644123000168605,0.3774370579601296,1.8885610194324514,-2.9442557436523416,93.85471764861326,36.798704216032,0.7555619807361584,4,-1.404998779296875,-0.9549999237060547,-2.2524986267089844,-3.7849979400634766,4.340000152587891,0,-0.0015910251935925546,1.2499880791544147,37.29999923706055,1.4918077894789503,36.59000015258789,-1.6666454740522927,37.13999938964844,-0.0015910251935925546
9102,2016-04-19,38.22999954223633,38.58000183105469,37.84000015258789,37.97999954223633,3142500.0,0.013789458244187092,-1.7924655956699487,0.4098356555019136,62.92136207441285,46.235157654749244,-1.7641941685230762,-1.6858693203007675,-2.85650318776716,-3.0404298582751323,6.804574082779019,0.8700027465820312,-0.5769934168582651,1.6499994277954073,0.1253811988205058,3.174617656770309,0.8876903133079566,2.412308542282858,-3.2810008201757768,84.30485372454164,24.647415321503722,0.7623091144874525,4,-1.2949981689453125,-1.4750003814697266,-2.769998550415039,-4.304998397827148,4.25,1,-0.01935647064164847,1.265051934920506,37.709999084472656,1.2499880791544147,37.29999923706055,1.4918077894789503,36.59000015258789,-0.01935647064164847
9103,2016-04-20,38.86999893188477,38.9900016784668,38.06999969482422,38.25,4224900.0,0.0167407637277468,1.1395284881013108,2.479995727539091,69.51218377543515,51.02252781400206,-2.1033478662508145,-2.346962827543514,-3.389027675509489,-3.6726066933460615,5.9427949542167,0.9200019836425781,-0.4720683900724225,2.226998901367196,0.44138373045054635,4.012614072283846,1.3341913159088676,3.1198064868255244,-3.6305199611046888,95.4544469345913,31.332538684405833,0.8928075854583255,4,-1.3999977111816477,-2.099998474121101,-3.2524986267089915,-4.944997787475593,4.200000762939446,2,-0.034988439612123834,-1.7924655956699487,38.22999954223633,1.265051934920506,37.709999084472656,1.2499880791544147,37.29999923706055,-0.034988439612123834
9104,2016-04-21,38.349998474121094,39.15999984741211,38.20000076293945,39.0,3701200.0,-0.013377938565805492,-1.0210571965498965,-1.0483913640027198,63.58379877797341,54.531839714108166,-1.3086701803083685,-1.7804174962242456,-2.7744055684659656,-3.1545939210033254,6.031862793262949,0.9599990844726562,-0.24383239679206525,1.6194984436035185,-0.3219536369956444,3.5609505242026813,0.648772403303937,2.5902244839031,-2.73546723257234,69.31812270612375,4.46838484356843,0.9707260402995799,4,-0.7849979400634766,-1.4949989318847656,-2.689997673034668,-4.424997329711914,4.880001068115234,3,0.0005215243431411221,1.1395284881013108,38.86999893188477,-1.7924655956699487,38.22999954223633,1.265051934920506,37.709999084472656,0.0005215243431411221
9105,2016-04-22,39.61999893188477,39.63000106811523,38.63999938964844,38.790000915527344,4194400.0,0.033116049759967625,1.329409441574725,-1.2769170275948794,73.06700251740573,59.29075075411151,-2.2632910806744277,-2.9537693783154353,-3.9201807496088676,-4.419057547260159,6.85907319250304,1.2800025939941335,0.03706474450201824,2.731999015808114,0.4064388975134676,5.05755913410276,1.5692189566607908,3.894779074955437,-3.5800114576324162,99.6362859552562,29.88298507027804,1.1627800591473216,4,-1.789999008178718,-2.529998779296882,-3.959998130798347,-5.694997787475593,3.150001525878899,4,0.005300426674189396,-1.0210571965498965,38.349998474121094,1.1395284881013108,38.86999893188477,-1.7924655956699487,38.22999954223633,0.005300426674189396
9106,2016-04-25,39.2599983215332,39.459999084472656,38.90999984741211,39.36999893188477,3022900.0,-0.009086335690480118,2.793086211886033,-0.13253117258559702,78.85951671649462,63.24967708103705,-1.555842401041673,-2.4923657173080613,-3.387608030486433,-4.056036336261975,7.730987069602927,0.7099990844726634,0.3578351306081018,2.2264984130859347,-0.3117404202457479,4.764737246417617,0.9573789964200969,3.4956178297517724,-2.717408944140047,79.32946607052315,3.2843912855478834,1.2691194166658397,4,-1.269998550415039,-2.1699981689453125,-3.214999198913574,-4.94999885559082,3.5700035095214844,0,0.0300560457367256,1.329409441574725,39.61999893188477,-1.0210571965498965,38.349998474121094,1.1395284881013108,38.86999893188477,0.0300560457367256
9107,2016-04-26,39.72999954223633,40.0,39.18999862670898,39.5,4037600.0,0.011971503840980668,1.1038984201217914,-2.0908933277845785,78.9764791977632,65.87639921404144,-1.755866599992821,-2.885034075437467,-3.702452771077404,-4.523606343027694,8.569543482011833,0.8100013732910227,0.658653470674146,2.553499603271483,-0.25393471193829953,5.360933918481265,1.1497824456665882,3.9572167608763777,-2.755172528142083,86.01034118805072,5.788845754214776,1.4037171576048912,4,-1.5550003051757812,-2.4549999237060547,-3.5850000381469727,-5.319999694824219,3.740001678466804,1,0.058394153575508145,2.793086211886033,39.2599983215332,1.329409441574725,39.61999893188477,-1.0210571965498965,38.349998474121094,0.058394153575508145
9108,2016-04-27,39.90999984741211,40.09000015258789,39.41999816894531,39.7400016784668,3090500.0,0.004530589158059817,1.5283151954856913,0.7391239447365365,78.9764791977632,68.97435458525611,-1.6780901975473483,-2.957553333574232,-3.759724295015829,-4.697229967465731,9.29577153385694,0.6700019836425781,1.011529611238359,2.5689998626709,-0.47658843552193275,5.6145881608637325,1.046205713574487,4.091794011767313,-2.451145155572945,90.47617125372386,7.268616279006665,1.522794149096415,4,-1.6049995422363281,-2.5900001525878906,-3.765000343322754,-5.5,3.6899986267089844,2,0.06439488109872449,1.1038984201217914,39.72999954223633,2.793086211886033,39.2599983215332,1.329409441574725,39.61999893188477,0.06439488109872449
9109,2016-04-28,40.06999969482422,40.61999893188477,39.72000122070313,39.86000061035156,4531700.0,0.00400901648769314,-2.6734760607241235,1.2353020375190737,78.34757323865048,71.25459802607716,-1.4444375412120891,-2.9738934965833295,-3.785513488362369,-4.835327902609578,10.454921500891881,0.8999977111816406,1.2472552489466509,2.5409997940063462,-0.6948760835769647,5.776875671589657,0.9230618552146908,4.158937732798002,-2.137538820050281,72.22225433247573,-11.237366336490652,1.6179379387916544,4,-1.3199996948242188,-2.4850006103515554,-3.672499656677246,-5.659999847412109,3.5999984741210938,3,0.07486897985645613,1.5283151954856913,39.90999984741211,1.1038984201217914,39.72999954223633,2.793086211886033,39.2599983215332,0.07486897985645613
9110,2016-04-29,39.93999862670898,40.11000061035156,39.4900016784668,39.86999893188477,4854100.0,-0.003244349116679257,2.0243580200967624,0.33333333333326565,77.90366756594786,73.57200700687181,-1.0064048021808745,-2.709518193040971,-3.5361642175503576,-4.68970670284169,11.607623962534538,0.6199989318847656,1.395399191495592,2.2374988555908146,-1.1287776397210934,5.603775350902723,0.5543606079348606,3.9206371032467686,-1.4700301405128755,60.233878991491,-24.014029117127734,1.6831382476559524,4,-0.7099990844726491,-2.354999542236314,-3.357499122619622,-5.529998779296868,3.720001220703132,4,0.08237358609539958,-2.6734760607241235,40.06999969482422,1.5283151954856913,39.90999984741211,1.1038984201217914,39.72999954223633,0.08237358609539958
9111,2016-05-02,40.2599983215332,40.54999923706055,39.54999923706055,39.59000015258789,5965200.0,0.00801201066166879,-1.6666666666666667,9.571444141691316,76.18318236642862,75.04554259487357,-1.0355464759391921,-2.842913858554745,-3.6903391824928846,-4.983125279525076,12.951531464473408,1.0,1.6414106570742675,2.346498680114749,-1.1088590312456006,5.8018563914750985,0.6188198244345742,4.074177535794924,-1.3600237461993672,74.82513751580541,-7.525610409158716,1.7276788556801745,5,-0.9149990081787109,-2.6749992370605398,-3.744997978210449,-5.849998474121094,3.5600013732910156,0,0.06234481472613429,2.0243580200967624,39.93999862670898,-2.6734760607241235,40.06999969482422,1.5283151954856913,39.90999984741211,0.06234481472613429
9112,2016-05-03,39.099998474121094,40.650001525878906,39.02999877929688,39.95000076293945,5170800.0,-0.02881271474846736,-2.2727272727273053,-1.2686635997175977,63.243234326494644,74.34899265610241,0.29149463223912164,-1.442631239192771,-2.411326168441633,-3.800784408658373,13.006390136739105,1.6200027465820241,1.777474160734286,0.9869989395141587,-2.2400178955042804,4.214015774532598,-0.6265094779950573,2.6005073570233748,1.520000457763679,4.3209614904604985,-73.63148455504096,1.6135084175092191,5,0.32500267028808594,-1.4999980926513672,-2.58499813079834,-4.689998626708984,4.730003356933594,1,0.09539650901527152,-1.6666666666666667,40.2599983215332,2.0243580200967624,39.93999862670898,-2.6734760607241235,40.06999969482422,0.09539650901527152
9113,2016-05-04,38.72000122070313,39.36999893188477,38.560001373291016,39.0099983215332,4318300.0,-0.009718600210930184,-1.6557436509971655,0.3411721411164832,64.73029877576172,74.47638154474556,0.7241268008837665,-0.8560724301410474,-1.9142775559878515,-3.4026643778695487,12.862264466494281,0.8099975585937571,1.8959090383799548,0.4480016708374066,-2.5504992848220382,3.4465026264968515,-1.0512488069923123,1.9472521486671255,1.9300003051757741,7.6554945325721935,-71.09719070870567,1.4992504778297209,5,0.8850002288818288,-1.1200008392334055,-2.0825014114379954,-4.310001373291023,4.30999755859375,2,0.12267561596718735,-2.2727272727273053,39.099998474121094,-1.6666666666666667,40.2599983215332,2.0243580200967624,39.93999862670898,0.12267561596718735
9114,2016-05-05,38.08000183105469,39.22999954223633,37.959999084472656,38.86999893188477,3934400.0,-0.016528909335525643,-1.4660140958264354,2.724155167651135,55.44694560486658,72.51859744335232,1.4771361619119148,-0.03183452608525528,-1.164184507229109,-2.7429703073456153,13.134848448070127,1.2700004577636719,1.9219206844711678,-0.3099977493286161,-3.0611879384005363,2.441192439743304,-1.6855928438645762,1.065597345207344,2.5699996948242188,4.461064597372541,-68.9136176245874,1.3755950945359596,5,1.2249984741210938,-0.48000144958496094,-1.3725013732910156,-3.670001983642578,3.7399978637695312,3,0.14495788806829268,-1.6557436509971655,38.72000122070313,-2.2727272727273053,39.099998474121094,-1.6666666666666667,40.2599983215332,0.14495788806829268
9115,2016-05-06,38.20000076293945,38.36000061035156,37.86999893188477,38.04999923706055,2528600.0,0.00315123230343195,1.0851081098629656,-0.1898760460276284,53.56624275582212,69.70823366994428,1.2678564323152202,0.015122901845145975,-1.1952487031762473,-2.8284854237962165,13.68752685863816,0.49000167846678977,1.8455683516254382,-0.2954988479614258,-2.8285009142478046,2.237503218324953,-1.5619998811046116,0.9710021851817601,2.288600616455078,11.870558386082456,-56.4798796441897,1.2665010331431885,5,1.0599994659423828,-0.6000003814697266,-1.4925003051757812,-3.7900009155273438,3.579998016357429,4,0.14319364651198363,-1.4660140958264354,38.08000183105469,-1.6557436509971655,38.72000122070313,-2.2727272727273053,39.099998474121094,0.14319364651198363
9116,2016-05-09,37.72999954223633,38.38999938964844,37.36000061035156,38.22999954223633,4166600.0,-0.01230369663131281,1.5121930795783363,-3.3332994252581254,46.33431068641064,66.08132605757177,1.6740476942693974,0.6549566858113351,-0.64542107072063,-2.32574463475639,14.18210560485394,1.029998779296875,1.8391215492061477,-0.8520000457763643,-3.1316722104995023,1.4276721189467736,-1.9918361281379333,0.2878360365852046,2.5491136413574225,11.246165012858658,-52.81059483296107,1.1398360823615707,5,1.2750015258789062,-0.12999916076660156,-1.1374998092651367,-3.3199996948242188,4.420001983642578,0,0.15716937124628183,1.0851081098629656,38.20000076293945,-1.4660140958264354,38.08000183105469,-1.6557436509971655,38.72000122070313,0.15716937124628183
9117,2016-05-10,38.400001525878906,38.43000030517578,37.95000076293945,37.95000076293945,2865000.0,0.017757805241755964,-1.1333276819395584,-0.9000015258789062,46.56936314624984,62.48053538518138,0.8890371051999963,0.11447510658379656,-1.2316457008959745,-2.969636308652845,14.956028663364378,0.7000007629394531,1.6439864838507816,-0.260498046875,-2.389282320663348,1.868286226913348,-1.3248901837691776,0.8038940900191776,1.5872004003906284,51.74138228802298,-7.9991083042320525,1.0643921368941744,5,0.6049995422363281,-0.8000011444091797,-1.7025012969970703,-3.990001678466797,3.6499977111816406,1,0.1411457800409881,1.5121930795783363,37.72999954223633,1.0851081098629656,38.20000076293945,-1.4660140958264354,38.08000183105469,0.1411457800409881
9118,2016-05-11,37.959999084472656,38.47999954223633,37.900001525878906,38.27000045776367,2921000.0,-0.011458396456305309,-1.6976872100141056,-0.6888907726868139,47.11965182034761,59.010766338703284,1.1436052740874132,0.6525144503118412,-0.7280151990190049,-2.5144393481390566,15.494887940880886,0.5799980163574219,1.4180098190775183,-0.7415004730224624,-2.7765016732209205,1.2935007271759957,-1.7590010731216879,0.27600012707676314,1.7644827102050797,32.08549822626676,-25.351133174258855,1.0175006000992273,5,1.0450019836425781,-0.23999786376953125,-1.547499656677246,-2.8799991607666016,4.350002288818359,2,0.15463653551517398,-1.1333276819395584,38.400001525878906,1.5121930795783363,37.72999954223633,1.0851081098629656,38.20000076293945,0.15463653551517398
9119,2016-05-12,38.540000915527344,38.790000915527344,38.040000915527344,38.25,3288500.0,0.015279289911572569,-1.1126787805847778,-0.9354826801205931,41.118445612694366,54.92351945500846,0.3617962230600611,0.23831053799197832,-1.2476207710519205,-3.057996175147082,16.235699190567534,0.8300018310546875,1.1544108712110699,-0.25899868011474325,-2.038908132483691,1.5209107722542043,-1.1489534062992135,0.630956046069727,0.9480327607177728,82.51748624841943,29.162256959786035,0.8899547261844731,5,0.4650001525878906,-0.5699996948242188,-2.225001335144043,-3.410001754760742,3.9099998474121094,3,0.11650227703966065,-1.6976872100141056,37.959999084472656,-1.1333276819395584,38.400001525878906,1.5121930795783363,37.72999954223633,0.11650227703966065
9120,2016-05-13,37.63000106811523,38.43000030517578,37.45000076293945,38.40999984741211,3219600.0,-0.02361182734288647,1.390243675508704,-2.689642471916049,37.70742041500193,50.648434793738815,1.0165665509428123,1.2377615962383075,-0.3187916234234862,-2.1278095925027856,17.11729646640624,1.0900001525878906,0.836504174681707,-1.1854986190795955,-2.9122222766346155,0.5412250384754245,-2.048860447857102,-0.3221367903020891,1.6452293015405317,18.88114686314527,-29.9001507287767,0.8633618287775087,5,1.375000000000007,0.6700000762939524,-1.3150014877319265,-2.5000019073486257,4.30999755859375,4,0.11134728960343487,-1.1126787805847778,38.540000915527344,-1.6976872100141056,37.959999084472656,-1.1333276819395584,38.400001525878906,0.11134728960343487
9121,2016-05-16,37.650001525878906,37.900001525878906,37.18000030517578,37.27999877929688,2145700.0,0.0005315029815564642,-1.526321425225201,-0.4743632379983433,33.17154830310906,47.30713634669598,0.6564347630425118,1.2785897683017993,-0.34577723998609144,-2.132251911656482,17.805527825925356,0.720001220703125,0.4966352905110938,-1.1624982833862276,-2.8974973700822204,0.5725008033097652,-2.029997826734224,-0.29499874003823123,1.4337058678464345,29.192611336991654,-14.264807367873658,0.8674995433479976,5,0.6249980926513672,0.6599998474121094,-1.3350019454956055,-2.5200023651123047,4.349998474121094,0,0.10969447771679919,1.390243675508704,37.63000106811523,-1.1126787805847778,38.540000915527344,-1.6976872100141056,37.959999084472656,0.10969447771679919
9122,2016-05-17,37.4900016784668,37.88999938964844,37.36000061035156,37.43999862670898,2708400.0,-0.004249663769658407,-4.0476294277929155,0.13514237994104908,30.357169397228745,43.48789974908121,0.6303249750362596,1.4549018887582221,-0.17832437379343702,-1.9750302068763403,17.882613835066657,0.529998779296875,0.139643486255693,-1.2854982376098647,-3.1024284769466632,0.5314320017269338,-2.193963357278264,-0.37703311794146543,1.3652608646325959,19.254736383194487,-17.50102590543666,0.9084651196683984,5,0.7149982452392578,0.8499984741210938,-1.175002098083496,-2.3600025177001953,5.219997406005859,1,0.12429980364841331,-1.526321425225201,37.650001525878906,1.390243675508704,37.63000106811523,-1.1126787805847778,38.540000915527344,0.12429980364841331
9123,2016-05-18,37.5099983215332,37.81999969482422,37.08000183105469,37.20000076293945,3015000.0,0.0005333860275043012,-1.6909237192914315,6.19957277998081,28.737531738975974,40.52018709731559,0.4700724408913217,1.3995489039854618,-0.15469785814136827,-2.0020280547877363,17.748353731253353,0.7399978637695312,-0.2374927512919527,-1.1975015640258775,-3.0993539982939495,0.7043508702421946,-2.148427781159917,-0.2465753468918379,1.144232753015359,25.146007058309127,-6.829218798530086,0.9509262171340369,5,0.4250030517578125,0.9900016784667969,-1.269998550415039,-2.3799991607666016,2.990001678466797,2,0.12103442065261527,-4.0476294277929155,37.4900016784668,-1.526321425225201,37.650001525878906,1.390243675508704,37.63000106811523,0.12103442065261527
9124,2016-05-19,38.36999893188477,38.38000106811523,37.0,37.29999923706055,4223300.0,0.022927236705789777,1.5321028354646764,3.4516391021854926,38.37037263093187,38.83175708343889,-0.3849474048611441,0.5703664911778148,-0.961149833769376,-2.8636210910333304,17.23280323951808,1.3800010681152273,-0.4382687447969005,-0.3385009765624929,-2.239582794445724,1.562580841320738,-1.289041885504112,0.6120399323791261,0.06384004857464731,95.8041006653049,64.61903927240095,0.9505409089416158,5,-0.47499847412110086,0.13000106811522727,-2.0299997329711985,-3.239999771118171,0.7700004577636648,3,0.10268445533190174,-1.6909237192914315,37.5099983215332,-4.0476294277929155,37.4900016784668,-1.526321425225201,37.650001525878906,0.10268445533190174
9125,2016-05-20,39.83000183105469,40.13000106811523,38.540000915527344,38.59000015258789,6354200.0,0.038050636951065364,-1.3731342858688151,1.1588804038588985,47.275055032666664,38.93628423302289,-1.7762063150369016,-0.9202800814379799,-2.3401856534875662,-4.314347640413473,16.862723153857196,1.7600021362304545,-0.5963161221217561,1.111001777648923,-0.813453765514609,3.035457320812455,0.14877400606715696,2.073229549230689,-2.8300018310546875,90.4153631090871,62.07570240033343,0.9622277715817676,5,-1.2650012969970703,-1.2450008392333984,-3.4900026321411133,-4.700002670288086,0.7299995422363281,4,0.06577953330250663,1.5321028354646764,38.36999893188477,-1.6909237192914315,37.5099983215332,-4.0476294277929155,37.4900016784668,0.06577953330250663
9126,2016-05-23,40.43999862670898,40.75,39.63000106811523,39.72999954223633,4964900.0,0.015315007974182171,-1.4615468455250242,0.5725791317883773,59.128066244763176,40.33169568841326,-2.1918611698804824,-1.5150172560367636,-2.8872151984116883,-4.920847429516833,16.635541886231884,1.1199989318847727,-0.6088926366311043,1.6619985580444236,-0.39974829102592935,3.7237454071147766,0.6311251335092436,2.6928719825796037,-3.4399986267089773,91.7332967122394,57.86221144610891,1.0308734245351772,5,-1.5649986267089773,-1.62499809265136,-4.092498779296868,-5.309999465942376,1.1400032043457102,0,0.03709198939016067,-1.3731342858688151,39.83000183105469,1.5321028354646764,38.36999893188477,-1.6909237192914315,37.5099983215332,0.03709198939016067
9127,2016-05-24,42.04999923706055,42.13999938964844,41.0,41.22999954223633,6777600.0,0.03981208370487499,1.279998779296875,1.1549306368940917,69.42821851039908,42.8104253206412,-3.609207824419798,-3.1013030196386993,-4.417788152967816,-6.514600369396234,16.29931698786289,1.7000007629394602,-0.5655366204176815,3.155999183654785,0.6545530351050459,5.657445332204524,1.905276109379919,4.406722257929651,-4.899999237060548,98.24902406079768,58.53944113454827,1.250723074274869,5,-2.479999542236328,-2.479999542236328,-5.5199995040893555,-6.920000076293945,0.8400001525878906,1,-0.0011890425200408172,-1.4615468455250242,40.43999862670898,-1.3731342858688151,39.83000183105469,1.5321028354646764,38.36999893188477,-0.0011890425200408172
9128,2016-05-25,42.47999954223633,42.72999954223633,42.13000106811523,42.290000915527344,4010700.0,0.01022592896498331,-1.3529429364289451,0.2317057285609282,76.315761855329,46.72123823648949,-3.7220306109818893,-3.5087909076299013,-4.756890920654399,-6.922494181816354,15.990091057646943,0.6800003051757812,-0.39908127991652265,3.4574995040893555,0.5117175850932938,6.403281423085417,1.9846085445913246,4.930390463587386,-5.0305995788574265,95.63699790624366,49.3425949680299,1.4728909594980306,5,-2.614999771118164,-2.614999771118164,-5.6349992752075195,-7.350000381469727,0.13000106811523438,2,0.005414301900065865,1.279998779296875,42.04999923706055,-1.4615468455250242,40.43999862670898,-1.3731342858688151,39.83000183105469,0.005414301900065865
9129,2016-05-26,43.06999969482422,43.540000915527344,42.65999984741211,42.97000122070313,3557200.0,0.013888892630548932,-1.4444432670707412,0.5263115626317212,77.57642026099765,51.1511271082668,-4.025163495095796,-4.071249924772772,-5.276277627320184,-7.473320182700078,15.425606758318366,1.0600013732910156,-0.2504251237034154,3.8974996566772475,0.4622720695514815,7.3327272438030136,2.1798858631143645,5.6151134502401305,-5.198151765136721,90.5999755859375,38.3008454674181,1.7176137935628841,5,-2.799999237060547,-2.799999237060547,-5.94999885559082,-7.924999237060547,-1.1199989318847656,3,-0.05967029749324704,-1.3529429364289451,42.47999954223633,1.279998779296875,42.04999923706055,-1.4615468455250242,40.43999862670898,-0.05967029749324704
9130,2016-05-27,43.22999954223633,43.540000915527344,42.81999969482422,43.29999923706055,3206500.0,0.003714879232546986,1.6181717297822167,-0.700007629510998,82.27697911946797,56.607286087862235,-3.6959328669844993,-4.18679245403608,-5.386205036040678,-7.599204667228435,15.139488595194528,0.720001220703125,-0.04772151922701795,3.8929994583129854,0.01630014130187618,7.769698775324095,1.9546497998074344,5.8313491168185365,-4.791336313964848,92.07157582125754,33.151077341976816,1.9383496585055537,5,-2.9599990844726562,-2.9599990844726562,-6.0199995040893555,-8.0,-1.1100006103515554,4,-0.09461022891272297,-1.4444432670707412,43.06999969482422,-1.3529429364289451,42.47999954223633,1.279998779296875,42.04999923706055,-0.09461022891272297
9131,2016-05-31,42.77000045776367,43.540000915527344,42.66999816894531,43.33000183105469,4692700.0,-0.01064073766698126,-1.2894629851780095,8.000054495912806,76.29361137009117,61.71133519595806,-2.7192421307127432,-3.7198261725874175,-4.8762553930356205,-7.09336763827509,14.455631785871597,0.8700027465820312,0.16717594147134918,3.307500267028807,-0.8475308965228407,7.462531430580455,1.2299846852529868,5.385015848804628,-3.821203460766604,69.68503227473019,9.44926517632625,2.077515581775824,5,-2.5,-2.5,-5.310000419616699,-7.305000305175781,-0.6500015258788991,1,-0.05167171056392861,1.6181717297822167,43.22999954223633,-1.4444432670707412,43.06999969482422,-1.3529429364289451,42.47999954223633,-0.05167171056392861
9132,2016-06-01,42.83000183105469,42.95000076293945,42.38000106811523,42.77000045776367,6466600.0,0.0014028845604121543,2.8000076294139813,-0.10714504669586719,80.70619520281387,67.48563113638448,-2.1703398947750543,-3.6744480220519264,-4.887802857202516,-7.093304398797983,14.292758717479941,0.5699996948242259,0.5149005796146469,3.1810014724731417,-1.2323362645230915,7.594339209469375,0.9743326039750286,5.387670340971255,-3.422084442204593,49.64544955265255,-13.56656835422897,2.2066688684981166,6,-2.5600013732910156,-2.5600013732910156,-5.29000186920166,-7.365001678466797,0.6499977111816406,2,-0.029185149347662698,-1.2894629851780095,42.77000045776367,1.6181717297822167,43.22999954223633,-1.4444432670707412,43.06999969482422,-0.029185149347662698
9133,2016-06-02,43.47000122070313,43.72999954223633,42.61000061035156,42.77000045776367,4760900.0,0.014942782215442207,-1.1960753514568772,11.666412359336377,80.85107398795907,72.20570906494308,-2.0964713823083585,-4.1532844232753305,-5.452859317151457,-7.666832076248674,14.84798863027138,1.1199989318847656,0.943624012527664,3.583500862121589,-1.1209705965056074,8.287972320748786,1.2312651328079909,5.935736591435187,-3.648875479185314,80.74084330336265,19.145862615978075,2.3522357293135987,6,-2.335000991821296,-3.105001449584968,-5.745001792907722,-7.820001602172859,-0.31000137329102273,3,-0.013342576829247,2.8000076294139813,42.83000183105469,-1.2894629851780095,42.77000045776367,1.6181717297822167,43.22999954223633,-0.013342576829247
9134,2016-06-03,43.599998474121094,43.86999893188477,43.36999893188477,43.43000030517578,4518400.0,0.002990504940589833,-2.44826497592819,0.24285426237458949,91.40084135028732,77.10857421134537,-1.571874509351673,-4.056513208215648,-5.472297531385998,-7.72525441893427,16.141160845788157,0.5,1.4547228809365933,3.4374982833862333,-1.4642813886172092,8.339277955389676,0.986608447384512,5.888388119387955,-3.3098078765170555,81.87913792838569,14.266419799545218,2.4508898360017217,6,-1.8499984741210938,-3.164999008178711,-5.787498474121094,-7.904998779296875,-0.30999755859375,4,-0.022706373816896996,-1.1960753514568772,43.47000122070313,2.8000076294139813,42.83000183105469,-1.2894629851780095,42.77000045776367,-0.022706373816896996
9135,2016-06-06,43.66999816894531,44.13999938964844,43.58000183105469,43.84000015258789,2994800.0,0.0016054976438995006,-2.2000348777643355,-1.0000224396373754,91.46006334714193,80.7010183338319,-1.1620945505435358,-3.8954231401900614,-5.424454455371119,-7.724301911690354,17.652488620883492,0.55999755859375,2.0271299723152936,3.2339981079101534,-1.814929933775744,8.282926149596051,0.7095340870672047,5.758462128753102,-2.8786344045419696,73.29535971979298,0.7887692511883273,2.5244640208429487,6,-1.0999984741210938,-3.0999984741210938,-5.502498626708984,-7.204998016357422,-0.5699996948242188,0,-0.03938624864035345,-2.44826497592819,43.599998474121094,-1.1960753514568772,43.47000122070313,2.8000076294139813,42.83000183105469,-0.03938624864035345
9136,2016-06-07,43.65999984741211,43.88000106811523,43.5,43.790000915527344,2508800.0,-0.00022895172778625295,1.451608933735377,0.7647032424548412,93.38962208170005,83.36339650842089,-0.723375627291361,-3.603119231200708,-5.290431242637183,-7.629915500276105,19.755666228432155,0.38000106811522727,2.5256128717319655,2.927499771118164,-2.148738867292195,8.003738409528523,0.3893804519129844,5.465619090323344,-2.3328543829695505,72.72727272727283,-6.246178030004273,2.538119319205179,6,-0.5249996185302734,-3.0900001525878906,-5.252500534057617,-7.194999694824219,-0.18000030517578125,1,-0.03527258178904047,-2.2000348777643355,43.66999816894531,-2.44826497592819,43.599998474121094,-1.1960753514568772,43.47000122070313,-0.03527258178904047
9137,2016-06-08,43.81999969482422,44.099998474121094,43.599998474121094,43.86000061035156,3194700.0,0.003664678148678213,-1.0833187634109513,0.30769682208985005,93.51727374755531,85.27467560755714,-0.6771015331342838,-3.5165417468964577,-5.338753595786272,-7.7019837458392075,21.973877894142436,0.5,2.8905153575483524,2.816499710083008,-2.313848165494342,7.9468475856603575,0.2513257722943294,5.381673647871686,-2.0427976023487204,79.08497057943552,-6.420631661649594,2.565173937788676,6,-0.5599994659423828,-3.25,-5.3550004959106445,-7.354999542236328,0.13000106811523438,2,-0.03879508842489199,1.451608933735377,43.65999984741211,-2.2000348777643355,43.66999816894531,-2.44826497592819,43.599998474121094,-0.03879508842489199
9138,2016-06-09,43.83000183105469,43.95000076293945,43.22999954223633,43.63000106811523,3901700.0,0.0002282550502081815,2.272743035988313,-4.999904634751275,92.65628790484233,86.95021645687322,-0.5313437703323771,-3.229824619248248,-5.226599983774008,-7.593564188069983,24.12626263390986,0.720001220703125,3.1328982282413165,2.533001708984372,-2.53548914158867,7.601492559557414,-0.0012437163021488118,5.067247134270893,-1.6747521710315212,65.93432850836928,-17.513926626609248,2.534245425286519,6,-0.5700016021728516,-3.2600021362304688,-5.317501068115234,-7.350000381469727,0.4199981689453125,3,-0.007985450015892348,-1.0833187634109513,43.81999969482422,1.451608933735377,43.65999984741211,-2.2000348777643355,43.66999816894531,-0.007985450015892348
9139,2016-06-10,43.02999877929688,43.560001373291016,42.7400016784668,43.43999862670898,3327400.0,-0.01825240744550871,1.5230552539687197,-2.04999141696375,77.87454825062181,86.46105747144587,0.29322408644286924,-2.188395125076262,-4.3012250253891935,-6.662622031882059,25.824760713219753,1.0900001525878906,3.1302264266307205,1.5084987640380945,-3.442202054322749,6.459199582398938,-0.9668516451423272,3.983849173218516,-0.5571891625336747,20.714112495606788,-59.297772892344014,2.4753504091804213,6,0.23000144958495383,-2.4599990844726634,-4.427497863769538,-6.3049983978271555,0.450000762939446,4,0.003021172944531303,2.272743035988313,43.83000183105469,-1.0833187634109513,43.81999969482422,1.451608933735377,43.65999984741211,0.003021172944531303
9140,2016-06-13,41.81999969482422,42.959999084472656,41.77999877929688,42.72999954223633,4416100.0,-0.02811989585867325,-1.3838349587512673,2.219512648982669,60.88328891878611,84.74879942130087,1.4328618686697112,-0.6834371855979242,-2.9824874946991855,-5.339844995944453,27.52855679959979,1.25,3.001910472023141,0.08899974822998047,-4.5104823025838385,4.6884817990437995,-2.210741277176929,2.38874077363689,2.3199996948242188,1.724177620220228,-73.63229158299727,2.2997410254069086,6,1.1399993896484375,-1.25,-3.367499351501465,-4.954998016357422,1.5699996948242188,0,0.035150675070068305,1.5230552539687197,43.02999877929688,2.272743035988313,43.83000183105469,-1.0833187634109513,43.81999969482422,0.035150675070068305
9141,2016-06-14,41.77999877929688,42.150001525878906,41.36000061035156,41.709999084472656,2708100.0,-0.0009565020521099532,-1.0519593757740897,-0.07692275446341396,47.16980679399924,81.0225340425437,1.4725132798979246,-0.33535678480003384,-2.818108679972795,-5.196213078581856,28.876797040945334,0.7900009155273438,2.7923049219737948,-0.15750102996825177,-4.337210811001647,4.022208751065143,-2.2473559204849494,1.9323538605484458,2.312800598144527,15.328412277209235,-54.77222620684846,2.0898548905166994,6,0.9700012207031179,-1.2099990844726634,-3.349998474121101,-4.914997100830085,1.6100006103515554,1,0.03159405776426949,-1.3838349587512673,41.81999969482422,1.5230552539687197,43.02999877929688,2.272743035988313,43.83000183105469,0.03159405776426949
9142,2016-06-15,42.150001525878906,42.52000045776367,41.790000915527344,41.83000183105469,3160400.0,0.008855977917485491,-2.6499837875984666,4.571444141688909,46.4968385007196,77.20539676618374,1.1129468974083494,-0.3566283088725868,-3.0268883838079574,-5.480298149308041,30.404946956766977,0.7400016784667898,2.5285485139478965,-0.020498275756835938,-3.638043626496568,3.597047074982896,-1.829270951126702,1.7882743996130301,1.8334859008789124,30.501964053476456,-34.866151621869506,1.8087726753698647,6,0.5999984741210938,-1.5800018310546875,-3.847500801086426,-4.950000762939453,1.5699996948242259,2,0.03155392569893123,-1.0519593757740897,41.77999877929688,-1.3838349587512673,41.81999969482422,1.5230552539687197,43.02999877929688,0.03155392569893123
9143,2016-06-16,42.04999923706055,42.13999938964844,41.560001373291016,41.88000106811523,2618000.0,-0.0023725334566586653,2.3142888283378746,0.5312447845886306,37.91470093984261,71.26249227613432,1.106722875584623,0.10639361177101136,-2.777363333597947,-5.2813137330542475,31.619545011633797,0.5900001525878906,2.3565797848310766,-0.34750061035155966,-3.2284792144301235,2.533477993727004,-1.7879899123908416,1.0929886916877223,1.8285487170410235,31.36356306472672,-29.54004324083332,1.4404893020392824,6,0.7000007629394531,-1.4799995422363281,-3.7474985122680664,-4.474998474121094,1.5499992370605469,3,0.045184341506583126,-2.6499837875984666,42.150001525878906,-1.0519593757740897,41.77999877929688,-1.3838349587512673,41.81999969482422,0.045184341506583126
9144,2016-06-17,42.310001373291016,42.709999084472656,41.86999893188477,41.86999893188477,4035600.0,0.006183166253218797,-2.8181613261202187,2.5882775334349097,39.351891097641925,65.47269535952323,0.7202312333580494,0.16516944801452382,-2.8875414611004686,-5.458977546652591,33.75813972456536,0.8400001525878835,2.1478864574125396,-0.28449859619140483,-2.45782447593799,1.8888272835551803,-1.3711615360646974,0.8021643436818877,1.467804687060557,59.37510430822783,2.314315170443713,1.0866629398732925,6,0.4199981689453125,-1.7400016784667969,-3.947500228881836,-4.710000991821289,1.559997558593757,4,0.04585201048784748,2.3142888283378746,42.04999923706055,-2.6499837875984666,42.150001525878906,-1.0519593757740897,41.77999877929688,0.04585201048784748
9145,2016-06-20,42.45000076293945,42.959999084472656,42.43999862670898,42.83000183105469,2998500.0,0.0033088958899636367,-1.5999675755060991,-0.863633999167721,46.000011444069955,60.20718306645321,0.43468809792072705,0.2440294013780786,-2.884928986753735,-5.516745005239159,34.56123503012149,0.6499977111816406,1.8793440131277848,-0.2754991531372042,-2.020935361391466,1.4699370551170574,-1.148217257264335,0.5972189509899266,1.231093079412119,68.12507450587702,12.138147464162735,0.8727181041271304,6,0.279998779296875,-1.8800010681152344,-3.9624996185302734,-4.850000381469727,1.4500007629394531,0,0.024263810619200354,-2.8181613261202187,42.310001373291016,2.3142888283378746,42.04999923706055,-2.6499837875984666,42.150001525878906,0.024263810619200354
9146,2016-06-21,41.93999862670898,42.63999938964844,41.790000915527344,42.599998474121094,4071200.0,-0.012014184383142057,1.2972879625954317,1.7368368217638093,39.99998285532543,54.260817411760996,0.7543813412936018,0.9193027875859983,-2.2323994903917495,-4.941970188838646,34.68509396357155,0.8499984741210938,1.5061540325821383,-0.8605012893676829,-2.2933561524075188,0.572353573672153,-1.5769287208876008,-0.14407385784776494,1.6482514863625966,27.142705333227468,-28.421714751766785,0.7164274315199195,6,0.7150020599365305,-1.3699989318847585,-3.2874975204467702,-4.339998245239251,3.0,1,0.03457321913253586,-1.5999675755060991,42.45000076293945,-2.8181613261202187,42.310001373291016,2.3142888283378746,42.04999923706055,0.03457321913253586
9147,2016-06-22,42.0,42.349998474121094,41.95000076293945,42.02999877929688,2894200.0,0.0014306479555488139,-5.153940958976466,0.04545270641274906,31.007787087234973,47.41098398758241,0.457136055208359,0.9015884455287164,-2.1729952104798045,-4.946571001982598,33.935601149673126,0.4099998474121165,1.1032986337366992,-0.7979999542236342,-2.2365314333662454,0.6405315249189769,-1.5172656937949398,-0.07873421465232866,1.4991201329627728,31.4285247179163,-20.085772743304762,0.719265739571307,6,0.46000099182128906,-1.4300003051757812,-3.7074995040893555,-4.399999618530273,3.0800018310546875,2,0.03309522356305794,1.2972879625954317,41.93999862670898,-1.5999675755060991,42.45000076293945,-2.8181613261202187,42.310001373291016,0.03309522356305794
9148,2016-06-23,42.709999084472656,42.7599983215332,42.43000030517578,42.43000030517578,1955700.0,0.0169047401064919,-1.3571389645776566,-9.333672431330445,40.00003428931956,43.20270465854881,-0.4787931864354178,0.22103649233251588,-2.7628701812866012,-5.5982348749451205,32.95379074384178,0.7599983215332031,0.6853829853012385,-0.09950084686279581,-1.5309885367472873,1.3319868430216957,-0.8152446918050416,0.6162429980794499,0.7035562675856681,78.63244519216975,29.68020752039967,0.7157438449422445,6,-0.5499992370605469,-2.1399993896484375,-4.437499046325684,-5.10999870300293,1.5300025939941406,3,0.023647908168597187,-5.153940958976466,42.0,1.2972879625954317,41.93999862670898,-1.5999675755060991,42.45000076293945,0.023647908168597187
9149,2016-06-24,40.5,41.63999938964844,40.400001525878906,41.20000076293945,5486000.0,-0.0517443018460777,-1.755557816122647,-2.5000136239782016,25.948462893885605,39.32105732244876,1.4914236524182911,2.349063323334491,-0.4382198345839754,-3.292661248561302,31.300352210906834,2.30999755859375,0.1645200848532582,-2.180999946594241,-3.9383412796654937,-0.4236586135229885,-3.0596706131298674,-1.3023292800586148,2.8314131623900565,3.9061941205922324,-40.23319701476736,0.8786706665356276,6,1.1800003051757812,0.06999969482421875,-2.282499313354492,-2.8999996185302734,2.950000762939453,4,0.07654317220052076,-1.3571389645776566,42.709999084472656,-5.153940958976466,42.0,1.2972879625954317,41.93999862670898,0.07654317220052076
9150,2016-06-27,39.13999938964844,40.18999862670898,39.0099983215332,40.09000015258789,5056300.0,-0.033580261983989224,1.0521785281873648,1.3571424678884583,21.53657082376658,36.47291999242291,2.7170101820193366,3.569975134639428,1.000103678279146,-1.8612686308223232,29.898269821343916,1.4900016784667969,-0.3747287184665069,-3.336500549316405,-5.679241184161846,-0.9937599144709637,-4.507870866739125,-2.1651302318936843,4.0155290745509475,3.4666951497395835,-35.52575456180059,1.1713703174227221,6,1.8449993133544922,2.200000762939453,-0.9424991607666016,-1.539999008178711,4.790000915527344,0,0.12084822728656719,-1.755557816122647,40.5,-1.3571389645776566,42.709999084472656,-5.153940958976466,42.0,0.12084822728656719
9151,2016-06-28,40.560001373291016,40.56999969482422,39.599998474121094,39.7400016784668,4241300.0,0.036280071685901305,1.3095367847411443,-0.8631568803029269,32.282648672384,34.89356556705229,1.2356993422845477,2.082697373153529,-0.3366775498878525,-3.213829991449458,28.488318013231694,1.4300003051757812,-0.7124079887852233,-1.8059986114501925,-4.294400313251991,0.6824030903516061,-3.0501994623510953,-0.5617977605492896,2.263884679495078,41.333414713541664,7.106200686433652,1.2442008509009008,6,0.42499732971191406,1.0149974822998047,-1.9850006103515625,-2.960000991821289,3.1800003051757812,1,0.08234714101334561,1.0521785281873648,39.13999938964844,-1.755557816122647,40.5,-1.3571389645776566,42.709999084472656,0.08234714101334561
9152,2016-06-29,41.58000183105469,41.72999954223633,41.0,41.02000045776367,3921200.0,0.02514793942870397,-1.4333225250656443,0.6829287581760157,38.98140627253415,35.01208838179579,0.14118904009545474,1.016357669919607,-1.2766526597697592,-4.156899811128014,27.03027215644656,1.1699981689453125,-0.8374669134110349,-0.7234981536865206,-3.2255835901715457,1.7785872827985045,-1.9745408719290296,0.5275445645559884,0.9387732032311717,68.53342692057292,36.73411596775908,1.2510427182425123,6,-0.5950031280517578,-0.0050029754638671875,-2.735001564025879,-3.930002212524414,2.8699989318847656,2,0.08080800018495493,1.3095367847411443,40.560001373291016,1.0521785281873648,39.13999938964844,-1.755557816122647,40.5,0.08080800018495493
9153,2016-06-30,42.88999938964844,42.900001525878906,41.63999938964844,41.70000076293945,4139200.0,0.03150547140224891,1.0826431690285157,2.124992336564465,49.347018311243424,36.12265807219596,-1.1590056941897373,-0.3576573853138001,-2.510384884907637,-5.369273432882942,25.151961811273626,1.3199996948242188,-0.8273197598825348,0.6154994964599609,-1.8427192033622575,3.0737181962821793,-0.6136098534511518,1.8446088463710737,-3.8800010681152344,99.74287588711252,63.79260686135666,1.2291093499111103,6,-1.9050006866455078,-1.3150005340576172,-3.3199996948242188,-4.545000076293945,1.6300010681152344,3,0.05106091099490229,-1.4333225250656443,41.58000183105469,1.3095367847411443,40.560001373291016,1.0521785281873648,39.13999938964844,0.05106091099490229
9154,2016-07-01,42.61000061035156,43.02999877929688,42.349998474121094,42.9900016784668,2998100.0,-0.006528299913299951,1.9565534685076311,-0.3193289971822498,54.03473046985808,37.01540463061687,-0.9297499489628009,-0.16404001240783828,-2.1390382227401687,-4.996758641562167,23.130230175636683,0.6800003051757884,-0.8471000902282881,0.3850006103515611,-1.9996033197488359,2.769604540451958,-0.8073013546986374,1.5773025754017596,-3.522202224731444,89.55228554429159,47.23724395364266,1.1923019650501996,7,-1.5900020599365234,-1.0350017547607422,-2.7450008392333984,-3.970001220703125,1.7700004577636648,4,0.03825395552140054,1.0826431690285157,42.88999938964844,-1.4333225250656443,41.58000183105469,1.3095367847411443,40.560001373291016,0.03825395552140054
9155,2016-07-05,41.95000076293945,42.38000106811523,41.56999969482422,42.33000183105469,4844100.0,-0.015489317952550596,2.375008940705313,1.0,50.81653151556967,38.217243370644006,-0.389046171687518,0.3799765948915379,-1.4344185274405419,-4.240754524361861,20.650416509486252,1.0400009155273438,-0.8337402157958991,-0.18899936676025675,-2.4762537934835223,2.0982550599630088,-1.3326265801218895,0.954627846601376,-2.704514361572265,68.51318016713475,21.84330679833829,1.1436272133616314,7,-0.9300022125244141,-0.3750019073486328,-1.6800003051757812,-2.905000686645508,2.3600006103515625,1,0.03575685274659568,1.9565534685076311,42.61000061035156,1.0826431690285157,42.88999938964844,-1.4333225250656443,41.58000183105469,0.03575685274659568
9156,2016-07-06,42.11999893188477,42.22999954223633,41.209999084472656,41.66999816894531,5464700.0,0.004052399662779038,2.0447684713357663,-1.1842092054409663,49.853072549095096,40.31116397751735,-0.5932083532780581,0.09348279763482736,-1.5452958190456911,-4.288036139358745,18.21667277491511,1.0200004577636719,-0.8441871046887286,0.05799884796143573,-2.114466238569527,2.2304639344923984,-1.0282336953040456,1.144231391226917,-2.723132035400397,55.17239435349315,6.190641105381644,1.086232543265482,7,-1.1000003814697337,-0.5450000762939524,-1.8499984741211009,-3.0749988555908274,1.8100013732910085,2,0.04297249333310971,2.375008940705313,41.95000076293945,1.9565534685076311,42.61000061035156,1.0826431690285157,42.88999938964844,0.04297249333310971
9157,2016-07-07,42.11999893188477,42.849998474121094,41.900001525878906,42.25,2600400.0,0.0,-2.3333467183327645,-0.28889077268679353,50.34619035904188,41.46073687415316,-0.6418989641906165,-0.04259078105131664,-1.5001078595560315,-4.177166830251814,15.529932526202145,0.9499969482421875,-0.9074719540736922,0.14299888610840839,-1.8667888862784068,2.1527866584952235,-0.8618950000849992,1.147892772301816,-2.5778067600878956,50.0000000000002,-1.1603380928224993,1.0048938861934091,7,-1.1000003814697337,-0.5450000762939524,-1.8499984741211009,-3.0749988555908274,1.950000762939446,3,0.038461604645380953,2.0447684713357663,42.11999893188477,2.375008940705313,41.95000076293945,1.9565534685076311,42.61000061035156,0.038461604645380953
9158,2016-07-08,43.47999954223633,43.5099983215332,42.5099983215332,42.5099983215332,3348200.0,0.03228871426494839,-1.061853075350008,-7.461486545967132,55.21854712087316,44.71296845492956,-2.102264122370478,-1.5074446010864193,-2.8039883423042795,-5.435945761938704,13.390446736214159,1.3899993896484304,-0.8660568103154276,1.5204996109008775,-0.4264650722418679,3.467464294043623,0.5470172693295012,2.4939819524722537,-3.7982951061394488,98.69570481531053,46.56791776270219,0.9734823415713738,7,-2.220001220703125,-1.9050006866455078,-3.2099990844726562,-4.434999465942383,0.29000091552734375,4,0.02230913594561712,-2.3333467183327645,42.11999893188477,2.0447684713357663,42.11999893188477,2.375008940705313,41.95000076293945,0.02230913594561712
9159,2016-07-11,43.15999984741211,43.72999954223633,43.13999938964844,43.540000915527344,2358600.0,-0.007359698670497239,-1.8095112669276392,-0.3917531854648419,53.11676524371864,48.221878946035346,-1.5257075703963352,-1.2408238702796268,-2.4355879312856104,-5.012044817290338,11.855246806183095,0.5900001525878906,-0.7970536651741114,1.1939998626708999,-0.7688164152319601,3.15681614057376,0.21259172371946988,2.17540800162233,-3.248597778189051,77.38096859990038,26.149957208249397,0.9814081389514315,7,-1.4950008392333984,-1.585000991821289,-2.4099998474121094,-4.020000457763672,0.31000137329102273,0,0.0315106722696874,-1.061853075350008,43.47999954223633,-2.3333467183327645,42.11999893188477,2.0447684713357663,42.11999893188477,0.0315106722696874
9160,2016-07-12,43.290000915527344,43.56999969482422,42.7599983215332,43.22999954223633,2698000.0,0.0030120729512241873,1.61291215721502,-0.15789790694172565,56.13080151964261,50.87167370684186,-1.1232448063983114,-1.3228739203478739,-2.510488777341209,-5.044317434064141,11.286352163346448,0.8100013732910156,-0.8141357055797016,1.2505008697509794,-0.7975376768345086,3.2985394163364674,0.2264815964582354,2.2745201430437234,-3.0731110484632254,82.53974020705326,27.094257597641146,1.0240192732927433,7,-0.9250011444091797,-1.7150020599365234,-2.1975011825561523,-4.08000183105468,0.3400001525878835,1,0.02517902817130513,-1.8095112669276392,43.15999984741211,-1.061853075350008,43.47999954223633,-2.3333467183327645,42.11999893188477,0.02517902817130513
9161,2016-07-13,43.099998474121094,43.40999984741211,42.849998474121094,43.25,2697600.0,-0.004389060692722269,1.3829783780274008,-2.499968211583699,54.93715679707864,52.64453487623569,-0.5979325763430552,-1.084513531810721,-2.276774036541376,-4.736740301801092,11.141103200033193,0.5600013732910156,-0.5194770860690028,0.9944984436035185,-1.1028126177783477,3.0918095049853846,-0.05415708708741107,2.043153974294448,-2.6020598330431994,65.57367480817055,6.79731934767085,1.0486555306909324,7,-0.6299991607666016,-1.5450000762939453,-1.529998779296875,-3.7549991607666016,0.470001220703125,2,0.028074314199719952,1.61291215721502,43.290000915527344,-1.8095112669276392,43.15999984741211,-1.061853075350008,43.47999954223633,0.028074314199719952
9162,2016-07-14,43.47999954223633,43.599998474121094,43.13999938964844,43.349998474121094,2840200.0,0.008816730430823538,1.486488715680513,-0.8666649712629063,53.56151877864772,53.112812705947285,-0.7599977968694205,-1.4332490488297225,-2.5703499231745326,-5.013965889701076,10.732029518493396,0.5,0.0038640634502939974,1.307999610900879,-0.8777298858876605,3.4937291076894184,0.21513486250660918,2.4008643592951486,-2.723496029065757,79.50821722490431,22.283357592610578,1.0928647483942688,7,-1.010000228881836,-1.9250011444091797,-1.6274995803833008,-4.135000228881836,0.0,3,0.010349603672427099,1.3829783780274008,43.099998474121094,1.61291215721502,43.290000915527344,-1.8095112669276392,43.15999984741211,0.010349603672427099
9163,2016-07-15,43.95000076293945,44.0,43.400001525878906,43.54999923706055,2898700.0,0.010809595806149153,1.399993896484375,3.0769095337304497,69.01873995593122,54.7777026488443,-1.1888451025351543,-1.8483757173306685,-2.9344322856519938,-5.377415199045203,10.660102578909795,0.5999984741210938,0.39266370956137564,1.6830007553100614,-0.6411795214751592,4.007181032095282,0.5209106169174476,2.8450908937026753,-2.9556175674436247,95.96780892084206,30.676671799515816,1.1620901383926112,7,-1.345001220703125,-2.4450016021728516,-2.035000801086426,-4.605001449584961,-0.15000152587890625,4,0.0027303510762610728,1.486488715680513,43.47999954223633,1.3829783780274008,43.099998474121094,1.61291215721502,43.290000915527344,0.0027303510762610728
9164,2016-07-18,44.25,44.310001373291016,43.91999816894531,44.0,2386600.0,0.006825921088800424,1.1081097799863908,0.6249976158233039,81.8976232680279,58.231157288006315,-1.376499497551066,-2.1034268867903663,-3.1022105799068598,-5.568994297710674,10.191465402338421,0.3900032043457031,0.6774772000870968,1.8860000610351548,-0.6019023073297092,4.373902429400019,0.6420488768527193,3.1299512452175904,-2.9550551240537573,96.1289512802591,22.06661142102908,1.2439511841824327,7,-1.489999771118164,-2.5900001525878906,-2.3350000381469727,-4.905000686645508,-0.13000106811522727,0,-0.010847447282176903,1.399993896484375,43.95000076293945,1.486488715680513,43.47999954223633,1.3829783780274008,43.099998474121094,-0.010847447282176903
9165,2016-07-19,43.47999954223633,44.08000183105469,43.33000183105469,44.0,2751900.0,-0.017401140288444528,1.2058689883820732,-2.0800018310546875,69.83694243746696,60.45158727560319,-0.4097328703984502,-1.3199811366969243,-2.21007905861471,-4.706245225816765,9.302573735779172,0.9199981689453125,0.7282835930505698,1.0644996643066378,-1.4730453790045885,3.602044707617864,-0.20427285734897538,2.333272185962251,-1.823247886608712,43.15067240437801,-33.60370860252949,1.2687725216556127,7,-0.3749980926513672,-1.8199996948242188,-1.5649995803833008,-4.135000228881836,-0.15999984741210938,1,-0.00022995219959653923,1.1081097799863908,44.25,1.399993896484375,43.95000076293945,1.486488715680513,43.47999954223633,-0.00022995219959653923
9166,2016-07-20,43.38999938964844,43.56999969482422,43.0,43.33000183105469,2704600.0,-0.00206992073448542,1.7142960944595822,-0.11537981880203939,64.07463042526457,61.97696950518349,-0.13481529375779644,-1.176078921078556,-1.9813237119040679,-4.525792650302179,8.993667644250726,0.5699996948242188,0.7440448781983804,0.9019994735717773,-1.6610707770316466,3.4650697241752013,-0.3795356517299382,2.183534598873493,-1.4148577679012107,29.770914565430722,-46.03956630353603,1.2815351253017129,7,0.020000457763671875,-1.7299995422363281,-1.625,-4.045000076293945,-0.8299980163574219,2,0.00553126715470853,1.2058689883820732,43.47999954223633,1.1081097799863908,44.25,1.399993896484375,43.95000076293945,0.00553126715470853
9167,2016-07-21,43.38999938964844,43.86999893188477,43.20000076293945,43.349998474121094,2352000.0,0.0,-2.9412081500763367,0.6667090539165819,54.882809880656666,61.93966536738166,0.07183345376380146,-1.1242449355366233,-1.8613071573446192,-4.437136322559056,8.754889396472084,0.6699981689453196,0.8560487869380466,0.8324995040893555,-1.7501620152833652,3.415161023462076,-0.4588312555970049,2.123830263775716,-1.1346745977159571,29.770914565430722,-41.235486399343195,1.2913307596863595,7,0.14500045776367188,-1.7299995422363281,-1.7299995422363281,-4.045000076293945,-1.0,3,0.004148428386904435,1.7142960944595822,43.38999938964844,1.2058689883820732,43.47999954223633,1.1081097799863908,44.25,0.004148428386904435
9168,2016-07-22,43.72000122070313,43.79999923706055,43.2599983215332,43.400001525878906,1900000.0,0.007605481348161192,1.2500238420701275,7.999809269502371,60.73500353430942,62.78613628855841,-0.24646205160055246,-1.4489907760746021,-2.050798538374842,-4.68396574941729,8.142667206669415,0.5400009155273438,0.9891592448886115,1.1120012283325238,-1.5221995640826478,3.7462020207476954,-0.205099167875062,2.4291016245401096,-1.2181152390076306,54.96186762723221,-13.132728479656123,1.317100396207587,7,-0.18500137329102273,-2.0600013732910227,-2.0600013732910227,-4.37500190734864,-0.8800010681152415,4,-0.005489516737551048,-2.9412081500763367,43.38999938964844,1.7142960944595822,43.38999938964844,1.2058689883820732,43.47999954223633,-0.005489516737551048
9169,2016-07-25,43.599998474121094,43.790000915527344,43.5,43.61000061035156,1716400.0,-0.002744801995229862,-1.7619255222524977,-0.03125670552893143,67.81851632448425,64.08477126687416,-0.06423707068526596,-1.1434619266212849,-1.8074808163390799,-4.486232564680179,8.130186550100637,0.29000091552734375,1.127707193143138,0.836998558044435,-1.6347454720131722,3.3087425881020422,-0.3988734569843686,2.0728705730732386,-0.8811386454341275,55.55532008081493,-11.97053062958387,1.2358720150288023,7,-0.019998550415039062,-1.9399986267089844,-1.9399986267089844,-4.254999160766602,-0.3899993896484375,0,0.004587173622452312,1.2500238420701275,43.72000122070313,-2.9412081500763367,43.38999938964844,1.7142960944595822,43.38999938964844,0.004587173622452312
9170,2016-07-26,43.86999893188477,44.11999893188477,43.63000106811523,43.63999938964844,2139100.0,0.0061926712663520345,-2.920042725261202,-22.99504195270857,68.49889995032028,65.59163161723434,-0.27190662333122617,-1.0971868976612384,-1.919149878798784,-4.692110558760611,7.2445868751496,0.520000457763679,1.110394468298466,0.8704990386962947,-0.9648774370175204,2.70587551441011,-0.047189199160612816,1.7881872765532023,-0.96020211784532,77.67855014117814,8.235223340993898,0.9176882378569079,7,-0.21499824523926492,-2.2099990844726634,-2.2199993133544993,-4.404998779296882,-0.1100006103515696,1,0.005698655256139107,-1.7619255222524977,43.599998474121094,1.2500238420701275,43.72000122070313,-2.9412081500763367,43.38999938964844,0.005698655256139107
9171,2016-07-27,43.900001525878906,44.16999816894531,43.560001373291016,43.86999893188477,2383100.0,0.0006838977598500051,1.140355104034908,0.13044632046834448,68.69745289543502,67.27340207465514,-0.1972363096955121,-0.9108342139112438,-1.7878527675221534,-4.670258298614726,6.635976601943555,0.6099967956542969,1.14890839209027,0.733501625061038,-0.7392582222323512,2.206261472354427,-0.00287829858565658,1.4698815487077326,-0.8221801647292679,72.1652200928901,0.25160195806991226,0.7363799236466938,7,-0.24500083923339844,-2.240001678466797,-2.250001907348633,-4.185001373291016,-0.7600021362304688,2,-0.013211886352960112,-2.920042725261202,43.86999893188477,-1.7619255222524977,43.599998474121094,1.2500238420701275,43.72000122070313,-0.013211886352960112
9172,2016-07-28,44.93999862670898,45.0,43.79999923706055,44.02000045776367,4282600.0,0.023690138147648865,1.3076917433884752,30.663954227597618,66.44139383910596,66.98703028389677,-1.1268538440627012,-1.7773266439266209,-2.645981592945482,-5.64368329221999,7.226200087988076,1.2000007629394531,1.1687684388700035,1.6054988861083928,0.12818303212241489,3.0828147400943706,0.8668409591154074,2.344156813101378,-1.7143156641023722,96.55164853956389,26.86806801142579,0.7386579269929886,7,-0.9399986267089773,-2.9349994659423757,-3.327498435974114,-4.894998550415032,-1.1199989318847585,3,-0.05295944205933889,1.140355104034908,43.900001525878906,-2.920042725261202,43.86999893188477,-1.7619255222524977,43.599998474121094,-0.05295944205933889
9173,2016-07-29,45.08000183105469,45.38999938964844,44.7400016784668,44.7400016784668,4834200.0,0.0031153361954601166,-2.823514232180323,0.369566118786595,72.53516271064711,65.94675688863224,-1.2177713677770967,-1.8391417579098146,-2.59938459275633,-5.697900879529136,7.71680103826243,0.6499977111816406,1.229870704488171,1.6360019683837876,-0.016816140512020183,3.2888200772795955,0.8095929139358802,2.462411022831695,-1.605914483213006,83.59800747600171,14.27308293332922,0.8264090544479049,7,-0.8850021362304688,-2.880002975463867,-3.5650014877319336,-5.025001525878906,-1.1400032043457102,4,-0.059671746498314526,1.3076917433884752,44.93999862670898,1.140355104034908,43.900001525878906,-2.920042725261202,43.86999893188477,-0.059671746498314526
9174,2016-08-01,44.2400016784668,44.7400016784668,43.70000076293945,44.58000183105469,4548600.0,-0.018633543000640018,2.1515186544519262,-1.0,59.55732738538857,64.80457743840131,-0.42391814833234776,-0.9178219762407096,-1.6064224506273135,-4.776607813166294,7.745786484050594,1.3800010681152344,1.2703273845230996,0.7145017623901353,-0.9258644062296639,2.3548679310099345,-0.10568132191976787,1.5346848467000385,1.1499977111816406,37.15852689989848,-29.23510309459723,0.8201830843099004,8,-0.045001983642578125,-2.0400028228759766,-2.875001907348633,-4.155002593994141,-0.220001220703125,0,-0.03164560291055185,-2.823514232180323,45.08000183105469,1.3076917433884752,44.93999862670898,1.140355104034908,43.900001525878906,-0.03164560291055185
9175,2016-08-02,43.45000076293945,44.61000061035156,42.88000106811523,43.04999923706055,4718100.0,-0.017857162874201804,-3.6756879362427513,-1.1764745481268724,53.14184550164538,63.589823557999175,0.40384896956931016,-0.010206220932047927,-0.7165531386194459,-3.904452011183892,8.160544159210724,1.7299995422363352,1.0889973707285279,-0.1504991531372042,-1.6153367108322811,1.3143384045578728,-0.8829179319847427,0.5819196257103343,1.9399986267089844,22.709166374105248,-41.979337788912346,0.7324187788475368,8,0.6849994659423828,-1.2500019073486328,-2.325000762939453,-3.2050018310546875,-0.20999908447265625,1,-0.005523628866573094,2.1515186544519262,44.2400016784668,-2.823514232180323,45.08000183105469,1.3076917433884752,44.93999862670898,-0.005523628866573094
9176,2016-08-03,43.93000030517578,43.93000030517578,42.90999984741211,43.45000076293945,3182000.0,0.011047169938043888,3.250005960470162,1.1999942779759294,53.968253968253954,63.48820623439888,0.009503355903085264,-0.3664398895957248,-1.1087126063327801,-4.31192414217648,8.40103252663202,1.0200004577636719,0.7822819599052764,0.2390003204345703,-1.0543177442607004,1.532318385129841,-0.407658711913065,0.8856593527822056,1.3595991516113273,41.83266690071614,-20.114529713305124,0.6466590323476341,8,0.2049999237060547,-1.4350013732910156,-2.767500877380371,-3.6850013732910156,-1.9099998474121094,2,-0.003869837980004509,-3.6756879362427513,43.45000076293945,2.1515186544519262,44.2400016784668,-2.823514232180323,45.08000183105469,-0.003869837980004509
9177,2016-08-04,43.7400016784668,44.4900016784668,43.41999816894531,44.36999893188477,2843800.0,-0.004325031308652139,1.4597704173353327,-1.3124955296473935,48.0519590815863,62.0789790729852,0.2842643733869039,-0.051491895339978555,-0.8831737063377716,-4.051523020470597,8.7743970924092,1.0700035095214844,0.6553482645299766,-0.03199844360351278,-1.0931127130772325,1.029115825870207,-0.5625555783403726,0.49855869113334705,1.4532138427734367,34.262995436038615,-22.414984862774602,0.5305571347368586,8,0.39499855041503906,-0.5450019836425781,-2.460002899169922,-3.410001754760742,-0.7800025939941406,3,-0.01371747292624681,3.250005960470162,43.93000030517578,-3.6756879362427513,43.45000076293945,2.1515186544519262,44.2400016784668,-0.01371747292624681
9178,2016-08-05,44.45000076293945,44.599998474121094,43.709999084472656,43.81999969482422,2839500.0,0.016232260110364605,-1.094110572068413,-1.0000060551014116,51.72414246693548,60.290715311035335,-0.34787761552154706,-0.7221182804010411,-1.562511818596306,-4.683881224110223,8.742635766989492,0.8899993896484375,0.6213176693898603,0.6295005798339872,-0.4636072063638892,1.7226083660318636,0.08294668673504901,1.1760544729329254,0.6506861801757822,84.40855804490683,31.36919526695617,0.5465538930989385,8,-0.3150005340576172,-1.1500015258789062,-3.170001983642578,-3.940000534057617,-2.450000762939453,4,-0.014173252132776204,1.4597704173353327,43.7400016784668,3.250005960470162,43.93000030517578,-3.6756879362427513,43.45000076293945,-0.014173252132776204
9179,2016-08-08,44.52000045776367,45.04999923706055,44.43000030517578,44.56999969482422,2234400.0,0.0015747962569796492,-4.3913057900585475,-0.07936373379513294,60.19607520479661,59.368179228199374,-0.305810182676872,-0.7220246107007,-1.6194253541771886,-4.689415165038341,8.69817940595829,0.6199989318847656,0.6756522310208197,0.631500244140625,-0.4578029480020547,1.7208034362833047,0.08684864806928516,1.1761518402119648,-1.6399993896484446,75.57607251095196,20.40656011416749,0.5446515960713404,8,-0.38500022888183594,-1.220001220703125,-3.240001678466797,-3.950000762939453,-2.5400009155273438,0,-0.013027893645350397,-1.094110572068413,44.45000076293945,1.4597704173353327,43.7400016784668,3.250005960470162,43.93000030517578,-0.013027893645350397
9180,2016-08-09,44.38000106811523,44.72999954223633,44.22999954223633,44.63999938964844,2076800.0,-0.003144640346112837,1.272734366194741,5.200045777065832,59.611656813893966,58.358646330250366,-0.0959491535672754,-0.5229922618055909,-1.4728548646260364,-4.496925358903788,8.890746778181665,0.5,0.6695631770429458,0.4370008468627873,-0.6351566950243708,1.5091583887499453,-0.0990779240807882,0.9730796178063628,-1.45660003662109,68.69166541886781,9.88353048244209,0.5360787709435784,8,-0.24500083923339133,-1.0800018310546804,-3.0825023651122976,-3.8100013732910085,-2.100002288818345,1,-0.008111775612601235,-4.3913057900585475,44.52000045776367,-1.094110572068413,44.45000076293945,1.4597704173353327,43.7400016784668,-0.008111775612601235
9181,2016-08-10,44.310001373291016,44.81999969482422,44.15999984741211,44.47999954223633,1742000.0,-0.001577280151858873,-1.8085026946302187,0.653843332306275,58.8122710361716,57.51096601881322,0.04282909561497661,-0.37702449886785416,-1.3821325764327028,-4.372233652939968,9.122597948252304,0.6599998474121094,0.6405240655277709,0.30650100708007955,-0.6999059498034512,1.3129079639636103,-0.19670247136168229,0.8097044855218414,-1.3440683776855522,54.60138779999766,-7.554255459623526,0.5032034784417648,8,-0.1750011444091797,-1.0100021362304688,-3.012502670288086,-3.740001678466797,-2.2800025939941335,2,-0.024148040209025723,1.272734366194741,44.38000106811523,-4.3913057900585475,44.52000045776367,-1.094110572068413,44.45000076293945,-0.024148040209025723
9182,2016-08-11,43.93000030517578,44.43000030517578,43.7400016784668,44.400001525878906,2284300.0,-0.008575966064950036,1.6037743997236138,2.764742841755677,51.99239956568939,55.228436780484586,0.29557858025200545,0.04049422470306041,-0.9873316251136686,-3.9407917077673886,9.0603721392232,0.6899986267089844,0.5771826642428266,-0.09600009918212749,-1.0728139515710353,0.8808137532067803,-0.5844070253765778,0.3924068270123229,-0.9223859847412186,16.417999675466092,-44.72064325956974,0.4884069261944535,8,0.034999847412109375,-0.2849998474121094,-2.6325016021728516,-3.3600006103515625,-1.75,3,-0.04347825709409514,-1.8085026946302187,44.310001373291016,1.272734366194741,44.38000106811523,-4.3913057900585475,44.52000045776367,-0.04347825709409514
9183,2016-08-12,44.06999969482422,44.20000076293945,43.540000915527344,43.849998474121094,2177300.0,0.0031868743154082058,1.7499801319240245,-0.46808648789039675,54.44235481437787,54.66010649481673,-0.003080146655854321,-0.09492084047434446,-1.1312314347147776,-4.019072328491362,8.616404481272713,0.6599998474121094,0.512578809735416,0.037999343872073155,-0.9383229918587404,1.0143216796028867,-0.4501618239933336,0.5261605117374799,-1.021537676057136,35.099295922311455,-25.640766664471727,0.48816116786540814,8,-0.10499954223632812,-0.12000083923339844,-2.772500991821289,-3.5,-1.9199981689453125,4,-0.025187216202361973,1.6037743997236138,43.93000030517578,-1.8085026946302187,44.310001373291016,1.272734366194741,44.38000106811523,-0.025187216202361973
9184,2016-08-15,43.77000045776367,44.13000106811523,43.4900016784668,43.560001373291016,1847500.0,-0.006807334675243526,-2.657155313351458,0.9545359966708281,49.06016466299435,54.206586401633274,0.24947295950004644,0.1763139423735538,-0.8428898943610506,-3.642345367983552,7.899046125610565,0.6399993896484304,0.37672455804383276,-0.23799991607666016,-1.2153567500605433,0.739356917907223,-0.7266783330686053,0.250678500915285,-0.6815076946307173,21.052571195837672,-35.99394609494749,0.48867841699194164,8,0.20999908447265625,0.30499839782714844,-2.35250186920166,-3.200000762939453,-0.9599990844726562,0,-0.04043866664958462,1.7499801319240245,44.06999969482422,1.6037743997236138,43.93000030517578,-1.8085026946302187,44.310001373291016,-0.04043866664958462
9185,2016-08-16,43.47000122070313,43.7599983215332,43.40999984741211,43.54999923706055,1623600.0,-0.006853992093283745,-2.4999713898796467,-0.3809445958219462,46.15384090450017,53.33831828343841,0.617549549172189,0.5012237251932206,-0.5605313724437337,-3.2645082479225564,7.69569267608697,0.3600006103515625,0.18097996948929307,-0.5374992370605369,-1.5160027692297717,0.4410042951086979,-1.0267510031451508,-0.04824747097592308,-0.3422783280916235,4.255417005976864,-48.776940020995994,0.4892517660846162,8,0.759998321533196,0.6049976348876882,-1.8500022888183665,-2.9000015258789134,-0.490001678466804,1,-0.034276550186917665,-2.657155313351458,43.77000045776367,1.7499801319240245,44.06999969482422,1.6037743997236138,43.93000030517578,-0.034276550186917665
9186,2016-08-17,43.63000106811523,43.70000076293945,43.15999984741211,43.47000122070313,2183100.0,0.0036806957193249445,2.6000152588278675,-2.0000476848981927,36.093441473137524,52.009594104721884,0.45876347662813544,0.37958777127334287,-0.7363541110240632,-3.3430334937634782,7.881916864436119,0.5400009155273438,0.10115050017825666,-0.3894994735717816,-1.3416490307648985,0.5626500836213353,-0.8655742521683365,0.08657530502477329,1.4199981689453196,37.00795679481386,-10.084952741606486,0.4760747785965583,8,0.47499847412110086,0.48999786376953836,-1.660001754760735,-3.0600013732910085,-1.1599998474120952,2,-0.030942064079043208,-2.4999713898796467,43.47000122070313,-2.657155313351458,43.77000045776367,1.7499801319240245,44.06999969482422,-0.030942064079043208
9187,2016-08-18,43.56999969482422,43.959999084472656,43.5099983215332,43.68999862670898,2052800.0,-0.0013752319922554213,-2.7499801319240245,-0.7499940395298603,33.69327179280981,50.006164029819026,0.5499468660629176,0.4782878073484369,-0.6983571462971625,-3.209382202357766,7.720431368165846,0.4500007629394531,0.11504366541389288,-0.45850086212158203,-1.3887476892332415,0.4717459649900775,-0.9236242756774118,0.006622551434247725,1.4421995544433628,39.42302754649158,-2.9261480312018406,0.46512341355583015,8,0.5349998474121094,0.5650005340576172,-1.5575008392333984,-3.0,-1.6699981689453125,3,-0.035345442421710116,2.6000152588278675,43.63000106811523,-2.4999713898796467,43.47000122070313,-2.657155313351458,43.77000045776367,-0.035345442421710116
9188,2016-08-19,43.47999954223633,43.63999938964844,43.16999816894531,43.400001525878906,2120400.0,-0.0020656450130428494,1.3500195504353547,-0.666656070191094,40.20615110537806,47.785061352105856,0.5452179210165369,0.5790752163063146,-0.6321833432254067,-3.0415159824562537,7.687890429211172,0.470001220703125,0.0854284558043048,-0.5365009307861328,-1.4894197144586556,0.41641785288639,-1.0129603226223907,-0.06004153894987496,1.4951557189941411,32.98961774421921,-9.602383571231925,0.47645939183626124,8,0.5100002288818359,0.6550006866455078,-1.4675006866455078,-2.9099998474121094,-1.5900001525878906,4,-0.02989878681571123,-2.7499801319240245,43.56999969482422,2.6000152588278675,43.63000106811523,-2.4999713898796467,43.47000122070313,-0.02989878681571123
9189,2016-08-22,43.79999923706055,43.83000183105469,43.290000915527344,43.43999862670898,1952300.0,0.00735969867049735,1.5713974314726344,4.500119212245571,55.131948406439165,47.28731597349977,0.1255482317926635,0.2896793410877194,-0.9469917756049426,-3.276048538536287,7.571021504756589,0.5400009155273438,0.11913168392752738,-0.22650127410888388,-1.1651067732276488,0.712104225009881,-0.6958040236682663,0.24280147545049857,1.1388529158935583,80.0,33.45156185647941,0.4693027495593827,8,0.1900005340576172,0.33500099182128906,-1.744999885559082,-3.229999542236328,-1.9500007629394531,0,-0.03767118127676872,1.3500195504353547,43.47999954223633,-2.7499801319240245,43.56999969482422,2.6000152588278675,43.63000106811523,-0.03767118127676872
9190,2016-08-23,44.11999893188477,44.43000030517578,43.900001525878906,43.9900016784668,2032700.0,0.007305929232835684,-2.4193738924985233,0.3611028694952019,52.92305922647252,46.63295910575542,-0.26285314262295856,-0.011205161872972269,-1.2189668959714695,-3.5104073740881674,7.283631461177424,0.6300010681152344,0.08128675261146157,0.08099842071533914,-0.8554877951602364,1.0174846365909147,-0.38724468722244865,0.5492415286531269,0.7832761749584947,75.59045184622326,27.27044607837518,0.4682431079377872,8,-0.3249988555908274,0.015001296997063207,-1.9099988937378,-3.464998245239265,-2.5900001525878906,1,-0.029691695156570885,1.5713974314726344,43.79999923706055,1.3500195504353547,43.47999954223633,-2.7499801319240245,43.56999969482422,-0.029691695156570885
9191,2016-08-24,43.31999969482422,44.02999877929688,43.18999862670898,44.02999877929688,1899100.0,-0.018132349420398763,1.366200664080542,-5.461646810258574,44.55955528103766,45.807087518571905,0.4268320361517368,0.7832726549785818,-0.377959436433315,-2.6216839125501323,6.970080249267569,0.9300003051757955,-0.04031554076453858,-0.6900007247924833,-1.679056830304006,0.2990553807190395,-1.1845287775482447,-0.19547267203672192,1.548409906830429,11.904862822507885,-36.615536031051114,0.4945280527557598,8,0.47500038146972656,0.8150005340576172,-0.9374990463256836,-2.664999008178711,-1.1500015258789062,2,-0.007848572368030604,-2.4193738924985233,44.11999893188477,1.5713974314726344,43.79999923706055,1.3500195504353547,43.47999954223633,-0.007848572368030604
9192,2016-08-25,42.560001373291016,43.22000122070313,42.5,43.22000122070313,2872300.0,-0.01754382102694263,1.181822385342286,0.9295784485445038,25.831185328132506,42.62806868676686,1.0862946502161677,1.4290958670915046,0.4031332420427276,-1.761630520668163,6.162789456377529,0.8199996948242188,-0.1779593004346154,-1.3309991836547823,-2.416887917619839,-0.24511044968972584,-1.873943550637314,-0.7880548166722505,2.2742400332787795,3.1088789535476677,-39.18353271884806,0.5429443669825289,8,0.904998779296875,1.3849983215332031,-0.02500152587890625,-1.9050006866455078,0.3400001525878906,3,-0.002114665171142671,1.366200664080542,43.31999969482422,-2.4193738924985233,44.11999893188477,1.5713974314726344,43.79999923706055,-0.002114665171142671
9193,2016-08-26,42.38999938964844,43.0,42.18999862670898,42.84000015258789,1977200.0,-0.0039944073815106895,1.1038984201217914,0.681819495419465,23.441372073930864,39.781536176870915,1.1096152184532997,1.462204624881565,0.5959129305660298,-1.498412119906014,5.105435652742724,0.8100013732910227,-0.3228643057661742,-1.3665010452270536,-2.497728412645287,-0.23527367780882003,-1.9321147289361704,-0.8008873615179368,2.3508723606585633,8.928598798030952,-27.94934626562266,0.5656136837091174,8,0.9200000762939453,1.3999996185302734,0.20750045776367188,-1.7349987030029297,0.40000152587890625,4,-0.011559279802424105,1.181822385342286,42.560001373291016,1.366200664080542,43.31999969482422,-2.4193738924985233,44.11999893188477,-0.011559279802424105
9194,2016-08-29,42.84000015258789,43.0099983215332,42.27999877929688,42.61000061035156,1735400.0,0.010615729403604224,1.5614204161396075,-0.5111092273131861,32.17591407040588,38.22843319530489,0.5742044402887956,0.9506835375773335,0.16600661926742788,-1.8545074734076792,5.133204007501791,0.729999542236321,-0.39465020025649267,-0.8465002059936495,-2.0240674615128285,0.33106704952552946,-1.435283833753239,-0.25771657823406,1.747819210303227,29.017903518885518,-3.6773661173239844,0.5887836277595913,8,0.4699993133544922,0.9499988555908203,-0.24250030517578125,-2.184999465942383,0.43000030517578125,0,-0.022175554611478354,1.1038984201217914,42.38999938964844,1.181822385342286,42.560001373291016,1.366200664080542,43.31999969482422,-0.022175554611478354
9195,2016-08-30,43.209999084472656,43.38999938964844,42.84000015258789,42.84000015258789,2301700.0,0.008636763085128285,-1.972977431361026,1.6086942099414525,38.095210572163396,38.45085198408554,0.1826536248431978,0.5921417922031935,-0.1836974262760691,-2.1334039518248034,5.5990287535015,0.5499992370605469,-0.49193639278109913,-0.46450119018554403,-1.6570127733792006,0.7280103930081125,-1.0607569817823688,0.1317546014112807,1.2339510342475322,55.43480289004754,24.456697025885724,0.5962557915968267,8,0.10000038146972656,0.5799999237060547,-0.5899991989135742,-2.5549983978271484,-0.049999237060546875,1,-0.031474210580121786,1.5614204161396075,42.84000015258789,1.1038984201217914,42.38999938964844,1.181822385342286,42.560001373291016,-0.031474210580121786
9196,2016-08-31,43.7599983215332,43.810001373291016,43.02999877929688,43.2400016784668,3211600.0,0.01272851767447003,1.5161262536146944,1.4054003897188456,48.225447948464115,40.06553822360269,-0.38774143240034675,0.030307282326944573,-0.6901508925874396,-2.5867405807630988,5.912300492710646,0.7800025939941335,-0.5239911739232213,0.09399814605713175,-1.0932572495104225,1.281253541624686,-0.4996295517266489,0.6876258438409124,0.5487147076663135,96.9133970998931,61.445897878438615,0.5936276977837782,8,-0.4499988555908203,0.030000686645507812,-1.1024980545043945,-3.1049976348876953,-1.1099967956542969,2,-0.050959772115416024,-1.972977431361026,43.209999084472656,1.5614204161396075,42.84000015258789,1.1038984201217914,42.38999938964844,-0.050959772115416024
9197,2016-09-01,43.13999938964844,43.7599983215332,42.91999816894531,43.68000030517578,2274900.0,-0.014168166262924164,1.4000108991825613,-1.0384700030811216,41.17646207233016,40.17335055326403,0.18422018217600566,0.6356404005940277,-0.03484713178782073,-1.8859557290860423,5.938479004098316,0.8400001525878906,-0.5302237696849232,-0.49600067138671733,-1.7054967382511492,0.7134953954777146,-1.1007487048189333,0.10874736204549862,1.0415907754016445,58.641922980922025,22.172460953014784,0.6047480334322174,9,0.1700000762939453,0.6499996185302734,-0.4824991226196289,-2.4849987030029297,0.13000106811523438,3,-0.02248496139144307,1.5161262536146944,43.7599983215332,-1.972977431361026,43.209999084472656,1.5614204161396075,42.84000015258789,-0.02248496139144307
9198,2016-09-02,43.81999969482422,43.83000183105469,43.36999893188477,43.36999893188477,2011200.0,0.01576264058406429,-1.0444538634341025,-0.8333333333333202,50.44247130367501,39.65229754184579,-0.49447891782497777,-0.09905668608345763,-0.6938019304647582,-2.4853455683763315,5.8374093970041105,0.69000244140625,-0.4776242893433178,0.21549968719482138,-0.9361670363530195,1.3671664107426622,-0.3603336745791026,0.7913330489687453,0.24209497792539736,99.35470215886829,58.41794070597771,0.5758333617739219,9,-0.5100002288818359,-0.030000686645507812,-0.817500114440918,-2.8199996948242188,-1.4799995422363281,4,-0.020994937821827042,1.4000108991825613,43.13999938964844,1.5161262536146944,43.7599983215332,-1.972977431361026,43.209999084472656,-0.020994937821827042
9199,2016-09-06,43.93999862670898,44.0,43.4900016784668,43.849998474121094,1671400.0,0.002738451225934968,3.8570598172603585,0.19999999999998735,54.296139203738974,39.80486198376429,-0.6621641402632932,-0.2790424879411333,-0.7196812689100298,-2.5144359534546012,5.259637288104741,0.5099983215332031,-0.40311700863112776,0.36449871063231853,-0.7171856769500522,1.4461830982146893,-0.17634348315886683,0.9053409044235039,-1.75,94.8274671393378,47.21626412279197,0.5408421937911845,9,-0.8299999237060476,-0.31999969482421164,-0.7424993515014577,-2.7449989318847585,-1.5499992370605398,1,-0.02617200152761512,-1.0444538634341025,43.81999969482422,1.4000108991825613,43.13999938964844,1.5161262536146944,43.7599983215332,-0.02617200152761512
9200,2016-09-07,44.02000045776367,44.040000915527344,43.65999984741211,43.7599983215332,2048200.0,0.0018207062711663724,1.533314683891969,2.888907726868367,53.617805508451845,40.81133423125475,-0.8469034156814885,-0.4083329585038058,-0.658849743759248,-2.5134777704103897,4.847033975190654,0.3800010681152344,-0.36369315890459575,0.46250057220458984,-0.5738466464912619,1.4988477909004416,-0.055673037143336046,0.9806741815525157,-1.7938018035888774,98.21424922173556,47.22685244205488,0.5181736093479254,9,-0.9050006866455078,-0.40000152587890625,-0.8225011825561523,-2.825000762939453,-1.7700004577636719,2,-0.017037709954583313,3.8570598172603585,43.93999862670898,-1.0444538634341025,43.81999969482422,1.4000108991825613,43.13999938964844,-0.017037709954583313
9201,2016-09-08,43.2400016784668,43.88999938964844,43.16999816894531,43.86999893188477,2821900.0,-0.017719190622118908,1.1492632489922339,-2.4230464508935396,47.299523818145616,43.19670517458954,-0.08878210573708145,0.3029251154831982,0.21004450459255253,-1.6627792383511775,4.542879677696349,0.8500022888183594,-0.43769308492899484,-0.26399822235107706,-1.2458198970365828,0.7178234523344287,-0.7549090596938299,0.2269126149916758,-0.9412509338378996,28.571671855096355,-22.892142007282523,0.49091083734275237,9,-0.1250019073486328,0.37999725341796875,-0.07250213623046875,-2.045001983642578,-1.1100006103515696,3,-0.0018501810349033088,1.533314683891969,44.02000045776367,3.8570598172603585,43.93999862670898,-1.0444538634341025,43.81999969482422,-0.0018501810349033088
9202,2016-09-09,42.02000045776367,42.95000076293945,42.02000045776367,42.81999969482422,3088300.0,-0.028214643231863623,-1.325002980235081,1.2698455949137004,39.91713041947985,45.02734499076164,1.169555858945742,1.44666859571835,1.473714811297512,-0.38675767925852256,5.097165607361137,1.220001220703125,-0.565400296091255,-1.3884994506835966,-2.550824578294325,-0.22617432307286833,-1.9696620144889607,-0.8073368868782325,2.020000457763672,0.0,-51.57822501971066,0.5811625638053658,9,1.010000228881836,1.5149993896484375,1.294999122619629,-0.05500030517578125,-0.17000198364257812,4,0.014992885798477795,1.1492632489922339,43.2400016784668,1.533314683891969,44.02000045776367,3.8570598172603585,43.93999862670898,0.014992885798477795
9203,2016-09-12,42.959999084472656,43.06999969482422,41.540000915527344,41.90999984741211,2619100.0,0.02237026693166788,1.4094460280605425,-1.312500298023508,44.6564854005264,46.41407513855282,0.3563931608551698,0.4419043809888308,0.546976900780038,-1.2749201573177231,6.039379521057671,1.529998779296875,-0.5810329816772821,-0.3930007934570341,-1.5280143143399272,0.742012727425859,-0.9605075538984806,0.17450596698441245,1.0396018218994172,56.7999267578125,8.452649521761117,0.5675067604414472,9,-0.1699981689453125,0.33500099182128906,0.7050008773803711,-0.7600002288818359,-0.9799995422363281,0,0.007216047018098415,-1.325002980235081,42.02000045776367,1.1492632489922339,43.2400016784668,1.533314683891969,44.02000045776367,0.007216047018098415
9204,2016-09-13,42.0,42.7400016784668,41.900001525878906,42.65999984741211,2693600.0,-0.02234634788015244,1.048772091422085,-0.6285717399755133,37.52941245108767,46.35120868065551,1.323933323157739,1.3307275432241639,1.5183814140047076,-0.25983809657487456,7.087156035032338,1.05999755859375,-0.47024065114269575,-1.2644998550415067,-2.5310150611638207,0.002015351080807193,-1.8977574581026602,-0.6312422519803533,1.9012169067382843,18.39996337890625,-25.406496788697424,0.6332576030611567,9,0.7900009155273438,1.2950000762939453,1.7174997329711914,0.1999988555908203,0.2200012207031321,1,0.008095241728283131,1.4094460280605425,42.959999084472656,-1.325002980235081,42.02000045776367,1.1492632489922339,43.2400016784668,0.008095241728283131
9205,2016-09-14,41.97999954223633,42.5,41.77000045776367,42.04999923706055,2682100.0,-0.00047620137532555784,-1.9796029583495522,0.10606016819350923,41.32123961890568,45.58407442181569,1.286387295554384,1.3000305821534326,1.5710670716936335,-0.20459003715947688,8.260733703651287,0.7299995422363281,-0.32530398663826077,-1.2100002288818388,-2.595336489568794,0.17533603180511648,-1.9026683592253164,-0.5173320985383612,1.8267687248535154,18.723357974670392,-27.91558699812007,0.6926681303434794,9,0.8100013732910156,1.2000007629394531,1.7375001907348633,0.2199993133544922,0.20000076293945312,2,0.009766551974342175,1.048772091422085,42.0,1.4094460280605425,42.959999084472656,-1.325002980235081,42.02000045776367,0.009766551974342175
9206,2016-09-15,42.27999877929688,42.36999893188477,41.75,41.93999862670898,2250600.0,0.007146242027914251,1.3846091772731897,-4.857166212534263,48.0716070335468,46.35020163972865,0.8430254880896868,0.9420038877477594,1.3024325623637054,-0.4614911677407676,9.21981600894125,0.6199989318847727,-0.23727015979866906,-0.8425008773803668,-2.268527303048515,0.5835255482877812,-1.5555140902144444,-0.12948766454628924,1.4360987937304586,48.36591203749922,-3.623174812331804,0.7130132128340753,9,0.5100021362304616,0.9000015258788991,1.4375009536743093,-0.07999992370606179,0.040000915527336645,3,-0.0007095264939215307,-1.9796029583495522,41.97999954223633,1.048772091422085,42.0,1.4094460280605425,42.959999084472656,-0.0007095264939215307
9207,2016-09-16,42.02999877929688,42.06999969482422,41.72999954223633,41.9900016784668,3105500.0,-0.005912961381692727,4.666719649044728,0.11763847905845937,47.54767854247314,46.02855799959511,1.027015176144026,1.1285781356489153,1.5815389409933758,-0.17691383796701388,10.549638548236898,0.549999237060554,-0.20924145353787083,-1.015500831603994,-2.5046963568378118,0.47369469362982386,-1.7600985942209064,-0.2709030689870815,1.5990549274304584,32.02602971975712,-24.36026171546699,0.7445977626169095,9,0.7600021362304616,0.9550018310546804,1.6875009536743093,0.1700000762939382,0.479999542236321,4,0.002379307440465661,1.3846091772731897,42.27999877929688,-1.9796029583495522,41.97999954223633,1.048772091422085,42.0,0.002379307440465661
9208,2016-09-19,42.18000030517578,42.5,42.11999893188477,42.25,1606800.0,0.0035689157800495863,-2.9999598458081267,-1.7501192179300658,45.31249915334277,45.03037577177331,0.6927670353826656,0.9235407135011968,1.419143342684265,-0.2939888382785725,11.307006585294385,0.4700012207031179,-0.28220637552253436,-0.8004993438720689,-2.322955094908302,0.7219564071641642,-1.5617272193901854,-0.039271468353952343,1.3654912899035594,44.5544367479208,-14.662001762480848,0.7612278755181178,9,0.6100006103515625,0.8050003051757812,1.625,0.019998550415039062,0.34999847412110086,0,-0.007823656440661408,4.666719649044728,42.02999877929688,1.3846091772731897,42.27999877929688,-1.9796029583495522,41.97999954223633,-0.007823656440661408
9209,2016-09-20,42.150001525878906,42.38999938964844,41.93999862670898,42.38999938964844,2380900.0,-0.0007112086078669977,2.750039736783605,3.428555858310627,42.08956685516214,43.74946036585223,0.49411395196015206,0.8680954482505712,1.4464600471034004,-0.23345843962093227,12.408186139740804,0.45000076293946023,-0.2686392910704498,-0.7479982376098633,-2.2622750409467756,0.766278565727049,-1.5051366392783194,0.009140164058592859,1.3152704420183525,54.54567973406126,-4.936405816321681,0.7571384016684563,9,0.5649986267089844,0.8349990844726562,1.8074979782104492,0.04999732971191406,1.1299972534179759,1,-0.004033261624870943,-2.9999598458081267,42.18000030517578,4.666719649044728,42.02999877929688,1.3846091772731897,42.27999877929688,-0.004033261624870943
9210,2016-09-21,42.810001373291016,43.0099983215332,42.31999969482422,42.31999969482422,3071500.0,0.01565835880235711,-1.8163112782306092,-2.0416918332962455,43.0249831951602,43.274511407742736,-0.3973610913822725,0.11059194313324383,0.787201117953515,-0.8567030913384883,12.85366158166345,0.8599967956542969,-0.35721442517535706,-0.022498512268064985,-1.423293000766158,1.378295976230028,-0.7228957565171115,0.6778987319809815,0.5782597525114497,84.37522351763107,28.404047203320317,0.7003972442490458,9,-0.5050010681152344,0.17499923706054688,1.2174978256225586,-0.6100025177001953,0.2700004577636719,2,-0.013781829798211187,2.750039736783605,42.150001525878906,-2.9999598458081267,42.18000030517578,4.666719649044728,42.02999877929688,-0.013781829798211187
9211,2016-09-22,42.97999954223633,43.31999969482422,42.77000045776367,43.08000183105469,3094900.0,0.003970991905909438,-1.1153798188020394,-0.2040856046274455,48.742138930624655,44.25506790898104,-0.6795847169837756,-0.09084171311889122,0.6260598206903936,-0.993693870242339,13.426539189171857,0.5499992370605469,-0.48839298616277205,0.1644996643066392,-1.219536369205116,1.5485356978183944,-0.5275183524492348,0.8565176810625132,-1.4399986267089844,78.61634465666528,22.03359581816178,0.692018016755876,9,-0.5499992370605469,0.005001068115234375,1.172499656677246,-0.7800006866455078,0.6100006103515625,3,-0.018613290962797513,-1.8163112782306092,42.810001373291016,2.750039736783605,42.150001525878906,-2.9999598458081267,42.18000030517578,-0.018613290962797513
9212,2016-09-23,42.47000122070313,42.93000030517578,42.47000122070313,42.7599983215332,1876100.0,-0.011865945252791832,-2.1724391944332235,2.899904634751026,39.095318210110534,43.63716044337928,-0.11068013658679376,0.4343369927825975,1.1269209539076996,-0.4347967864031048,13.455307026296575,0.509998321533196,-0.6478887260911534,-0.34099864959716086,-1.7291116898658956,1.0471143906715739,-1.0350551697315282,0.3530578705372065,-0.8944003295898497,38.4059553459632,-12.239061040551569,0.6940565201343657,9,0.05499839782714133,0.5149993896484304,1.6424980163574148,-0.2700023651123118,1.0999984741210866,4,-0.003531940700905678,-1.1153798188020394,42.97999954223633,-1.8163112782306092,42.810001373291016,2.750039736783605,42.150001525878906,-0.003531940700905678
9213,2016-09-26,41.900001525878906,42.310001373291016,41.86999893188477,42.27999877929688,1540400.0,-0.013421230949867802,-1.0000000000000322,1.3103484563476449,34.638565810753036,43.31595526111988,0.3275967791394976,1.0179351342723777,1.66581976286286,0.18735105286089038,13.424988914205521,0.6000022888183594,-0.7318082339228766,-0.8864984512329102,-2.322373119065368,0.5493762165995477,-1.6044357851491426,-0.16856111731667767,-0.2895126586914074,2.0691433246774418,-41.21133783277075,0.7179373339162295,9,0.6249980926513672,1.0849990844726562,2.219998359680176,0.29999732971191406,4.849998474121094,0,0.01455839554749283,-2.1724391944332235,42.47000122070313,-1.1153798188020394,42.97999954223633,-1.8163112782306092,42.810001373291016,0.01455839554749283
9214,2016-09-27,41.88999938964844,41.900001525878906,41.36000061035156,41.650001525878906,2363700.0,-0.00023871445981427097,3.1538190674608995,-0.6315778906579278,33.78993604426677,42.47914375282667,0.35800215491456555,1.00462399704179,1.6342922028995517,0.26019155529559157,13.57962572854549,0.5400009155273438,-0.657920813368321,-0.8490005493164077,-2.3392475973804068,0.6412464987475914,-1.5941240733484037,-0.10387702528441167,1.4300003051757812,27.040766676657547,-8.907162204584772,0.7451235240319978,9,0.4500007629394531,1.0050010681152344,2.1725006103515625,0.3099994659423828,5.369998931884766,1,0.015278094986236557,-1.0000000000000322,41.900001525878906,-2.1724391944332235,42.47000122070313,-1.1153798188020394,42.97999954223633,0.015278094986236557
9215,2016-09-28,41.849998474121094,42.11000061035156,41.43000030517578,41.88999938964844,2651800.0,-0.0009549037027970497,1.8333147897957562,-0.16667196490447278,38.07887069218785,41.3688397148979,0.42200105826643153,0.9881773367016962,1.6562655697324828,0.36152014036755986,14.12106963310526,0.6800003051757812,-0.6954789578293941,-0.8210014343261705,-2.3444998724211175,0.7024970037687766,-1.582750653373644,-0.05925221527869695,1.4308012390136753,24.999902686248788,-11.39027822632061,0.7617492190474745,9,0.4900016784667969,1.0450019836425781,2.2125015258789062,0.35000038146972656,5.5800018310546875,2,0.034169662062474515,3.1538190674608995,41.88999938964844,-1.0000000000000322,41.900001525878906,-2.1724391944332235,42.47000122070313,0.034169662062474515
9216,2016-09-29,41.52999877929688,42.15999984741211,41.38000106811523,41.810001373291016,2146200.0,-0.007646349020110299,-1.6896601619278342,6.999904634750919,45.030405402791374,41.0891426993777,0.6978070564852672,1.1937492080597636,1.9570490202668154,0.7491139121264041,15.218659086308877,0.7799987792968821,-0.5913016199639571,-1.02950115203857,-2.543804654731275,0.48480235065413524,-1.786652903384926,-0.2723494006922138,1.7123849517822194,10.827910954744041,-28.919282244923487,0.7571517513463536,9,0.8100013732910085,1.170001983642571,2.4350013732910085,0.6700000762939382,5.38999938964843,3,0.0373224921097397,1.8333147897957562,41.849998474121094,3.1538190674608995,41.88999938964844,-1.0000000000000322,41.900001525878906,0.0373224921097397
9217,2016-09-30,42.16999816894531,42.38999938964844,41.59000015258789,41.70000076293945,2848500.0,0.01541053234914802,-1.3188429834309123,-1.678546613806394,41.4686675575871,40.66205029984929,0.08912774411648172,0.5031505285001501,1.3048740378227421,0.1704183717437786,16.12848759031274,0.8600006103515554,-0.5141675660299825,-0.3410017013549833,-1.8390694814367379,1.1570660787267713,-1.0900355913958606,0.40803218868589397,1.0347378997192394,78.64063287013718,39.35474214295043,0.7490338900408755,9,0.17000198364257812,0.5300025939941406,1.7950019836425781,0.030000686645507812,4.880001068115234,4,0.03367327591416136,-1.6896601619278342,41.52999877929688,1.8333147897957562,41.849998474121094,3.1538190674608995,41.88999938964844,0.03367327591416136
9218,2016-10-03,42.900001525878906,42.97000122070313,41.95000076293945,41.97999954223633,3024600.0,0.017310964871494416,-1.0816345596163648,1.9574618325257493,60.22728652007833,42.67735248483998,-0.5900532874092903,-0.3154858537179379,0.5602881835409335,-0.4863882488102007,16.88363880235174,1.020000457763679,-0.5043774430651666,0.43500156402588175,-0.9457309277725088,1.8157340558242723,-0.25536468187330996,1.1253678099250735,0.2678398336193837,95.6521945163151,51.50507595527486,0.6903662458991936,10,-0.5600013732910156,-0.20000076293945312,0.8049983978271484,-0.7000026702880859,4.819999694824226,0,0.015617672380294545,-1.3188429834309123,42.16999816894531,-1.6896601619278342,41.52999877929688,1.8333147897957562,41.849998474121094,0.015617672380294545
9219,2016-10-04,42.790000915527344,43.52000045776367,42.70000076293945,42.79999923706055,3343600.0,-0.002564116700210506,-7.63163812315538,-0.010867717364713297,59.02005646429524,44.45458284807721,-0.4243461570961955,-0.3120569419402841,0.657996059411623,-0.3123484180330962,17.77184740006871,0.8199996948242188,-0.4705875150640111,0.3825008392334013,-0.8244426982623949,1.5894443767291975,-0.22097092951449326,0.9859726079812958,-1.4300003051757812,65.8878621289583,17.75956809431281,0.6034717687478974,10,-0.35000038146972656,-0.09000015258789062,0.7599983215332031,-0.5900020599365234,3.4899978637695384,1,0.09254496377062882,-1.0816345596163648,42.900001525878906,-1.3188429834309123,42.16999816894531,-1.6896601619278342,41.52999877929688,0.09254496377062882
9220,2016-10-05,43.27000045776367,43.459999084472656,42.65999984741211,42.790000915527344,2629700.0,0.011217563261658015,-1.16215519596674,-48.008012209080505,60.59958520290175,45.77207687833022,-0.9300360578737568,-0.897121425150246,0.16232371630265163,-0.7103373242072308,18.74213010074985,0.7999992370605469,-0.4129801022500459,0.9000003814697237,-0.1295636310729691,1.9295643940124165,0.3852183751983773,1.4147823877410701,-1.8667998504638703,88.31775367744056,38.55808997358383,0.5147820062713451,10,-0.8299999237060547,-0.5699996948242188,0.279998779296875,-1.0700016021728516,1.9099998474121094,2,0.09221164366901768,-7.63163812315538,42.790000915527344,-1.0816345596163648,42.900001525878906,-1.3188429834309123,42.16999816894531,0.09221164366901768
9221,2016-10-06,43.15999984741211,43.459999084472656,43.02999877929688,43.06999969482422,2433800.0,-0.002542191106721492,-4.058768091552006,0.18750049670584681,62.47241082834459,48.36953161368956,-0.8848708919989576,-0.8362991509709019,0.2540829486182048,-0.5184524880850745,19.153174680700236,0.43000030517577414,-0.32469051786962666,0.7939998626709013,-0.22186239504228666,1.8098621203840892,0.28606873381431086,1.3019309915274917,-1.714463243103033,81.34712158406762,28.132090821464658,0.5079311288565926,10,-0.7199993133544922,-0.45999908447265625,0.3899993896484375,-0.9600009918212891,-1.4300003051757812,3,0.09893420928776253,-1.16215519596674,43.27000045776367,-7.63163812315538,42.790000915527344,-1.0816345596163648,42.900001525878906,0.09893420928776253
9222,2016-10-07,42.650001525878906,43.2599983215332,42.4900016784668,43.20000076293945,1781900.0,-0.011816457908624955,1.2985168104307228,-6.111092273131861,54.80573905283162,50.61032864058718,-0.3873928881924016,-0.29163501458239693,0.706010224881922,0.07385049005073085,18.56226832506756,0.7699966430664062,-0.30203781764505777,0.2525014877319336,-0.7572387328435823,1.2622417083074495,-0.2523686225558208,0.757371598019688,-1.1629756445007402,44.58604452262821,-9.322784356411553,0.504870110287758,10,-0.21000099182128906,0.049999237060546875,0.8999977111816406,-0.45000267028808594,0.22999954223632102,4,0.10011715100351126,-4.058768091552006,43.15999984741211,-1.16215519596674,43.27000045776367,-7.63163812315538,42.790000915527344,0.10011715100351126
9223,2016-10-10,43.27000045776367,43.31999969482422,42.86000061035156,42.90999984741211,1885800.0,0.014536902923873773,1.0,-0.6545474722393692,60.21896921023929,53.54688788125079,-0.8857686627723282,-0.9351650243148555,0.029433978073740263,-0.45972223793290823,17.498106186061328,0.6699981689453125,-0.32825970414009475,0.8570003509521484,-0.19761651632283161,1.9116172182271285,0.32969191731465486,1.384308784589642,-1.7423150848577933,75.72812657402743,20.995194623328814,0.5273084336374916,10,-0.8199996948242188,-0.5699996948242188,0.279998779296875,-1.0700016021728516,0.220001220703125,0,0.0873584178254534,1.2985168104307228,42.650001525878906,-4.058768091552006,43.15999984741211,-1.16215519596674,43.27000045776367,0.0873584178254534
9224,2016-10-11,42.34000015258789,43.27999877929688,42.06999969482422,43.16999816894531,2316600.0,-0.02149295806186935,1.3047618355609794,-2.3055461365659307,45.91303286345108,54.417350344724476,0.12826559795605164,0.02278127406726327,0.9179636404969855,0.5384420229835882,16.696650750161286,1.2099990844726634,-0.26580014574479804,-0.0899999618530245,-1.127406586634919,0.94740666292887,-0.6087032742439717,0.42870335053792274,-0.7724684779848587,19.424501893627532,-30.255214770393604,0.5187033123909479,10,0.1100006103515625,0.3600006103515625,1.2099990844726562,-0.1400012969970703,0.9199981689453125,1,0.12706662845362326,1.0,43.27000045776367,1.2985168104307228,42.650001525878906,-4.058768091552006,43.15999984741211,0.12706662845362326
9225,2016-10-12,42.38999938964844,42.650001525878906,42.099998474121094,42.31999969482422,1823800.0,0.0011808983675096751,-1.1568656783400901,-0.08433718327595954,44.760212782824496,54.38732894250594,0.18206722369584583,0.005347267785325016,0.8516877085529302,0.5342774153034213,15.738392789585099,0.5500030517578125,-0.11115120273834833,-0.06050071716308736,-1.0764476644597707,0.955446230133596,-0.568474190811429,0.4474727564852543,-0.7834183393821945,23.021570887534992,-22.04783919816588,0.5079734736483428,10,0.16500091552734375,0.3100013732910156,0.9749994277954102,-0.1900005340576172,0.6100006103515625,2,0.09176691308465501,1.3047618355609794,42.34000015258789,1.0,43.27000045776367,1.2985168104307228,42.650001525878906,0.09176691308465501
9226,2016-10-13,42.25,42.52999877929688,41.63000106811523,41.959999084472656,2155600.0,-0.003302651372121157,1.1176454748633418,4.142888283378746,47.9087344928267,55.10289193531033,0.48605301242280774,0.15071102377004308,0.957973820619543,0.7100227573648894,14.883268814131073,0.8999977111816548,0.05624960329330264,-0.19900016784667685,-1.2160949512460064,0.8180946155526527,-0.7075475595463416,0.30954722385298794,1.2700004577636719,36.6863571417288,-8.844821289681967,0.5085473916996657,10,0.3250007629394531,0.375,1.1174993515014648,-0.05000114440917969,1.2400016784667969,3,0.06934911964913093,-1.1568656783400901,42.38999938964844,1.3047618355609794,42.34000015258789,1.0,43.27000045776367,0.06934911964913093
9227,2016-10-14,42.13000106811523,42.849998474121094,42.13000106811523,42.41999816894531,1790000.0,-0.0028402114055567917,-3.9655489930412022,-0.9999868459130496,52.39084694978949,54.23217642750046,0.6702674891662923,0.2936411446286584,1.0482951428348883,0.8397256345081487,13.7886219396947,0.7199974060058665,0.18750562599008447,-0.32399921417236754,-1.333374923433503,0.685376495088768,-0.8286870688029353,0.1806886404582002,1.3521994018554793,29.58582285795533,-20.557222061177917,0.5046878546305663,10,0.44499969482422586,0.3099994659423899,1.2374982833862376,0.06999778747559304,1.520000457763679,4,-0.009494458004693174,1.1176454748633418,42.25,-1.1568656783400901,42.38999938964844,1.3047618355609794,42.34000015258789,-0.009494458004693174
9228,2016-10-17,41.849998474121094,42.29999923706055,41.790000915527344,42.13000106811523,2054700.0,-0.006646156821630056,-1.5500061989185272,0.9655358387813412,49.606290343412745,53.186202414069086,0.8779942959873921,0.5772490683370677,1.2718656900665053,1.1210366098818128,13.475768437444097,0.5099983215332031,0.2897043411000908,-0.5875017166137724,-1.6261023863417066,0.4510989531141618,-1.106802051477743,-0.06820138174980173,1.5951580078125005,13.333194616877023,-38.090839692900815,0.5193003348639673,10,0.6950016021728516,0.5900020599365234,1.4325017929077148,0.6450004577636719,1.6599998474121094,0,0.024611771363171275,-3.9655489930412022,42.13000106811523,1.1176454748633418,42.25,-1.1568656783400901,42.38999938964844,0.024611771363171275
9229,2016-10-18,41.97999954223633,42.38000106811523,41.97000122070313,42.2400016784668,2143700.0,0.0031063577743168924,-1.928583106267077,0.9285704554434099,51.257263232456644,52.14816663957518,0.6939920860057853,0.4573051290389074,1.0835230477624407,0.983692535778772,12.911411181970356,0.5300025939941335,0.37315347037370117,-0.4490005493164091,-1.500214408610539,0.6022133099777207,-0.9746074789634775,0.07660638033065936,1.428853831420902,28.688460516236365,-25.000791438047923,0.5256069296470661,10,0.5650005340576172,0.46000099182128906,1.0625009536743164,1.2150001525878906,1.2700004577636719,1,0.03596956056922407,-1.5500061989185272,41.849998474121094,-3.9655489930412022,42.13000106811523,1.1176454748633418,42.25,0.03596956056922407
9230,2016-10-19,42.22000122070313,42.27000045776367,41.4900016784668,41.959999084472656,1797600.0,0.005717048143970116,3.333319204848896,-1.0000000000000273,56.778014770136565,51.51545596644095,0.3233929633504218,0.18006795655896468,0.7912790479805736,0.7351141603699176,13.44623306555541,0.779998779296875,0.3030359234426854,-0.17949886322021058,-1.2187398603142725,0.8597421338738513,-0.699119361767238,0.34012163532681683,1.1532751068432603,53.676563398455,-5.209872129449721,0.5196204985470301,10,0.1849994659423757,0.21999931335448508,0.8224992752075124,1.0799980163574148,1.3299980163574148,2,0.02463280603412432,-1.928583106267077,41.97999954223633,-1.5500061989185272,41.849998474121094,-3.9655489930412022,42.13000106811523,0.02463280603412432
9231,2016-10-20,42.18000030517578,42.5099983215332,41.9900016784668,42.11999893188477,2044800.0,-0.0009474399424634905,-2.25002086189426,0.2307726165673539,50.11138222710081,50.99386076358198,0.23441290206311294,0.16554975806813843,0.7797523492037541,0.7735635770554623,14.307683074982933,0.5199966430664062,0.2407014489314392,-0.1794998168945341,-1.1857230191397576,0.8267233853506895,-0.6826114180171459,0.3236117842280777,1.117945036407427,50.73531267969089,-5.4188570020901565,0.5031116011226102,10,0.22500038146972656,0.26000022888183594,0.8050003051757812,1.1199989318847656,0.9300003051757812,3,0.019440485748967617,3.333319204848896,42.22000122070313,-1.928583106267077,41.97999954223633,-1.5500061989185272,41.849998474121094,0.019440485748967617
9232,2016-10-21,42.31999969482422,42.43000030517578,41.61000061035156,41.91999816894531,1720900.0,0.003319094088087393,1.6451485879529932,6.666539513002252,42.56408199835286,49.032206628927916,0.04769568867644125,0.014478770533827401,0.6010402070577072,0.6318529762127127,14.991590022274204,0.8199996948242188,0.12724718317515737,-0.032000350952145595,-1.0369909661022803,0.9729902641979891,-0.5344956585272129,0.47049495662292173,0.9056279002343359,81.37262235120761,28.9665496110416,0.5024953075750683,10,0.06500053405761719,0.12000083923339844,0.6650009155273438,0.9799995422363281,0.4500007629394531,4,0.027646549907363704,-2.25002086189426,42.18000030517578,3.333319204848896,42.22000122070313,-1.928583106267077,41.97999954223633,0.027646549907363704
9233,2016-10-24,42.5099983215332,42.97000122070313,42.36999893188477,42.599998474121094,1324300.0,0.004489570606783788,-2.2432649778851266,-0.2249995231646608,46.482379067852754,49.0954673183059,-0.2921714609393504,-0.13436630416016726,0.36922516612187906,0.43101163306403123,14.759307678917416,0.6500015258789134,0.008117921281389329,0.12749843597411825,-0.8565410515927141,1.1115379235409506,-0.3645213078092979,0.6195181797575344,0.6462042368616778,68.91871341562396,17.46542972522319,0.4920197437834169,10,-0.2799968719482422,-0.06999778747558594,0.37750244140625,0.7900009155273438,0.720001220703125,0,0.02681729591525861,1.6451485879529932,42.31999969482422,-2.25002086189426,42.18000030517578,3.333319204848896,42.22000122070313,0.02681729591525861
9234,2016-10-25,42.52999877929688,42.83000183105469,42.38000106811523,42.61999893188477,1878800.0,0.00047048832165086374,-1.3077224042645526,1.0,39.48861388874757,48.50973410785291,-0.31557210248837464,-0.10957940609588235,0.3164498890564076,0.39809899766922285,14.016779097111568,0.45000076293946023,-0.03794793586753542,0.11549892425537678,-0.8423829892914014,1.073380837802155,-0.3634420325180159,0.5944398810287694,0.5595557439008729,70.27009611493598,22.509988676511043,0.47894095677338966,10,-0.29999732971192117,-0.08999824523926492,0.357501983642571,0.9350013732910085,1.7800025939941335,1,0.023042548092274462,-2.2432649778851266,42.5099983215332,1.6451485879529932,42.31999969482422,-2.25002086189426,42.18000030517578,0.023042548092274462
9235,2016-10-26,43.27999877929688,43.45000076293945,42.310001373291016,42.41999816894531,2856300.0,0.01763461136907174,-1.1111213150886214,-9.55554613656601,51.44229490728734,48.90235193168187,-1.034877635428927,-0.7873207188492657,-0.4486142587592923,-0.3617007490653492,13.237189349115342,1.1399993896484375,-0.15887831353046522,0.793998908996592,-0.19929289596949218,1.7872907139626761,0.29735300651354635,1.2906448114796376,-1.7899971008300852,90.76076252474927,45.29737133430298,0.49664590248304225,10,-0.8099975585937571,-0.8399982452392649,-0.42999839782715554,0.18500137329100852,0.7200012207031179,2,-0.0006931326280728012,-1.3077224042645526,42.52999877929688,-2.2432649778851266,42.5099983215332,1.6451485879529932,42.31999969482422,-0.0006931326280728012
9236,2016-10-27,43.08000183105469,43.41999816894531,42.7599983215332,43.36999893188477,2156700.0,-0.004621001707094896,2.3846530053308554,-0.33720569187914173,55.58442176102345,49.25719357737453,-0.7875865868520862,-0.490390026610072,-0.27147409289660374,-0.17260636433254462,12.364853603868738,0.6599998474121094,-0.11960459545138491,0.5165018081665025,-0.4017643689265995,1.4347679852596045,0.05736871961995149,0.9756348967130535,-1.550800170898441,79.8913640651401,32.89939478087561,0.45913308854654983,10,-0.6100006103515625,-0.6400012969970703,-0.4350013732910156,0.3849983215332031,0.8199996948242188,3,0.010909874327513558,-1.1111213150886214,43.27999877929688,-1.3077224042645526,42.52999877929688,-2.2432649778851266,42.5099983215332,0.010909874327513558
9237,2016-10-28,43.59000015258789,43.959999084472656,43.099998474121094,43.16999816894531,2628600.0,0.011838400646621228,-2.07142321918788,-1.448297181042045,54.27807322998962,49.77628056477195,-1.1942977937480634,-0.9365691614132885,-0.7969399095556966,-0.6932070603525204,11.785938805575636,0.8799972534179688,-0.060341728161510844,0.9555000305175767,-0.05009475995868229,1.9610948209938357,0.45270263527945076,1.4582974257557026,-2.0223825103759765,77.57579120398948,32.80521118406734,0.5027973952381288,10,-0.8649997711181641,-0.9300003051757812,-0.8824996948242188,-0.125,1.0900001525878906,4,-0.01101168939105479,2.3846530053308554,43.08000183105469,-1.1111213150886214,43.27999877929688,-1.3077224042645526,42.52999877929688,-0.01101168939105479
9238,2016-10-31,43.56999969482422,44.20000076293945,43.5099983215332,43.70000076293945,3867300.0,-0.00045883133043500557,-4.519935303721562,-0.30952489078210005,71.73145590786467,52.05119086203951,-1.010971655910737,-0.9104813402204002,-0.7900568424092427,-0.6841926217583705,12.114922698079306,0.69000244140625,-0.008554830687060644,0.9019996643066435,-0.18238934827483888,1.9863886768881258,0.3598051580159023,1.4441941705973846,-1.9066867949218747,66.66659938803356,17.91785000544583,0.5421945062907422,10,-0.7249984741210938,-0.7899990081787109,-0.8149995803833008,-0.10499954223632812,1.6300010681152344,0,-0.018361240364102693,-2.07142321918788,43.59000015258789,2.3846530053308554,43.08000183105469,-1.1111213150886214,43.27999877929688,-0.018361240364102693
9239,2016-11-01,46.75,47.34000015258789,45.36000061035156,45.36999893188477,9705600.0,0.07298600705644587,-1.8285753989771145,-10.61530561342757,86.57719194714706,55.36221054837401,-3.8478319419135403,-3.9827971676631932,-3.9568092339143845,-3.8440251639932654,13.725764596633239,3.770000457763672,0.11274803850552928,3.884000015258792,1.7589968490521528,6.009003181465431,2.8214984321554724,4.9465015983621115,-4.934485828315431,88.27037185344278,34.76914235791446,1.062501583103318,11,-2.2749996185302734,-2.3999996185302734,-3.994999885559082,-3.2849998474121094,-0.7799987792968679,1,-0.07529412743879516,-4.519935303721562,43.56999969482422,-2.07142321918788,43.59000015258789,2.3846530053308554,43.08000183105469,-0.07529412743879516
9240,2016-11-02,47.2599983215332,47.88000106811523,46.65999984741211,46.75,6221000.0,0.010909055006057766,-2.536242460429327,0.3695637150699794,89.57345885880837,59.74688572967485,-3.9869984084009644,-4.404362203856245,-4.457676398354749,-4.311365124777325,15.577209230328604,1.220001220703118,0.3053614874989421,4.194498443603514,1.29995608283933,7.0890408043676985,2.7472272632214256,5.641769623985603,-5.002525271376371,87.89057785182007,30.92965444808585,1.4472711803820908,11,-2.5149974822998047,-2.629997253417976,-4.642498016357422,-3.884998321533203,-0.6999969482421804,2,-0.062420589357026546,-1.8285753989771145,46.75,-4.519935303721562,43.56999969482422,-2.07142321918788,43.59000015258789,-0.062420589357026546
9241,2016-11-03,47.43000030517578,47.86999893188477,47.04999923706055,47.04999923706055,4376500.0,0.0035971644028840455,-3.315775736585893,0.7451025857748723,91.53603722378568,65.18821408805627,-3.725776668075632,-4.467094570201283,-4.590593210039273,-4.436648417758391,17.528708232618794,0.8199996948242259,0.5075826304550901,4.151000404357909,0.6588868214261154,7.643113987289702,2.404943612892012,5.897057195823805,-4.610274453223113,90.58576320638711,28.916109540717777,1.7460567914658964,11,-2.3349990844726562,-2.799999237060554,-4.8125,-4.055000305175781,-0.4099998474121094,3,-0.07231710485149379,-2.536242460429327,47.2599983215332,-1.8285753989771145,46.75,-4.519935303721562,43.56999969482422,-0.07231710485149379
9242,2016-11-04,46.91999816894531,47.54999923706055,46.88999938964844,47.38000106811523,2804100.0,-0.010752733142504689,-1.538458716942376,-1.2105305425889488,88.35097750887002,69.84028058150264,-2.787812964863022,-3.816465000772773,-4.024166789397924,-3.8903471243111127,19.05326887765753,0.6599998474121094,0.6699961803010268,3.4274984359741225,-0.40793629345697013,7.262933165405215,1.5097810712585797,5.345215800689665,-3.5942447953763903,78.03198407779546,9.824755256239811,1.917717364715546,11,-1.8249969482421875,-2.234996795654297,-4.399997711181641,-3.5449981689453125,-0.5199966430664134,4,-0.06436480735127637,-3.315775736585893,47.43000030517578,-2.536242460429327,47.2599983215332,-1.8285753989771145,46.75,-0.06436480735127637
9243,2016-11-07,47.04999923706055,47.59000015258789,46.93000030517578,47.459999084472656,3425900.0,0.0027706963595168776,-1.0307759121560158,0.8912983986665367,88.35097750887002,75.26943209484956,-2.4653474326651974,-3.845941529629897,-4.089589092283042,-3.981327817708909,20.754002852378147,0.6700019836425781,0.9069019643775533,3.368499565124509,-0.7804897901472359,7.517488920396254,1.294004887488633,5.442994242760385,-3.268821094036994,67.06342538559487,-5.8889148224433825,2.0744946776358737,11,-1.9549980163574219,-2.3649978637695312,-4.529998779296875,-3.674999237060547,-1.4599990844726562,0,-0.05037192285473946,-1.538458716942376,46.91999816894531,-3.315775736585893,47.43000030517578,-2.536242460429327,47.2599983215332,-0.05037192285473946
9244,2016-11-08,47.72000122070313,47.88000106811523,46.93000030517578,46.95000076293945,3132000.0,0.014240212423103138,-1.3456769192368558,-1.878050595930385,89.06249492005918,79.44945431849088,-2.594573228109951,-4.313370107416951,-4.700402443954239,-4.612168748011065,21.69147802287909,0.950000762939446,1.2175736604301477,3.7695014953613324,-0.6986239424383953,8.23762693316106,1.5354387764614685,6.003564214261196,-3.5289407851704127,86.8852715311315,11.019842018730827,2.2340627188998647,11,-2.4000015258789134,-3.0349998474121165,-5.20000076293946,-4.345001220703132,-1.9799995422363352,1,-0.05280805518232856,-1.0307759121560158,47.04999923706055,-1.538458716942376,46.91999816894531,-3.315775736585893,47.43000030517578,-0.05280805518232856
9245,2016-11-09,46.27999877929688,46.91999816894531,45.06999969482422,46.84000015258789,5372600.0,-0.030176077212284547,4.138903164620674,-0.7272740784043517,74.28908346048985,81.52775006287604,-0.7646831338962983,-2.7057198587291893,-3.2286519797576645,-3.143216617539373,21.875053076070444,2.6500015258789134,1.4929764043017357,2.1349990844726605,-2.3854687112943296,6.655466880239651,-0.12523481341083453,4.395232982356156,-1.7200442805059097,43.060444595282895,-34.497323030798604,2.2602338978834964,11,-0.789999008178718,-1.5949974060058665,-3.709998130798347,-2.904998779296882,0.22999954223632102,2,-0.006698305245686931,-1.3456769192368558,47.72000122070313,-1.0307759121560158,47.04999923706055,-1.538458716942376,46.91999816894531,-0.006698305245686931
9246,2016-11-10,45.18000030517578,46.56999969482422,45.04999923706055,46.41999816894531,3959800.0,-0.023768334121330614,-1.0266672770182292,2.2142764695063666,65.21276673454658,82.7427160078268,0.7426212349434351,-1.4492626882985036,-2.126763817775199,-2.012227708898294,21.56584505033804,1.5200004577636719,1.799036608166233,0.888500595092772,-3.5627664160263492,5.339767606211893,-1.3371329104667922,3.114134100652336,-0.2880411494523827,4.593674346379691,-69.48740216996688,2.2256335055595624,11,0.5149993896484375,-0.4949989318847656,-2.609999656677246,-1.8050003051757812,0.8899993896484375,3,0.030544512146830405,4.138903164620674,46.27999877929688,-1.3456769192368558,47.72000122070313,-1.0307759121560158,47.04999923706055,0.030544512146830405
9247,2016-11-11,41.72999954223633,43.790000915527344,41.599998474121094,43.56999969482422,7004500.0,-0.07636123815041729,-1.0857143376148721,1.483873647164506,46.91943699182583,79.98582501715583,4.3594804471293145,2.0756543332960433,1.3050637606543845,1.4480584725911285,21.85988244257428,3.5800018310546875,1.9333592763849623,-2.5415000915527344,-7.037033598676217,1.9540334155707484,-4.789266845114476,-0.293733337990993,6.150001525878899,2.070079847412175,-69.66232596024776,2.247766753561743,11,3.010000228881836,2.9550018310546875,0.840001106262207,1.6450004577636719,4.490001678466804,4,0.12676733701310394,-1.0266672770182292,45.18000030517578,4.138903164620674,46.27999877929688,-1.3456769192368558,47.72000122070313,0.12676733701310394
9248,2016-11-14,42.88000106811523,42.97000122070313,41.43999862670898,41.58000183105469,5139700.0,0.027558148538078475,1.0675717124645265,-0.706521265898886,51.26904339652335,76.06269740041986,3.465772636424859,1.0611818654746443,0.12795568058881912,0.303797326659371,21.844090626383654,1.5300025939941548,2.105606751007116,-1.4429986953735394,-5.844343162567014,2.9583457718199355,-3.6436709289702733,0.7576735382231945,4.874399948120114,22.36027788045075,-47.50994757583068,2.2006722335967375,11,1.779998779296875,1.779998779296875,-0.3100004196166921,0.49499893188477273,3.25,0,0.08208956086946273,-1.0857143376148721,41.72999954223633,-1.0266672770182292,45.18000030517578,4.138903164620674,46.27999877929688,0.08208956086946273
9249,2016-11-15,43.4900016784668,43.52000045776367,42.849998474121094,42.86000061035156,4292800.0,0.014225760148246724,-1.0615276269843599,0.48461649065252166,50.76924108793443,71.75111764810053,2.620258702217697,0.6009164265130522,-0.5064906180871915,-0.2615701184250838,21.791020859543913,0.6700019836425781,2.2781222329416906,-0.9084981918334947,-5.190810350494836,3.3738139668278464,-3.049654271164165,1.2326578874971759,4.011823242187489,37.40881793798897,-28.58710727957491,2.141156079330672,11,1.1699981689453054,1.1699981689453054,-0.9150009155273438,-0.11500167846679688,1.6899986267089844,1,0.04828692557077696,1.0675717124645265,42.88000106811523,-1.0857143376148721,41.72999954223633,-1.0266672770182292,45.18000030517578,0.04828692557077696
9250,2016-11-16,43.2599983215332,43.68000030517578,42.7599983215332,43.68000030517578,3435900.0,-0.005288649070056883,3.380941135866159,-0.6666686850215863,50.657881344612704,67.20910032819243,2.484459886736495,0.9621590448176818,-0.3066887184353959,0.033897402192721415,21.1927631837042,0.9200019836425781,2.406047614370813,-1.1905014038085966,-5.385804227752246,3.0048014201350526,-3.288152815780421,0.907150008163228,3.9993535473632704,35.47756951038789,-27.572602281031855,2.097651411971826,11,1.4000015258788991,1.4000015258788991,-0.68499755859375,0.11500167846679688,1.890003204345696,2,0.057327865306438186,-1.0615276269843599,43.4900016784668,1.0675717124645265,42.88000106811523,-1.0857143376148721,41.72999954223633,0.057327865306438186
9251,2016-11-17,43.0,43.349998474121094,42.7599983215332,43.27999877929688,3595400.0,-0.006010132492395126,1.8095367847411443,0.6666606116202565,47.80342652112696,62.70381688510987,2.290890063473853,1.3562765157103769,-0.05539020691636409,0.33583923211463684,20.954569284253648,0.5900001525878906,2.0905803083848156,-1.491499710083005,-5.608674248092683,2.625674827926673,-3.550086979087844,0.567087558921834,4.0265777392089745,66.38297250661088,4.956618504251338,2.0585872690048372,11,1.6599998474121023,1.6599998474121023,-0.3724994659423828,0.2049999237060547,2.650001525878899,3,0.08162786794263255,3.380941135866159,43.2599983215332,-1.0615276269843599,43.4900016784668,1.0675717124645265,42.88000106811523,0.08162786794263255
9252,2016-11-18,43.4900016784668,43.61000061035156,42.91999816894531,42.91999816894531,3289900.0,0.011395387871320883,-1.4210462914009223,-2.0357356948228365,49.712237619740904,58.410623564095516,1.4116240404066218,1.0102170805569628,-0.5092469012250973,-0.12523028233223954,20.2345489264195,0.69000244140625,1.679199108257336,-1.0599981307983413,-5.079345815423757,2.9593495538270744,-3.069671973111049,0.9496757115143666,3.313112896242181,91.5179248062425,29.483992963327893,2.009673842312708,11,1.1699981689453054,1.1699981689453054,-0.8900012969970703,-0.2850017547607422,1.8499984741210938,4,0.05932393462368735,1.8095367847411443,43.0,3.380941135866159,43.2599983215332,-1.0615276269843599,43.4900016784668,0.05932393462368735
9253,2016-11-21,43.650001525878906,43.97000122070313,43.38000106811523,43.4900016784668,2727700.0,0.003679003017636795,-2.1052552326456446,0.280699758403994,35.753699866415644,52.487424113690686,0.8030663355643739,0.9908013559416844,-0.6608009225606821,-0.27599077521779236,20.209111817316362,0.5900001525879048,1.205451732508223,-0.956998443603517,-4.885849904859043,2.971853017652009,-2.9214241742312765,1.0074272870242424,2.9385884109100715,73.55380759469683,14.225641332659222,1.964425730627762,11,0.5299968719482422,1.009998321533196,-1.142500877380371,-0.44500160217285156,1.7099990844726562,0,0.05887742508555327,-1.4210462914009223,43.4900016784668,1.8095367847411443,43.0,3.380941135866159,43.2599983215332,0.05887742508555327
9254,2016-11-22,43.5099983215332,43.91999816894531,43.209999084472656,43.86000061035156,2733600.0,-0.003207404340242692,2.021289374792017,-2.187516391292945,32.15987729108308,47.80640120597883,0.3163453492633437,1.273269272357254,-0.4828562322267729,-0.12299774624575832,20.229541265557828,0.7099990844726562,0.7437979042463141,-1.1460016250610323,-4.989296792610759,2.697293542488694,-3.0676492088358955,0.7756459587138309,2.872647962852575,61.98332256183069,6.0091801439088215,1.9216475837748626,11,0.49500083923339844,1.1500015258788991,-1.0174980163574219,-0.30499839782714844,2.140003204345696,1,0.0602161077373653,-2.1052552326456446,43.650001525878906,-1.4210462914009223,43.4900016784668,1.8095367847411443,43.0,0.0602161077373653
9255,2016-11-23,43.25,43.63999938964844,42.91999816894531,43.56999969482422,4134100.0,-0.005975599438360124,2.1304463204683795,0.91427886344563,30.283042972868927,43.92532078801465,0.11324780229755049,1.6136369322520352,-0.1865105834885057,0.15914871334341996,21.227901778614083,0.720001220703125,0.22746211859497123,-1.4045000076293945,-5.250079039505074,2.441079024246285,-3.327289523567231,0.5182895083084418,2.934940378078707,40.49590945632789,-10.641562205102595,1.9227895159378392,11,-0.5450000762939453,1.4099998474121023,-0.7574996948242188,-0.04500007629394531,2.9399986267089773,2,0.044624284512734924,2.021289374792017,43.5099983215332,-2.1052552326456446,43.650001525878906,-1.4210462914009223,43.4900016784668,0.044624284512734924
9256,2016-11-25,43.54999923706055,43.56999969482422,43.2400016784668,43.47000122070313,1776700.0,0.006936398544752587,4.500015894713418,-0.24999403952981591,33.78250520711143,42.46566170082416,-0.4942591200614572,1.4236451271506638,-0.45559842458396815,-0.11944743850698814,22.280214934350486,0.3299980163574219,-0.40523956894826085,-1.1280006408691392,-4.938653395988695,2.6826521142504163,-3.0333270184289205,0.7773257366906421,2.445143470963373,59.999927339310474,11.757799644215524,1.9053263775597782,11,-0.8449993133544922,1.1100006103515554,-1.1274986267089844,-0.3449993133544922,2.5600013732910156,4,0.036739433222693796,2.1304463204683795,43.25,2.021289374792017,43.5099983215332,-2.1052552326456446,43.650001525878906,0.036739433222693796
9257,2016-11-28,43.11000061035156,43.68999862670898,42.9900016784668,43.5099983215332,2867300.0,-0.010103298149648388,-1.1875055879740615,-5.00009536979683,31.588805904433727,40.27896864614753,0.1811260498933862,1.9245102324737786,0.018895581902583558,0.3396129912110837,23.510116893432905,0.6999969482421804,-0.9000067713195179,-1.54399929046631,-5.3893919353482005,2.3013933544155805,-3.466695612907259,0.3786970319746388,2.7029363344197606,18.09541801694435,-26.618959674027735,1.9226963224409452,11,0.25499916076660156,1.5499992370605398,-0.6875,-0.020000457763671875,2.6599998474121094,0,0.05891906470809549,4.500015894713418,43.54999923706055,2.1304463204683795,43.25,2.021289374792017,43.5099983215332,0.05891906470809549
9258,2016-11-29,42.77000045776367,43.25,42.61000061035156,43.22999954223633,3203900.0,-0.007886804634056332,1.55999755859375,1.1500042915589803,26.13308760371315,37.54161825901183,0.5630973978959162,2.320475430810937,0.38531576543812207,0.6751760496883179,24.617909027715985,0.6399993896484375,-1.278657903649659,-1.8439994812011733,-5.7529866789855575,2.064987716583211,-3.7984930800933654,0.1104941176910188,2.868018954285155,12.213751572473559,-26.04408017782725,1.954493598892191,11,0.5200004577636719,1.8899993896484304,-0.3575000762939453,0.31999969482421875,1.9500007629394602,1,0.060088839544487405,-1.1875055879740615,43.11000061035156,4.500015894713418,43.54999923706055,2.1304463204683795,43.25,0.060088839544487405
9259,2016-11-30,43.22999954223633,43.47000122070313,42.849998474121094,42.86000061035156,3529300.0,0.01075518072362236,-2.1794751410937696,-0.8043471049707263,33.75932802850903,35.6640012238892,0.06966440646519345,1.6688060822154824,-0.04140623645032804,0.21847917980316822,23.098275660548932,0.7000007629394602,-1.1702167898288707,-1.2080003738403349,-5.028011396430422,2.6120106487497523,-3.118005885135375,0.7020051374547052,2.2400990383989026,57.4074139483959,18.94093581104992,1.910005511295042,11,0.060001373291015625,1.4300003051757741,-0.8949985504150391,-0.33499908447265625,1.5200004577636719,2,0.04927136457714254,1.55999755859375,42.77000045776367,-1.1875055879740615,43.11000061035156,4.500015894713418,43.54999923706055,0.04927136457714254
9260,2016-12-01,44.310001373291016,44.400001525878906,43.150001525878906,43.150001525878906,3983900.0,0.024982693557503044,-1.1551726972872896,3.135143773261988,45.35753296331746,35.39223527302148,-0.9451206954430091,0.3757300687061331,-1.09617219093564,-0.8539825003573611,20.87016700379859,1.25,-1.182158824996975,0.019501304626466265,-3.562085657283788,3.6010882665367205,-1.7712921763286644,1.810294785581597,0.9988932091871661,94.9720610862718,50.06370952098975,1.7907934809551278,12,-0.8050003051757812,0.34999847412108664,-1.9750003814697266,-1.4150009155273438,0.14999771118164062,3,0.03024148298482343,-2.1794751410937696,43.22999954223633,1.55999755859375,42.77000045776367,-1.1875055879740615,43.11000061035156,0.03024148298482343
9261,2016-12-02,44.0,44.75,43.91999816894531,44.41999816894531,3290000.0,-0.006996194170237113,-1.8620662439820053,-0.3620674346486367,68.21828125736685,37.44846234386881,-0.5345673746121378,0.43804786310634825,-0.7694972625677536,-0.5351332726940541,18.533388470079004,0.8300018310546875,-1.2369341803888148,-0.11900005340576314,-3.3819198949091174,3.143919788097591,-1.7504599741574367,1.5124598673459104,1.1541387442474118,64.95326103232155,14.021964773845596,1.6314599207516753,12,-0.31999969482421875,0.6599998474121023,-1.544999122619629,-1.1049995422363281,0.009998321533203125,4,0.049772696061567645,-1.1551726972872896,44.310001373291016,-2.1794751410937696,43.22999954223633,1.55999755859375,42.77000045776367,0.049772696061567645
9262,2016-12-05,43.900001525878906,44.349998474121094,43.5,44.11999893188477,2925500.0,-0.002272692593661252,1.5000084148168094,0.5238056312443402,59.845556433540786,40.125335295771606,-0.4138109223970261,0.31641811175913404,-0.6372021661393532,-0.4328461388535132,16.30294616842506,0.8499984741210938,-1.2754694756973635,-0.06799869537353231,-3.052799452647463,2.9168020619003983,-1.5603990740104976,1.424401683263433,1.1055716136669673,60.28043380607072,5.498184979609263,1.492400378636966,12,-0.220001220703125,0.759998321533196,-1.4450006484985352,-1.0050010681152344,-0.460002899169929,0,0.050341663044587204,-1.8620662439820053,44.0,-1.1551726972872896,44.310001373291016,-2.1794751410937696,43.22999954223633,0.050341663044587204
9263,2016-12-06,44.68000030517578,45.0,43.9900016784668,44.0,3397800.0,0.017767625334524695,-1.8857220708446867,-3.090946923063485,61.12147773465548,43.343290900612985,-1.1536590237639643,-0.6853785231795229,-1.3567991775886767,-1.2135019480460798,13.987216093811,1.0999984741210938,-1.223660085765296,0.8305000305175767,-1.8070945814913628,3.4680946425265162,-0.48829727548689306,2.1492973365220465,-3.240001678466804,85.11630382711449,26.974145819389832,1.3187973060044684,12,-0.875,-0.02000045776367898,-1.9875001907348633,-1.7849998474121094,-1.1199989318847656,1,0.024395706023789376,1.5000084148168094,43.900001525878906,-1.8620662439820053,44.0,-1.1551726972872896,44.310001373291016,0.024395706023789376
9264,2016-12-07,45.20000076293945,45.2599983215332,44.540000915527344,44.65999984741211,4164300.0,0.011638327086211708,1.1818234362537137,0.794118637031718,67.19860506516099,47.44502002197876,-1.5742738792720417,-1.4797169107378636,-1.8087876150685034,-1.735932461143335,11.447474976288815,0.7199974060058594,-1.2211824599022947,1.4765005111694336,-0.5533221013719682,3.5063231237108354,0.4615892048987362,2.491411817440131,-3.688802108764655,97.1565094924637,34.65422027852862,1.0149113062706994,12,-1.2650012969970703,-0.5400009155273509,-2.3874998092651367,-2.3050003051757812,-0.5100021362304759,2,-0.010619458719785757,-1.8857220708446867,44.68000030517578,1.5000084148168094,43.900001525878906,-1.8620662439820053,44.0,-0.010619458719785757
9265,2016-12-08,45.97000122070313,46.04999923706055,44.97999954223633,45.040000915527344,3303400.0,0.017035408070059654,-1.038088733233546,1.722219867474829,74.14634539687111,51.929891154174285,-2.143252685755904,-2.397029327307017,-2.499136773070326,-2.4916154177187906,11.302228964194732,1.0699996948242188,-1.0161402745214403,2.2620008468627972,0.31117747466542767,4.212824219060167,1.286589160764116,3.2374125329614785,-4.308850579834001,96.86282194932613,33.4117371487101,0.9754116860986833,12,-1.6400012969970774,-1.3100013732910298,-1.5575008392334055,-1.6200008392334055,-1.020000457763679,3,-0.02653907305431369,1.1818234362537137,45.20000076293945,-1.8857220708446867,44.68000030517578,1.5000084148168094,43.900001525878906,-0.02653907305431369
9266,2016-12-09,46.56000137329102,46.56000137329102,45.52999877929688,45.93000030517578,2997100.0,0.012834460233213552,2.2698439609810888,0.6774202810569604,74.55999755859378,56.70446800463652,-2.5271381500489767,-3.033891523144071,-2.9906714104071668,-3.062284847092535,11.303380866083767,1.0300025939941406,-0.7292335315481608,2.783000946044929,0.5375828302134309,5.028419061876427,1.66029188812918,3.905710003960678,-4.635519816650408,100.0,38.44272586653299,1.1227090579157508,12,-1.9750003814697337,-1.9000015258789205,-1.8725004196167063,-1.9400005340576243,-2.0600013732910227,4,-0.045103140611654435,-1.038088733233546,45.97000122070313,1.1818234362537137,45.20000076293945,-1.8857220708446867,44.68000030517578,-0.045103140611654435
9267,2016-12-12,47.02000045776367,47.1500015258789,46.56000137329102,46.61999893188477,2925700.0,0.009879705131119909,-1.2692460055460262,0.6349219804905629,75.72518568259503,62.214701124512274,-2.6531876840759168,-3.2435555523359696,-3.3654618542828203,-3.5000820867954587,11.104829572837565,0.5900001525878764,-0.3615379166495103,2.9784999847412124,0.5128766286841966,5.444123340798228,1.745688306712708,4.211311662769717,-4.724677315791027,95.88604194960033,34.36547706327704,1.2328116780285074,12,-2.020000457763672,-2.3600006103515696,-2.157499313354492,-2.3999996185302734,-2.2900009155273438,0,-0.0640153574420792,2.2698439609810888,46.56000137329102,-1.038088733233546,45.97000122070313,1.1818234362537137,45.20000076293945,-0.0640153574420792
9268,2016-12-13,46.4000015258789,47.27000045776367,46.33000183105469,46.75,4033800.0,-0.013185855505078004,-2.8367458154924097,-0.874992847469945,70.55480280497109,66.30308721078585,-1.6361852126879128,-2.4731241625387597,-2.6892356965970023,-2.866530364485776,10.71265581781437,0.9399986267089844,-0.05672043997847709,2.1825010299682575,-0.43205716854764376,4.797059228484159,0.8752219307103104,3.4897801292262045,-3.619210545515628,68.1319019133572,6.394347197124944,1.3072790992579504,12,-1.19000053405761,-1.7400016784667969,-1.5100002288818288,-1.7800006866455007,-1.690002441406243,1,-0.06379316383252753,-1.2692460055460262,47.02000045776367,2.2698439609810888,46.56000137329102,-1.038088733233546,45.97000122070313,-0.06379316383252753
9269,2016-12-14,45.59000015258789,46.56999969482422,45.349998474121094,46.4000015258789,3510700.0,-0.017456925574436566,1.1217454762576087,2.3142997275203685,65.43536124638975,68.53395702001609,-0.5098263218714223,-1.5786687098078716,-1.8277139096417017,-2.04563262693339,10.416983083066953,1.220001220703125,0.32149865370330133,1.2674997329711886,-1.3923219991797922,3.9273214651221693,-0.06241113310430535,2.5974105990466825,-2.2705040349365717,26.637570588529258,-36.22597114543805,1.3299108660754908,12,-0.2049999237060547,-0.9300003051757884,-0.6999988555908203,-0.9699993133544922,-0.9300003051757812,2,-0.04452728169560327,-2.8367458154924097,46.4000015258789,-1.2692460055460262,47.02000045776367,2.2698439609810888,46.56000137329102,-0.04452728169560327
9270,2016-12-15,45.7400016784668,46.06999969482422,45.13999938964844,45.38999938964844,2699400.0,0.0032902286768339284,-1.1882301198709289,-0.43210085854090813,64.73756629512303,68.14721091310011,-0.4868476207726218,-1.616212329342659,-1.9388639390676587,-2.188066052417774,10.170590383430158,0.9300003051757812,0.8229840009408633,1.2935010910034208,-1.3888966423803524,3.975898824387194,-0.047697775688469335,2.634699957695311,-1.946445040001997,28.16910741501557,-33.608507723796606,1.341198866691887,12,-0.35500144958496094,-1.3850021362304688,-0.7375011444091797,-1.1200008392333984,-0.5400009155273438,3,-0.02295590321878216,1.1217454762576087,45.59000015258789,-2.8367458154924097,46.4000015258789,-1.2692460055460262,47.02000045776367,-0.02295590321878216
9271,2016-12-16,46.5099983215332,46.52999877929688,45.63000106811523,45.72999954223633,5880600.0,0.016834206707712074,1.1951171856827811,2.228553367265752,71.90720648577329,69.48739425223705,-0.964819372494496,-2.223780279667494,-2.656714432723355,-2.9464193252042534,10.041303229356679,0.8999977111816548,1.225219577086932,1.887997817993167,-0.8545376258469375,4.630533261833271,0.5167300960731183,3.2592655399132155,-2.2992684247525403,64.31916642638265,-2.8606888531261916,1.3712677219200518,12,-0.8799972534179688,-2.154998779296875,-1.4224977493286133,-1.8899974822998047,-1.9599990844726562,4,-0.03354112265945841,-1.1882301198709289,45.7400016784668,1.1217454762576087,45.59000015258789,-2.8367458154924097,46.4000015258789,-0.03354112265945841
9272,2016-12-19,46.06999969482422,46.68000030517578,45.81000137329102,46.4900016784668,3189800.0,-0.00946030192620484,1.174999403952966,-0.5384649242928127,70.99237011702778,70.58416007250065,-0.20633395583264758,-1.6660009828503775,-2.152166052799892,-2.513823481349803,10.181058361238044,0.8699989318847585,1.4255824099051821,1.3189992904663086,-1.4419917203346486,4.079990301267266,-0.06149621493416646,2.6994947958667836,-1.4921573307255969,43.661964263647384,-29.212018897509317,1.380495505400478,12,-0.16499900817871094,-1.7150001525878906,-0.8799991607666016,-1.4499988555908203,-1.5499992370605469,0,-0.03407856968144507,1.1951171856827811,46.5099983215332,-1.1882301198709289,45.7400016784668,1.1217454762576087,45.59000015258789,-0.03407856968144507
9273,2016-12-20,46.22000122070313,46.38000106811523,45.68000030517578,46.38000106811523,3231100.0,0.0032559480545375497,7.750017881411174,0.38095021843576604,69.80133761994195,70.87335257858741,-0.12841804390876632,-1.7007931040247328,-2.254531395196615,-2.6726661450269873,10.601116889446837,0.700000762939446,1.4740165235572391,1.340500831604011,-1.4438580727656571,4.124859735973679,-0.051678620580823065,2.732680283788845,-1.3190998853647073,70.12994733739289,-4.5062819533367104,1.392179452184835,12,-0.0950012207031321,-1.865001678466804,-1.5075006484985423,-1.6000003814697337,-2.090000152587905,1,-0.032237162248264783,1.174999403952966,46.06999969482422,1.1951171856827811,46.5099983215332,-1.1882301198709289,45.7400016784668,-0.032237162248264783
9274,2016-12-21,46.13000106811523,46.47999954223633,46.0,46.2599983215332,3219800.0,-0.0019472122503447764,-1.4615399663523612,0.8124836087071714,63.8719540561411,69.73175354072852,0.11999456563379596,-1.4803427656318533,-2.0869774373919157,-2.578707826347973,10.938732510564824,0.4799995422363281,1.6220841733392817,1.1195005416870032,-1.6399846975016175,3.878985780875624,-0.26024207790730713,2.4992431612813135,-0.9448078380857723,64.28578505927594,-7.4567930594180325,1.379742619594309,12,0.07499885559082742,-1.19000053405761,-1.470001220703125,-1.5100002288818288,-1.8700027465820241,2,-0.03078261328339893,7.750017881411174,46.22000122070313,1.174999403952966,46.06999969482422,1.1951171856827811,46.5099983215332,-0.03078261328339893
9275,2016-12-22,45.18000030517578,46.209999084472656,44.9900016784668,46.13999938964844,3196800.0,-0.020593989615059427,1.2181801788055127,7.384764364105471,58.19445003698137,67.91335937166048,1.0573394654864359,-0.3987834341476102,-1.070474841100065,-1.6176188592159804,10.7055059450485,1.2199974060058594,1.6932292159273032,0.07299976348876669,-2.5593186959972414,2.7053182229747748,-1.2431594662542338,1.3891589932317672,2.0900001525878906,11.242531426133631,-58.82417885732382,1.316159229743003,12,0.9500007629394531,-0.23999977111816406,-0.520000457763679,-0.5599994659423828,-1.4099998474121094,3,-0.011509527539868114,-1.4615399663523612,46.13000106811523,7.750017881411174,46.22000122070313,1.174999403952966,46.06999969482422,-0.011509527539868114
9276,2016-12-23,45.1500015258789,45.4900016784668,45.02000045776367,45.20000076293945,2227000.0,-0.0006639836010237099,-2.0322525072294346,0.0520825882745705,58.76578177783144,66.0289811600201,0.9681025333146493,-0.25589010052767946,-0.9684384038669904,-1.5842579716033,10.459675526126258,0.470001220703125,1.6851631454134264,-0.03699913024902912,-2.5652738862431903,2.491275625745132,-1.3011365082461097,1.2271382477480515,2.074398956298836,9.46745428566872,-59.28272510373715,1.2641373779970821,12,0.9799995422363352,-0.21000099182128196,-0.4900016784667969,-0.5300006866455007,-1.1599998474121023,4,0.00110740277676169,1.2181801788055127,45.18000030517578,-1.4615399663523612,46.13000106811523,7.750017881411174,46.22000122070313,0.00110740277676169
9277,2016-12-27,45.6500015258789,45.72000122070313,45.16999816894531,45.22000122070313,1558100.0,0.011074196746447829,-1.0754581180094986,-8.600137331195564,57.0803024582248,64.53181445482606,0.28310260124700193,-0.5858812516349303,-1.3852369256945423,-2.0749205185622017,10.066324260154547,0.569999694824233,1.5672252311938593,0.33600082397460085,-2.000919474250921,2.6729211222001226,-0.83245932513816,1.5044609730873617,1.529710980224614,44.29535527939449,-21.459933898631512,1.1684601491127604,12,0.18499946594238992,-0.710000991821282,-0.9900016784667969,-1.0300006866455007,-1.6599998474121023,1,-0.02409643487513935,-2.0322525072294346,45.1500015258789,1.2181801788055127,45.18000030517578,-1.4615399663523612,46.13000106811523,-0.02409643487513935
9278,2016-12-28,45.34000015258789,45.77999877929688,45.25,45.66999816894531,1787500.0,-0.006790829417941402,-1.078433425833841,-0.7674367026845058,51.05421236835271,62.93390902393305,0.4771027471569056,-0.0774403329495783,-0.9848941814975234,-1.7686262003996944,9.362044810566275,0.5299987792968821,1.382866520381782,-0.10250053405761861,-2.1098122785979427,1.9048112104827055,-1.1061564063277771,0.9011553382125399,1.7959181369628894,23.48986415561939,-36.711521735097705,1.0036558722701618,12,0.49500083923339844,-0.39999961853027344,-0.6800003051757884,-0.7199993133544922,-1.3199996948242188,2,-0.0180855688589453,-1.0754581180094986,45.6500015258789,-2.0322525072294346,45.1500015258789,1.2181801788055127,45.18000030517578,-0.0180855688589453
9279,2016-12-29,45.36000061035156,45.72000122070313,45.25,45.27000045776367,1952500.0,0.0004411216959938624,-6.230728601191458,-0.27272937450148543,44.82172603087504,60.72103788346105,0.4705267718299666,0.0741153537460093,-0.9166491821009615,-1.793372741899276,8.864683896209415,0.4700012207031321,1.1302945199888512,-0.18900012969970703,-1.907259763899532,1.5292595045001178,-1.0481299467996195,0.6701296874002054,1.732999346977536,30.327845785844943,-24.193637126965015,0.859129817099911,12,0.47500038146972656,-0.4200000762939453,-0.9400014877319336,-0.7399997711181641,-0.7700004577636719,3,-0.02711639165973989,-1.078433425833841,45.34000015258789,-1.0754581180094986,45.6500015258789,-2.0322525072294346,45.1500015258789,-0.02711639165973989
9280,2016-12-30,45.6500015258789,45.68999862670898,45.02999877929688,45.41999816894531,2522300.0,0.0063933181575213105,3.2580970663517475,2.555588522019164,41.860466703289454,57.38251124096285,0.18597390799347124,-0.11631221893023991,-1.1209525295034197,-2.0842461920900988,9.207149374832749,0.6599998474120952,0.9454916518806726,0.03400077819823366,-1.5823159258793211,1.6503174822757884,-0.7741575738405473,0.8421591302370146,1.4009384658729545,82.89506045806412,32.716581675389406,0.8081583520387785,12,0.18499946594238992,-0.710000991821282,-1.3175020217895437,-1.0300006866455007,-2.190002441406243,4,-0.03044913817927708,-6.230728601191458,45.36000061035156,-1.078433425833841,45.34000015258789,-1.0754581180094986,45.6500015258789,-0.03044913817927708
9281,2017-01-03,46.18999862670898,46.25,45.54999923706055,45.68999862670898,3614900.0,0.011829070816655962,1.258056974097038,2.1738813148904375,42.6807575035859,54.236776506135975,-0.45168860052998383,-0.5099744297802076,-1.5659208041485542,-2.6208669333920724,9.744875322829651,0.7000007629394531,0.8620267757052247,0.46449794769286257,-0.9782690551840858,1.907264950569811,-0.2568855537456116,1.1858814491313368,0.8197225987771759,95.08185956925172,48.591331748305876,0.7213835014384747,1,-0.45499801635741477,-1.24999809265136,-2.5074987411498952,-1.5699977874755788,-2.6499977111816335,1,-0.0523922546199419,3.2580970663517475,45.6500015258789,-6.230728601191458,45.36000061035156,-1.078433425833841,45.34000015258789,-0.0523922546199419
9282,2017-01-04,46.11000061035156,46.540000915527344,45.43999862670898,46.38000106811523,3473300.0,-0.00173193372452618,2.7288203536676283,-0.5400009155273295,47.173478842175626,51.72256997527305,-0.4083635319401253,-0.26974987462712363,-1.3943775462852201,-2.5318559310309965,10.379257195090425,1.1000022888183665,0.773065873226713,0.27399997711181356,-0.8920709973668792,1.4400709515905064,-0.3090355101275364,0.8570354643511635,0.8593262241942057,71.52319888439197,26.62300270244843,0.5830354872393477,1,-0.3449993133544922,-1.1700000762939453,-2.4275007247924805,-1.489999771118164,-2.279998779296875,2,-0.04597698772115899,1.258056974097038,46.18999862670898,3.2580970663517475,45.6500015258789,-6.230728601191458,45.36000061035156,-0.04597698772115899
9283,2017-01-05,45.77000045776367,46.4000015258789,45.709999084472656,46.099998474121094,3364100.0,-0.0073736748663491,-2.06667231806041,1.2222128032326294,51.93133539076121,50.39583456800861,-0.15523327415815658,0.1645330156862883,-0.9710206798386309,-2.1869637662016572,10.877067405281435,0.6900024414062429,0.5349727441793348,-0.12050018310547017,-1.1533594190717906,0.9123590528608503,-0.636929801088634,0.3959294348776936,1.15973987366052,49.006664342483305,1.7221627023822776,0.5164296179831614,1,-0.0049991607666015625,-0.8299999237060547,-1.7575006484985352,-1.1499996185302734,-2.0600013732910156,3,-0.038890075628018606,2.7288203536676283,46.11000061035156,1.258056974097038,46.18999862670898,3.2580970663517475,45.6500015258789,-0.038890075628018606
9284,2017-01-06,44.72000122070313,45.02000045776367,43.84000015258789,45.02000045776367,4396300.0,-0.022940774012652154,6.8666887071958085,0.9090940617522066,40.82732369183529,48.46615386299238,0.7528993362015655,1.240319939260182,0.15120804989570757,-1.133338414130641,11.218860450149371,1.9300003051757812,0.29628270239442145,-1.1464994430541893,-2.2656203658686636,-0.027378520239714987,-1.7060599044614264,-0.5869389816469521,2.170944337661915,32.59262294271342,-16.403057356798953,0.5595604614072371,1,0.4699993133544851,0.3399982452392507,-0.7450008392334055,-0.10000038146973367,-0.990001678466804,4,-0.015652968332554362,-2.06667231806041,45.77000045776367,2.7288203536676283,46.11000061035156,1.258056974097038,46.18999862670898,-0.015652968332554362
9285,2017-01-09,44.75,45.31000137329102,44.400001525878906,44.5099983215332,3543100.0,0.0006708134722273051,-2.956561761413142,-0.8000076294139528,31.74274039538338,45.46359370938704,0.7325231547889643,1.174450059744494,0.17109812655510126,-1.1547096915083657,10.819652760903567,0.9099998474121165,0.050981405595791784,-1.0555006027221694,-2.2789978771382806,0.16799667169394183,-1.6672492399302286,-0.4437519655141102,2.018907742133962,33.70368852864342,-12.80204734097834,0.6117486372080565,1,0.4400005340576172,0.46000099182128906,-0.7749996185302734,-0.12999916076660156,-0.2799987792968679,0,-0.00357541558462815,6.8666887071958085,44.72000122070313,-2.06667231806041,45.77000045776367,2.7288203536676283,46.11000061035156,-0.00357541558462815
9286,2017-01-10,44.459999084472656,45.40999984741211,44.400001525878906,44.79999923706055,3637000.0,-0.006480467386085875,-3.391342206742132,-1.416657394897878,32.76229934031029,42.76159336295209,1.0218082197294578,1.3692601074597803,0.5150941480377043,-0.8602347684939389,9.978705352160217,1.0099983215332031,-0.13751980917874107,-1.2405014038085938,-2.5488626889816715,0.06785988136448395,-1.8946820463951326,-0.5863207612220549,2.191752354079462,22.96291691450418,-22.915147792851183,0.6541806425865379,1,0.7300014495849609,0.9250011444091797,-0.3774986267089844,0.1600017547607422,-0.3600006103515625,1,-0.02249212821844715,-2.956561761413142,44.75,6.8666887071958085,44.72000122070313,-2.06667231806041,45.77000045776367,-0.02249212821844715
9287,2017-01-11,44.0099983215332,44.2599983215332,43.150001525878906,43.75,5322000.0,-0.010121474858433177,1.9210506502567397,-0.7647006024975036,27.766558826576855,40.174076302754784,1.3574614930435018,1.6677007639735848,0.9985329452174625,-0.4073732586924592,9.048266612822372,1.30999755859375,-0.23623084606723666,-1.5400020599365263,-2.90071438986368,-0.17928973000937276,-2.220358224900103,-0.8596458949729495,2.529283065580344,26.461439866286113,-15.673567573091049,0.6803561649635768,1,0.8350028991699219,1.200002670288086,0.1600017547607422,0.6100025177001953,0.6800003051757741,2,-0.010679332513764295,-3.391342206742132,44.459999084472656,-2.956561761413142,44.75,6.8666887071958085,44.72000122070313,-0.010679332513764295
9288,2017-01-12,43.43999862670898,44.209999084472656,43.34000015258789,44.040000915527344,3625700.0,-0.01295159546837188,-1.1749994039529839,-2.3077160086271675,25.321064700101502,38.007336154891064,1.8211122646260804,2.112904032634482,1.5966814210373101,0.16363875126391036,8.3244687375061,0.8699989318847656,-0.3576627533238437,-1.9620016098022504,-3.5571475568829456,-0.3668556627215551,-2.759574583342598,-1.1644286362619027,2.895925968730495,12.831739655157548,-25.406600229482095,0.7975729735403478,1,1.4050025939941477,1.7700023651123118,0.730001449584968,1.1800022125244212,1.3700027465820384,3,0.008977974601175998,1.9210506502567397,44.0099983215332,-3.391342206742132,44.459999084472656,-2.956561761413142,44.75,0.008977974601175998
9289,2017-01-13,43.560001373291016,43.77999877929688,43.33000183105469,43.54999923706055,2164800.0,0.0027624942535853236,-1.0000000000000315,-0.016670163459154088,32.467539973825495,36.96367762939506,1.5856794162178787,1.9320798686332807,1.4042856658037763,0.040246924435933806,8.575632453851837,0.4499969482421946,-0.5067719737417491,-1.7404989242553697,-3.5315821839957735,0.05058433548503416,-2.6360405541255716,-0.8449572943851678,2.584767837974823,18.141599642160873,-22.54029146704333,0.8955416298702022,1,1.2849998474121094,1.6499996185302734,0.6724987030029297,1.0599994659423828,1.1599998474121165,4,0.0034434735181989584,-1.1749994039529839,43.43999862670898,1.9210506502567397,44.0099983215332,-3.391342206742132,44.459999084472656,0.0034434735181989584
9290,2017-01-17,44.68999862670898,44.7400016784668,43.58000183105469,43.77999877929688,4411700.0,0.025941166616005207,1.297015866780981,90.98054919908324,45.97899381311841,37.33014833045422,0.3410500426408234,0.7582621889490895,0.19709219788010301,-1.0917124196556856,8.658780845034213,1.1800003051757812,-0.5628378593372858,-0.5580015182495188,-2.356382480853071,1.2403794443540335,-1.4571919995512914,0.34118896305225377,1.275084523433648,68.14151524614068,22.539984066085836,0.8991904813017754,1,0.15500259399414773,0.5200023651123118,-0.3924989700317312,-0.06999778747557883,0.40000152587891336,1,-0.021481295904513753,-1.0000000000000315,43.560001373291016,-1.1749994039529839,43.43999862670898,1.9210506502567397,44.0099983215332,-0.021481295904513753
9291,2017-01-18,44.95000076293945,45.22000122070313,44.70000076293945,44.7400016784668,2989300.0,0.00581790432356577,-2.5861987319460646,0.23076826339022205,43.61313119148741,36.93455414704442,-0.1266633625930993,0.3956835010936999,-0.14415703456752027,-1.3394109595577106,8.203350162789336,0.5300025939941548,-0.5713688664858338,-0.2199995040893583,-1.9205759714566426,1.480576963277926,-1.0702877377730005,0.6302887295942838,0.8461774897473475,86.95649770196677,39.48823821622365,0.8502882336836429,1,-0.17499923706054688,0.26000022888183594,-0.4550008773803711,-0.3299999237060547,0.30999755859375,2,-0.010678521336802138,1.297015866780981,44.68999862670898,-1.0000000000000315,43.560001373291016,-1.1749994039529839,43.43999862670898,-0.010678521336802138
9292,2017-01-19,44.5,45.02999877929688,44.27000045776367,44.959999084472656,2834900.0,-0.010011140273672114,1.5333341810459564,-2.1904813805631242,42.526687613567,35.88959328291173,0.0792787716978296,0.7610526214968374,0.23413385348055016,-0.8674634180047462,7.743089521207488,0.7599983215332102,-0.5985440772932549,-0.5915002822875977,-2.261827572130798,1.0788270075556028,-1.4266639272091979,0.24366336263400257,1.1374076490783267,61.90468501489526,10.932260406675816,0.8351636449216004,1,-0.2199993133544922,0.7100009918212891,0.12250041961669922,0.13000106811522727,0.8699989318847727,3,-0.008988798334357395,-2.5861987319460646,44.95000076293945,1.297015866780981,44.68999862670898,-1.0000000000000315,43.560001373291016,-0.008988798334357395
9293,2017-01-20,44.72999954223633,45.209999084472656,44.2599983215332,44.66999816894531,2395300.0,0.0051685290390186545,-1.1590900224113192,-0.1304380276317317,44.596901522542375,36.30843526410141,-0.3506316974959063,0.4360594091346144,-0.07057241532551473,-1.0712414905227448,7.331023905840316,0.9500007629394531,-0.6752542967734456,-0.2870006561279297,-1.8763488263330146,1.3023475140771552,-1.0816747412304721,0.5076734289746128,0.7581637394500333,74.07397689382597,19.64372486835373,0.7946740851025413,1,-0.4499988555908203,0.48000144958496094,0.10000038146972656,-0.09999847412110086,2.240001678466804,4,-0.0008942748923924659,1.5333341810459564,44.5,-2.5861987319460646,44.95000076293945,1.297015866780981,44.68999862670898,-0.0008942748923924659
9294,2017-01-23,44.709999084472656,44.72999954223633,44.13000106811523,44.61999893188477,1973300.0,-0.00044713744619617746,8.230669914023409,1.4999682115835804,41.54673692299254,37.39776821161354,-0.3712389951581798,0.3628244926637194,-0.14865085315000215,-1.0320548882944962,6.85407662993128,0.5999984741211009,-0.7934759125411333,-0.23600101470947266,-1.7406107452113915,1.2686087157924462,-0.9883058799604285,0.5163038505414832,0.6378744918652615,68.90229719293973,17.326089385299795,0.7523048652509586,1,-0.42999839782714844,0.2050018310546875,0.22500133514404297,-0.04999923706055398,1.7999992370605469,0,0.002236687337644927,-1.1590900224113192,44.72999954223633,1.5333341810459564,44.5,-2.5861987319460646,44.95000076293945,0.002236687337644927
9295,2017-01-24,44.65999984741211,45.459999084472656,44.599998474121094,44.7599983215332,3245100.0,-0.0011183010083735123,-6.818143986683313,-1.1110922731319488,34.91125373381392,37.63654092200283,-0.37475873413779937,0.39196541682172636,-0.15291099645381223,-0.9688732963382307,7.32081756323491,0.8600006103515625,-0.930809854496772,-0.26000022888183594,-1.7655555290690685,1.2455550713053967,-1.0127778789754558,0.4927774212117839,-1.5099983215332031,39.84959171205622,-5.966359699340742,0.7527776500936174,1,-0.3549995422363281,0.2550010681152344,0.3625001907348633,-7.105427357601002e-15,0.8199996948242188,1,0.0013435148566061095,8.230669914023409,44.709999084472656,-1.1590900224113192,44.72999954223633,1.5333341810459564,44.5,0.0013435148566061095
9296,2017-01-25,45.20000076293945,45.45000076293945,44.86999893188477,44.900001525878906,3367800.0,0.01209137746019584,-2.2221927881916255,-3.0000381475547417,41.77215713786089,39.192718512145504,-0.892620029438703,-0.15188483604769942,-0.7065534813925254,-1.5011998677344138,7.812781756542724,0.7900009155273438,-0.9089423790459179,0.2775007247924819,-1.2298276430686172,1.784829092653581,-0.47616345913807123,1.031164908723035,-2.0037992858886753,80.45122486383242,36.321991694668284,0.7536641839305498,1,-0.8050003051757812,-0.2849998474121094,-0.3300008773803711,-0.5400009155273509,0.0,2,-0.0024336417808593636,-6.818143986683313,44.65999984741211,8.230669914023409,44.709999084472656,-1.1590900224113192,44.72999954223633,-0.0024336417808593636
9297,2017-01-26,44.54999923706055,45.34000015258789,44.4900016784668,45.04999923706055,2577600.0,-0.014380564489101855,-1.741952155936208,-1.6666709052299633,39.554791165062625,40.774243674918964,-0.1765277312036062,0.43371888229599165,0.03319299333157488,-0.8373261982770615,8.05273122775384,0.8499984741210938,-0.8590216692673991,-0.31750068664550923,-1.7929975714478914,1.157996198156873,-1.0552491290467003,0.42024775575568185,-1.3085218078613323,31.57885679375687,-11.440457106327727,0.7377484424011916,1,-0.154998779296875,0.3650016784667969,0.4425010681152344,0.1100006103515554,0.20999908447265625,3,0.015937128992855598,-2.2221927881916255,45.20000076293945,-6.818143986683313,44.65999984741211,8.230669914023409,44.709999084472656,0.015937128992855598
9298,2017-01-27,44.52000045776367,44.900001525878906,44.27999877929688,44.560001373291016,2054700.0,-0.0006733732841889273,-1.3846063558203376,0.0800018310546875,47.92530479962954,42.4917731000083,0.025457248029674417,0.4207052935979476,0.11736482101557044,-0.8043465501024656,8.321527647154108,0.6200027465820241,-0.7963754594890062,-0.3064994812011719,-1.7722532451561506,1.1592542827538068,-1.0393763631786612,0.4263774007763175,-1.234152595458987,29.323306114137438,-14.394663456427338,0.7328768819774889,1,0.0,0.3250007629394531,0.6099996566772461,0.1399993896484304,-0.060001373291015625,4,0.019092508207125825,-1.741952155936208,44.54999923706055,-2.2221927881916255,45.20000076293945,-6.818143986683313,44.65999984741211,0.019092508207125825
9299,2017-01-30,44.13000106811523,44.59000015258789,43.68999862670898,44.5099983215332,2572700.0,-0.008760094017034814,2.3333333333333597,9.499713904253468,44.01545908519504,42.27360257468348,0.564139291303654,0.7524078017452851,0.538457211426909,-0.4155198974236711,8.80765343322075,0.9000015258789134,-0.6676522267949281,-0.6349988937378015,-2.1096909918871063,0.8396932044115033,-1.372344942812454,0.1023471553368509,-0.800670181367181,24.858888565609444,-19.294443334187715,0.7373460490746507,1,0.44499778747559304,0.7150001525878977,1.1099987030029368,0.529998779296875,-0.1399993896484304,0,0.06435531574550213,-1.3846063558203376,44.52000045776367,-1.741952155936208,44.54999923706055,-2.2221927881916255,45.20000076293945,0.06435531574550213
9300,2017-01-31,44.2599983215332,44.33000183105469,43.31999969482422,44.18000030517578,5041100.0,0.002945779521222436,8.181627451320375,-0.21052261730278482,48.00796071014156,42.76191696564505,0.40983000352354537,0.5406553192611483,0.4491194386075321,-0.5472232671163297,9.690179901177281,1.0100021362304688,-0.4522266871846483,-0.43550148010253764,-1.8648994519131463,0.993896491708071,-1.1502004660078455,0.27919750580277025,1.2000007629394531,44.131368795075645,-2.5907743958884595,0.7146989859053053,1,0.13000106811523438,0.5850028991699219,1.3125019073486328,0.40000152587889914,0.15999984741210938,1,0.05083597120032746,2.3333333333333597,44.13000106811523,-1.3846063558203376,44.52000045776367,-1.741952155936208,44.54999923706055,0.05083597120032746
9301,2017-02-01,43.77000045776367,44.54999923706055,43.59000015258789,44.47999954223633,2486200.0,-0.011070896573693312,1.2588254301639874,-8.875208621429593,47.62847846278182,43.328782615557806,0.7988498638148442,0.8854548964406987,0.9833030807739647,-0.04934379761225216,9.924564556594945,0.9599990844726562,-0.3107621859121963,-0.8044994354248018,-2.1051309346027267,0.496132063753123,-1.4548151850137643,-0.1541836858358394,1.6471986389160165,22.27726044367563,-25.892064176963714,0.6503157495889633,2,0.6199989318847656,1.0750007629394531,1.765000343322754,0.8899993896484304,1.2700004577636719,2,0.0390678333696326,8.181627451320375,44.2599983215332,2.3333333333333597,44.13000106811523,-1.3846063558203376,44.52000045776367,0.0390678333696326
9302,2017-02-02,43.9900016784668,44.13000106811523,43.4900016784668,43.86999893188477,3624000.0,0.005026301539919231,2.199984741269223,-0.1690181708771566,55.838674720457995,44.577868526437314,0.5575274954465215,0.5254239803904852,0.7951584514570271,-0.24062415966443496,9.912284322500936,0.6399993896484304,-0.31615249164197223,-0.47849826812743856,-1.5829826056448724,0.6259860693899952,-1.0307404368861555,0.07374390063127834,1.38525343017578,42.40513969501772,-9.811389511721103,0.5522421687587159,2,0.3999977111816406,0.8549995422363281,1.544999122619629,0.6699981689453054,0.7099990844726562,3,0.027506229559089768,1.2588254301639874,43.77000045776367,8.181627451320375,44.2599983215332,2.3333333333333597,44.13000106811523,0.027506229559089768
9303,2017-02-03,43.9900016784668,44.38999938964844,43.90999984741211,44.18000030517578,3292400.0,0.0,-1.74283659033689,-1.5832856507089754,54.68410292211028,46.03757585967262,0.49340695343067154,0.40605200735336666,0.8225137942908916,-0.22662081905543374,9.785377072685392,0.4799995422363281,-0.3296430242197417,-0.3894983291625991,-1.3265816064217049,0.5475849480965067,-0.858039967792152,0.07904330946695381,1.3441483218994108,52.75604268854961,-3.6149707284656785,0.468541638629553,2,0.3999977111816406,0.8549995422363281,1.3974990844726562,0.6699981689453054,0.6799964904785156,4,0.01750390119769696,2.199984741269223,43.9900016784668,1.2588254301639874,43.77000045776367,8.181627451320375,44.2599983215332,0.01750390119769696
9304,2017-02-06,44.02000045776367,44.349998474121094,43.79999923706055,44.09000015258789,3890600.0,0.0006819454001421033,-1.1568507188056307,0.3684221093420604,40.40116648923047,46.64756616583002,0.3969862124078176,0.33826507237114356,0.8252963664297539,-0.22697120347039856,9.562065225523453,0.5499992370605469,-0.30240153514899504,-0.3244995117187486,-1.260323704869208,0.6113246814317108,-0.7924116082939747,0.14341258485647757,1.2738665364916955,56.91065231347518,1.9447318083571403,0.46791209657522914,2,0.36499977111816406,0.8250007629394531,1.3675003051757812,0.6399993896484304,0.9899978637695312,0,0.009995425309710093,-1.74283659033689,43.9900016784668,2.199984741269223,43.9900016784668,1.2588254301639874,43.77000045776367,0.009995425309710093
9305,2017-02-07,44.59000015258789,45.04999923706055,41.7400016784668,42.959999084472656,7474400.0,0.0129486526328213,1.5960772932695257,-23.2858310626703,45.26314415758335,47.03545361246585,-0.20560915280317715,-0.2575402312662831,0.3037591551243395,-0.7633876363500391,10.24360419340858,3.30999755859375,-0.2922739221897217,0.25350017547607706,-0.6703878263832976,1.1773881773354518,-0.20844382545361384,0.715444176405768,0.6643894956788543,86.10273644225627,33.73001847789403,0.46194400092968824,2,-1.0499992370605469,-0.4499988555908203,0.7975006103515625,0.06999969482421164,0.2599983215332031,1,-0.01345589755702814,-1.1568507188056307,44.02000045776367,-1.74283659033689,43.9900016784668,2.199984741269223,43.9900016784668,-0.01345589755702814
9306,2017-02-08,43.459999084472656,44.7599983215332,43.18999862670898,44.709999084472656,4308200.0,-0.025342028801263683,1.3259281027652454,-0.7668706631250073,38.392835855463744,46.90634746695486,0.7281936911551767,0.8365947387638357,1.4604198353128481,0.38917660409823895,11.071585121138082,1.5699996948242259,-0.2914159626851429,-0.8265008926391602,-1.827285292911192,0.1742835076328717,-1.3268930927751796,-0.3261086925031407,1.6538150450020908,51.96370618281057,0.7638063476122028,0.5003922001360165,2,-0.06499862670898438,0.6800022125244141,1.9275016784667969,1.200000762939446,1.2600021362304759,2,0.022089256895903686,1.5960772932695257,44.59000015258789,-1.1568507188056307,44.02000045776367,-1.74283659033689,43.9900016784668,0.022089256895903686
9307,2017-02-09,43.540000915527344,43.97999954223633,43.43000030517578,43.459999084472656,3120600.0,0.0018408152954441093,-6.85716621253406,-0.06400146484375,36.25867007082305,45.6100547193097,0.5474245733097973,0.7584633099823037,1.4227415490585429,0.33642400508387027,10.888409996209145,0.5499992370605469,-0.2518344058356732,-0.7229991912841811,-1.7720305771483638,0.32603219458000154,-1.2475148842162724,-0.19848349835208978,1.5099983215332031,54.38068171341115,5.823279902511011,0.524515692932093,2,-0.14500045776367188,0.6000003814697266,1.797499656677246,1.1199989318847585,1.30999755859375,3,0.034451078742744556,1.3259281027652454,43.459999084472656,1.5960772932695257,44.59000015258789,-1.1568507188056307,44.02000045776367,0.034451078742744556
9308,2017-02-10,43.83000183105469,43.88999938964844,43.47000122070313,43.66999816894531,2355700.0,0.006660562917533586,1.9999999999999492,2.0,40.43480928995195,45.21220474206047,0.1667945875196324,0.5261547870377257,1.1902675322094751,0.07324020568645295,10.695335859917135,0.4199981689453054,-0.290053411668616,-0.4524984359741211,-1.4503665293660646,0.5453696574178224,-0.9514324826700928,0.04643561072185065,1.08759750366211,63.14204514023345,16.44935087802625,0.49893404669597025,2,-0.4350013732910156,0.23999977111816406,1.5224990844726562,0.8299980163574148,1.1199989318847656,4,0.019849393007972616,-6.85716621253406,43.540000915527344,1.3259281027652454,43.459999084472656,1.5960772932695257,44.59000015258789,0.019849393007972616
9309,2017-02-13,43.709999084472656,44.04999923706055,43.08000183105469,43.900001525878906,2979000.0,-0.0027379133371837616,2.959190346438303,-1.1874880793438871,39.8286899420281,44.30339687893675,0.24692109910341742,0.693528744513614,1.3527594009110615,0.22011350591129997,10.585580202466941,0.9699974060058594,-0.2695854479165547,-0.5800010681152372,-1.5570424089422232,0.3970402727117488,-1.0685217385287302,-0.09148039770174421,1.0804963439941417,59.51658184433257,11.464296873788086,0.4885206704134935,2,-0.3149986267089844,-0.10999870300292969,1.6425018310546875,0.950000762939446,1.9000015258789062,0,0.02196291705743092,1.9999999999999492,43.83000183105469,-6.85716621253406,43.540000915527344,1.3259281027652454,43.459999084472656,0.02196291705743092
9310,2017-02-14,43.72999954223633,43.86999893188477,43.27000045776367,43.7400016784668,2734200.0,0.000457571681139024,3.44448840035021,0.052642145840025696,32.2891484311949,42.59902687542709,0.16073735086985153,0.6302323011008326,1.3415394921724015,0.21683438292394186,11.5653215678965,0.5999984741211009,-0.314131470004952,-0.5120006561279311,-1.5005581863537785,0.47655687409791625,-1.0062794212408548,-0.01772189101500743,0.9384761362304701,38.690420775611315,-5.046181638811433,0.494278765112924,2,-0.33499908447265625,-0.12999916076660156,1.3950004577636719,0.9300003051757741,1.8800010681152344,1,0.02927049605981802,2.959190346438303,43.709999084472656,1.9999999999999492,43.83000183105469,-6.85716621253406,43.540000915527344,0.02927049605981802
9311,2017-02-15,44.47000122070313,44.58000183105469,43.72000122070313,43.849998474121094,4061000.0,0.016922060055182042,1.0476108300560225,-61.98703279939049,49.05662753904448,41.84546607749226,-0.524705393098337,-0.15554859651025765,0.6290920826003159,-0.5046875148594623,12.719187206252169,0.8600006103515554,-0.28811795392463324,0.25200099945069354,-0.6862076120628373,1.1902096109642244,-0.21710330630607189,0.721105305207459,-2.7299995422363352,92.66662597656298,45.43442965541007,0.4691043057567646,2,-1.0750007629394602,-0.8700008392334055,0.729999542236321,0.18999862670897016,1.1100006103515554,2,0.0085450245780756,3.44448840035021,43.72999954223633,2.959190346438303,43.709999084472656,1.9999999999999492,43.83000183105469,0.0085450245780756
9312,2017-02-16,44.099998474121094,44.54999923706055,43.900001525878906,44.2599983215332,4259700.0,-0.008320277410061805,-1.3214463313782792,-0.25806312680735566,45.41483115820898,40.81554699261434,-0.15361275516787032,0.1928374058214004,1.0261414860883207,-0.11002570608367535,13.534747564542082,0.6499977111816406,-0.3075090129260971,-0.09800167083740519,-1.0279160551238462,0.8319127134490358,-0.5629588629806221,0.36695552130581177,-2.3031967926025416,67.99977620442709,17.737917857629455,0.46495719214322,2,-0.7049980163574219,-0.4999980926513672,1.1875019073486328,0.5600013732910085,1.25,3,0.014059019683319685,1.0476108300560225,44.47000122070313,3.44448840035021,43.72999954223633,2.959190346438303,43.709999084472656,0.014059019683319685
9313,2017-02-17,44.68999862670898,44.68999862670898,43.97999954223633,44.06999969482422,2809700.0,0.013378688730207422,1.2903235730239206,-3.8749970197648747,55.85770719444554,42.532940404304895,-0.7083687336454787,-0.42194658974823795,0.4454559480979938,-0.6625843608044661,14.509652822823604,0.7099990844726491,-0.2725898659253545,0.49399852752684836,-0.4312585080176845,1.4192555630713812,0.03137000975458193,0.9566270452991148,-2.837532942199701,100.0,44.60294380330539,0.4626285177722654,2,-1.2949981689453054,-1.0899982452392507,0.33750247955322976,-0.029998779296875,1.0300025939941548,4,0.003580215984085866,-1.3214463313782792,44.099998474121094,1.0476108300560225,44.47000122070313,3.44448840035021,43.72999954223633,0.003580215984085866
9314,2017-02-21,44.810001373291016,45.20000076293945,44.5099983215332,44.54999923706055,5068500.0,0.0026852260073759737,-3.0587905306855157,0.41935900670034754,55.76521676543267,43.699837360732595,-0.787320207497288,-0.5629352652990747,0.3195905719595231,-0.7439079803242379,15.164562706325441,0.69000244140625,-0.2974314184496194,0.6090011596679688,-0.32894512411616716,1.5469474434521047,0.14002801777589724,1.0779743015600403,-2.8440343710937483,79.79278093363217,22.021795494500104,0.46897314189206957,2,-0.6700000762939453,-1.210000991821289,0.2174997329711914,-0.15000152587891336,1.4300003051757812,1,0.0031242888943958658,1.2903235730239206,44.68999862670898,-1.3214463313782792,44.099998474121094,1.0476108300560225,44.47000122070313,0.0031242888943958658
9315,2017-02-22,44.72000122070313,44.91999816894531,44.43000030517578,44.59000015258789,3271500.0,-0.0020084835936097223,-1.1777645911923027,0.5000000000000273,60.86953865009046,46.19724878235779,-0.7564934960071668,-0.4935121019144262,0.37773819662962893,-0.6147206684662407,16.04118880766425,0.48999786376953125,-0.3159079118686634,0.5160009384155373,-0.42848797621089574,1.4604898530419703,0.04375648110232078,0.9882453957287538,-2.559992192861337,67.56758846620802,5.087663557792702,0.4722444573132176,2,-0.5799999237060618,-1.1200008392334055,0.3074998855590749,-0.060001373291029836,1.3899993896484304,2,0.019901595826352647,-3.0587905306855157,44.810001373291016,1.2903235730239206,44.68999862670898,-1.3214463313782792,44.099998474121094,0.019901595826352647
9316,2017-02-23,45.09000015258789,45.27000045776367,44.4900016784668,44.79999923706055,3290900.0,0.008273678930792672,1.3999906099980046,2.230757944775253,62.16809267326866,49.076073515962854,-0.9733159383636405,-0.9193079399660604,-0.03949095174996131,-0.9378735968430334,16.80015623399008,0.779998779296875,-0.2564584282507738,0.8914999008178697,-0.029558475273418594,1.812558276909158,0.4309707127722291,1.3520290888635103,-2.747591620640236,86.86128134945717,20.939759347360308,0.4605291880456435,2,-0.9149990081787109,-1.489999771118164,-0.062499046325683594,-0.43000030517578836,0.9500007629394531,3,0.011532500687601477,-1.1777645911923027,44.72000122070313,-3.0587905306855157,44.810001373291016,1.2903235730239206,44.68999862670898,0.011532500687601477
9317,2017-02-24,45.2599983215332,45.2599983215332,44.7400016784668,44.84000015258789,2371300.0,0.00377019668152645,1.4761852861035423,1.4482649759280208,63.53938076778548,51.64324812461102,-0.9763479753537752,-1.089233014869265,-0.2705471425559409,-1.0697806067779396,17.787494157241976,0.5199966430664062,-0.25243627223708387,1.0259981155395508,-0.0007675993710520856,2.0527638304501536,0.5126152580842458,1.5393809729948558,-2.683382435520265,99.22464115257003,30.330850728375424,0.513382857455303,2,-1.0849971771240234,-1.6599979400634766,-0.26749706268310547,-0.5999984741211009,0.5400009155273438,4,0.007070338519417074,1.3999906099980046,45.09000015258789,-1.1777645911923027,44.72000122070313,-3.0587905306855157,44.810001373291016,0.007070338519417074
9318,2017-02-27,45.36999893188477,45.43000030517578,44.72000122070313,45.13000106811523,3026900.0,0.002430415696662358,2.9444326707073736,0.5714259763851383,64.15089209312002,54.345715030287906,-0.9442222763522778,-1.1934791062084713,-0.4215989655602428,-1.1523197731346713,18.52841684397553,0.7099990844726491,-0.11255240508095454,1.0934988021850671,-0.0471611452196683,2.2341587495898025,0.523168828482703,1.6638287758874313,-2.577912280131777,93.99986267089915,22.61579549181141,0.5703299737023663,2,-1.0199985504150462,-1.7699985504150462,-0.6249980926513743,-0.7099990844726705,0.040000915527336645,0,-0.000440830025006278,1.4761852861035423,45.2599983215332,1.3999906099980046,45.09000015258789,-1.1777645911923027,44.72000122070313,-0.000440830025006278
9319,2017-02-28,46.97000122070313,47.41999816894531,45.4000015258789,45.5,8689600.0,0.0352656452829212,-1.4191603088309075,6.125059605174986,70.51719930888385,58.593276238920005,-2.27209780554184,-2.708682085172107,-2.0187939273590487,-2.713521492595163,19.25884364985236,2.0499992370605398,0.08576723319848867,2.5515010833740277,0.8964955716631167,4.206506595084939,1.7239983275185722,3.379003839229483,-3.9141232036078577,84.94992408874623,14.79036846602871,0.8275027558554545,2,-1.4000015258789134,-2.3900012969970774,-2.2250003814697337,-2.31000137329103,-1.710002899169929,1,-0.026612730839126186,2.9444326707073736,45.36999893188477,1.4761852861035423,45.2599983215332,1.3999906099980046,45.09000015258789,-0.026612730839126186
9320,2017-03-01,46.5099983215332,47.43999862670898,46.5,47.25,4033500.0,-0.009793546672661635,-1.4736860597603576,-0.5034020843280924,79.726993470419,62.0010946757394,-1.5380210169791155,-2.183416930306535,-1.56610683140228,-2.2246632315192727,19.69532193609942,0.9399986267089773,0.2501842400422518,1.9789981842041016,0.08126700491953187,3.8767293634886713,1.0301325945618203,2.927863773846383,-2.9304258862159216,68.47453331333325,-3.8219894618352015,0.9488655896422833,3,-0.8399982452392578,-1.9199981689453125,-1.9124975204467773,-1.8499984741211009,-1.2599983215332031,2,-0.005805131215010251,-1.4191603088309075,46.97000122070313,2.9444326707073736,45.36999893188477,1.4761852861035423,45.2599983215332,-0.005805131215010251
9321,2017-03-02,45.47999954223633,46.58000183105469,45.43000030517578,46.540000915527344,3393100.0,-0.022145749655295255,1.017540865666148,1.432431039193348,65.95390124096596,64.28321357382352,-0.3907823473990746,-1.0737947855665197,-0.5803664581640646,-1.169749141532229,19.969161220625026,1.1500015258789062,0.41920281250129676,0.8634994506835909,-1.0439290608667449,2.7709279622339267,-0.09021480509157698,1.8172137064587588,-1.3599674401242083,27.94114140899893,-44.695723954358954,0.9537142557751687,3,0.22999954223632812,-0.8899993896484375,-0.8699989318847656,-0.8199996948242259,-0.5900001525878906,3,0.013852266368872046,-1.4736860597603576,46.5099983215332,-1.4191603088309075,46.97000122070313,2.9444326707073736,45.36999893188477,0.013852266368872046
9322,2017-03-03,45.20000076293945,45.72000122070313,45.040000915527344,45.52999877929688,3026900.0,-0.006156525552223124,-1.0923159988966902,0.31131848002505413,61.284978730116606,64.88624374445364,0.06890728782298794,-0.7362456961717854,-0.3346075666502628,-0.8580670665841268,20.01688177545656,0.6800003051757884,0.6287943287893398,0.5230007171630859,-1.3775041816464153,2.423505615972587,-0.4272517322416647,1.4732531665678366,-0.6151733473837737,17.647058823529242,-53.86965190893002,0.9502524494047497,3,0.7349987030029297,-0.6100006103515625,-0.5450000762939453,-0.845001220703125,-0.20999908447265625,4,0.01858407385861427,1.017540865666148,45.47999954223633,-1.4736860597603576,46.5099983215332,-1.4191603088309075,46.97000122070313,0.01858407385861427
9323,2017-03-06,44.7599983215332,45.13999938964844,44.63999938964844,45.08000183105469,2469500.0,-0.009734567123437232,1.272734366194741,0.9697134335949483,58.21594254204068,65.15854660852119,0.5809796137353374,-0.24833136335597317,0.060500430491870816,-0.39851788233631424,20.445902602301597,0.5600013732910156,0.6982188522334312,0.044498443603515625,-1.828404838805092,1.9174017260121232,-0.8919531976007917,0.980950084807823,2.680000305175774,4.285677306496034,-65.90902003027017,0.936451641204304,3,1.1750011444091797,-0.1699981689453125,-0.10499763488769531,-0.404998779296875,-0.21999740600585938,0,0.023235052603364892,-1.0923159988966902,45.20000076293945,1.017540865666148,45.47999954223633,-1.4736860597603576,46.5099983215332,0.023235052603364892
9324,2017-03-07,44.459999084472656,44.97000122070313,44.459999084472656,44.75,2362900.0,-0.0067023960748502365,-2.5172450080240423,0.9062429220260588,55.472252549752554,64.55884815292809,0.923193561356598,0.09098654075923207,0.31409499757377546,-0.0656684877839524,20.845153994660585,0.5100021362304759,0.8175894110761632,-0.2775007247924819,-2.126185783644111,1.5711843340591471,-1.2018432542182964,0.6468418046333326,2.923999557495108,0.0,-71.1154863960623,0.9243425294258141,3,1.489999771118164,0.13000106811523438,0.2225017547607422,-0.10499954223632812,0.19000244140625,1,0.021367538967656863,1.272734366194741,44.7599983215332,-1.0923159988966902,45.20000076293945,1.017540865666148,45.47999954223633,0.021367538967656863
9325,2017-03-08,43.9900016784668,44.95000076293945,43.86000061035156,44.47000122070313,3155800.0,-0.010571241918221341,-1.945939676370066,1.6551656099550376,46.25000670551689,62.790171934289006,1.4290284300843865,0.541491363500441,0.7618956085497075,0.43398121975904047,19.743804245613063,1.0900001525878906,0.8267058596532948,-0.7174982070922837,-2.595502215875676,1.1605058016911087,-1.65650021148398,0.2215037972994125,3.2770369812011637,4.779448888689427,-60.98230132198451,0.9390020043916968,3,1.6599979400634766,0.5999984741210938,0.7199983596801758,0.36499786376953125,0.28999710083008523,2,0.028870120359374196,-2.5172450080240423,44.459999084472656,1.272734366194741,44.7599983215332,-1.0923159988966902,45.20000076293945,0.028870120359374196
9326,2017-03-09,44.41999816894531,44.5099983215332,44.099998474121094,44.099998474121094,2822600.0,0.009774868699061745,-1.5625014901175405,-0.6666666666666567,52.47677817473206,61.560993868394185,0.9990592074674183,0.19721448568845545,0.31520836827981924,0.038673866530068324,18.582936187598843,0.5199966430664062,0.8392537268339026,-0.33550167083740234,-2.126302115038449,1.4552987733636442,-1.2309018929379292,0.5598985512631245,2.642618207763661,30.10738574370154,-33.91011858469746,0.8954002221005245,3,1.230001449584961,0.17000198364257812,0.19750213623046875,0.5200023651123047,0.26000213623046875,3,0.018685318893933545,-1.945939676370066,43.9900016784668,-2.5172450080240423,44.459999084472656,1.272734366194741,44.7599983215332,0.018685318893933545
9327,2017-03-10,45.040000915527344,45.11999893188477,44.61000061035156,44.63000106811523,2217300.0,0.013957739129658142,-1.2666553638791482,1.2812507450587924,52.69647302233865,60.28828063830736,0.385061350272359,-0.3211138151338133,-0.3307437296627356,-0.5407662453127244,17.11364490618742,0.7000007629394602,0.8515211629375798,0.20950107574462606,-1.4902879405282476,1.9092900920174998,-0.6403934323918108,1.059395583881063,1.8304585152001849,92.18761175881554,31.36995348084433,0.8498945081364379,3,0.6099987030029297,-0.4500007629394531,-0.4225006103515625,-0.10000038146972656,0.3699989318847656,4,-0.003330406812385167,-1.5625014901175405,44.41999816894531,-1.945939676370066,43.9900016784668,-2.5172450080240423,44.459999084472656,-0.003330406812385167
9328,2017-03-13,44.70000076293945,45.13000106811523,44.59000015258789,45.0,2273300.0,-0.007548848705077993,-1.076924769834547,-0.7317057285609155,49.1803232089397,57.91751662720245,0.6928926884316624,0.0921299101929236,-0.011184979512968596,-0.1572978993460481,15.572188633827622,0.5400009155273366,0.8200359942024207,-0.17399902343750284,-1.8092863254614073,1.4612882785864016,-0.9916426744494515,0.6436446275744458,1.9898311385655205,66.14172045788402,7.405205228378442,0.8176436510119521,3,0.9499988555908203,-0.1100006103515625,-0.08250045776367188,0.23999977111816406,-0.10000228881835938,0,0.006487716120304521,-1.2666553638791482,45.040000915527344,-1.5625014901175405,44.41999816894531,-1.945939676370066,43.9900016784668,0.006487716120304521
9329,2017-03-14,44.66999816894531,44.86000061035156,44.40999984741211,44.70000076293945,1946200.0,-0.0006711989593300993,1.571416115355691,0.10000890098292282,49.62403729109513,54.572743718388686,0.40491039689116803,0.20842698765999046,-0.003038651336467524,-0.08563602429778427,13.7224589332089,0.4500007629394531,0.7623711909717414,-0.2520015716552706,-1.797311676765105,1.2933085334545638,-1.0246566242101878,0.5206534808996466,1.8500438550904548,63.77931233348287,5.905410663215953,0.7726550525549184,3,0.5500030517578125,-0.07999801635742188,-0.05249786376953125,0.2700023651123047,0.23000335693359375,1,-0.0029101692130434342,-1.076924769834547,44.70000076293945,-1.2666553638791482,45.040000915527344,-1.5625014901175405,44.41999816894531,-0.0029101692130434342
9330,2017-03-15,45.0099983215332,45.33000183105469,44.5099983215332,44.709999084472656,2840000.0,0.007611376013537896,-1.3428646165415992,-9.999109980928162,49.39575681372646,52.73294989313986,-0.19024743246308873,-0.03242448733793424,-0.3707438937513956,-0.38540902077532735,11.59188274753841,0.8200035095214844,0.6961268537925278,0.023998641967772016,-1.4158756367640777,1.4638729206996217,-0.6959384973981528,0.7439357813336969,1.3504412176815137,73.98352551498273,18.959392529749977,0.7199371393659247,3,-0.21999740600585938,-0.4199981689453125,-0.39499759674072266,-0.06999778747558594,-0.1999969482421875,2,-0.007998151723593194,1.571416115355691,44.66999816894531,-1.076924769834547,44.70000076293945,-1.2666553638791482,45.040000915527344,-0.007998151723593194
9331,2017-03-16,44.849998474121094,45.13999938964844,44.38999938964844,45.06999969482422,3185700.0,-0.0035547623501146486,3.1666596024244478,-0.7333392673219485,46.89864165704337,51.13446799613172,-0.14417250485763589,0.1660151500612912,-0.2582879512381169,-0.18506531395890846,10.426992278650314,0.75,0.42851925040327643,-0.15500106811523295,-1.5761127331106053,1.2661105968801394,-0.8655569006129156,0.5555547643824497,1.3604147293618354,48.93594571781053,-0.47658472560116394,0.7105558324976848,3,-0.25499725341796875,0.4100017547607422,-1.0099973678588867,-0.3449974060058594,0.5300025939941335,3,-0.012709023728353253,-1.3428646165415992,45.0099983215332,1.571416115355691,44.66999816894531,-1.076924769834547,44.70000076293945,-0.012709023728353253
9332,2017-03-17,44.72000122070313,45.099998474121094,44.68999862670898,44.90999984741211,4200300.0,-0.002898489583962216,-2.2799487312509195,0.8636253294492672,45.098057266479294,49.676925187736,-0.09993251142535087,0.363478788402368,-0.17574646474811573,-0.017305941070169695,9.19914968134016,0.4099998474121165,0.12701682176970053,-0.31599845886229616,-1.6798844836213078,1.0478875658967155,-0.997941471241802,0.36594455351720967,1.3493872271919116,35.10648659178051,-8.308060763499682,0.6819430123795045,3,-0.1250000000000071,0.5399990081787038,-0.952500343322761,-0.21500015258789773,0.8600006103515554,4,-0.0008944748308467032,3.1666596024244478,44.849998474121094,-1.3428646165415992,45.0099983215332,1.571416115355691,44.66999816894531,-0.0008944748308467032
9333,2017-03-20,44.849998474121094,44.97999954223633,44.0099983215332,44.599998474121094,3897400.0,0.0029069152475287297,2.803910422307658,-1.3157989840785924,29.457321932603904,46.78637734138616,-0.24118371785804982,0.2593815491214997,-0.3417064426708265,-0.11143551516511252,8.373660430135335,0.970001220703125,-0.04309561437271725,-0.1940011978149414,-1.5512025669505363,1.1632001713206535,-0.8726018823827388,0.484599486752856,1.0868267035213393,63.63620600466432,24.423233522361535,0.6786006845677962,3,-0.25499725341796875,0.4100017547607422,-1.0824975967407227,-0.3449974060058594,0.4200019836425781,0,0.012486095704421052,-2.2799487312509195,44.72000122070313,3.1666596024244478,44.849998474121094,-1.3428646165415992,45.0099983215332,0.012486095704421052
9334,2017-03-21,44.95000076293945,45.2400016784668,44.66999816894531,44.91999816894531,3493100.0,0.002229705512165392,-1.1509461122667108,0.1200103759765625,33.75000993411689,45.3974888112306,-0.2954381907758332,0.17961435811992033,-0.44340110157664014,-0.17494383074854625,8.094636739993707,0.5700035095214844,-0.16426502836536372,-0.1009988784790039,-1.4545578902768028,1.252560133318795,-0.7777783843779034,0.5757806274198956,0.8622149406655311,71.2121168334629,34.22578272557581,0.6767795058988987,3,-0.2800006866455078,0.3099994659423828,-1.2174997329711914,-0.44499969482421875,0.829998016357429,1,-0.007786480153008868,2.803910422307658,44.849998474121094,-2.2799487312509195,44.72000122070313,3.1666596024244478,44.849998474121094,-0.007786480153008868
9335,2017-03-22,45.61000061035156,45.6500015258789,44.91999816894531,44.91999816894531,2621900.0,0.014682977446271117,-1.1159442724457997,22.998092816274635,51.467281840907205,45.285322551916735,-0.7839116761130782,-0.43246284914411603,-1.098426054470771,-0.8062167055282572,7.5398456081888,0.7300033569335866,-0.2210255665042098,0.5145009994506822,-0.8516997776229189,1.8807017765242833,-0.16859938908611838,1.1976013879874827,0.08508218765821596,97.56092455055321,56.97542445754786,0.6831003885368019,3,-0.7800006866455078,-0.2550010681152344,-2.1125001907348633,-1.1049995422363281,0.1399993896484375,2,-0.015566741393805539,-1.1509461122667108,44.95000076293945,2.803910422307658,44.849998474121094,-2.2799487312509195,44.72000122070313,-0.015566741393805539
9336,2017-03-23,45.61000061035156,46.02999877929688,45.4000015258789,45.61000061035156,1972200.0,0.0,-1.9999999999999662,0.0,54.939759922125006,45.534576651893,-0.6675590297596301,-0.41266585865844263,-1.0839995617713853,-0.7740047099793301,7.545157915875622,0.629997253417983,-0.23416913025254615,0.4885009765624986,-0.8969161322917358,1.873918085416733,-0.20420757786461508,1.1812095309896122,-1.75,79.20801615014012,34.245361599069064,0.6927085544271157,3,-0.5900020599365234,-0.030000686645507812,-2.1125001907348633,-1.1049995422363281,0.11999893188476562,3,-0.017539996192830087,-1.1159442724457997,45.61000061035156,-1.1509461122667108,44.95000076293945,2.803910422307658,44.849998474121094,-0.017539996192830087
9337,2017-03-24,45.58000183105469,45.9000015258789,45.41999816894531,45.61000061035156,1546800.0,-0.000657723720575154,-1.7428284942017207,-100.0,60.96263120692526,46.843721985002496,-0.6178826644098763,-0.3767818034236825,-1.0251183460935707,-0.7197845730788828,7.550757307270873,0.48000335693358664,-0.13038418930513274,0.4425020217895508,-0.9569700555339509,1.8419740991130524,-0.2572340168721965,1.142238060451298,-1.6766012573242222,77.7229284026806,26.47416636068435,0.69973603866175,3,-0.5600032806396484,0.06999778747558594,-2.0825014114379883,-1.0750007629394531,-3.910003662109375,4,-0.004387905987384033,-1.9999999999999662,45.61000061035156,-1.1159442724457997,45.61000061035156,-1.1509461122667108,44.95000076293945,-0.004387905987384033
9338,2017-03-27,45.349998474121094,45.68000030517578,45.099998474121094,45.43000030517578,1792400.0,-0.00504614628551614,1.0,2.6668362156663274,62.12533833367292,48.232755434177804,-0.31958904722211656,-0.15637087344175882,-0.7499341134225759,-0.4663320665518569,7.663170924519244,0.5800018310546875,-0.10512587941201446,0.21349868774414205,-1.1853022869157428,1.612299662404027,-0.48590179958580393,0.912899175074088,-1.4040659362793022,49.99999999999974,-7.412010200736752,0.6994004873299424,3,-0.3299999237060547,0.3000011444091797,-1.8524980545043945,-0.8449974060058594,-4.039997100830078,0,0.005071739022545874,-1.7428284942017207,45.58000183105469,-1.9999999999999662,45.61000061035156,-1.1159442724457997,45.61000061035156,0.005071739022545874
9339,2017-03-28,45.72000122070313,45.95000076293945,45.2400016784668,45.31999969482422,2135600.0,0.008158825998487718,-1.5357220708446866,-4.999904634751186,74.22966164630219,50.99207819335288,-0.5866813368247321,-0.658588211793834,-1.0733936273173512,-0.8612715930313541,6.364322707931598,0.7099990844726562,-0.11591003893230578,0.6460014343261804,-0.4959895515406174,1.7879924201929782,0.0750059413927815,1.2169969272595793,-1.7323873580322413,72.0723073750775,7.672051664439309,0.5709954929333986,3,-0.700002670288093,-0.07000160217285867,-2.222500801086433,-1.2150001525878977,-3.319999694824226,1,-0.009842536109462952,1.0,45.349998474121094,-1.7428284942017207,45.58000183105469,-1.9999999999999662,45.61000061035156,-0.009842536109462952
9340,2017-03-29,46.2400016784668,46.38999938964844,45.59000015258789,45.599998474121094,2477800.0,0.011373588011371227,-1.4242406727740369,1.6000019073413285,74.86338513042391,54.09927191261739,-1.0212530084313372,-1.2646948278609713,-1.5762775433075902,-1.411581435561132,5.156289748218534,0.7999992370605469,-0.05581158819260423,1.179501724243167,0.10457162457423408,2.2544318239120997,0.6420366744087005,1.7169667740776333,-2.211540117463386,88.3722787033587,18.823136795965027,0.5374650498344681,3,-1.0400028228759766,-0.5900020599365234,-2.3700008392333984,-1.7350006103515625,-3.8100013732910156,2,-0.009948159223015951,-1.5357220708446866,45.72000122070313,1.0,45.349998474121094,-1.7428284942017207,45.58000183105469,-0.009948159223015951
9341,2017-03-30,46.11000061035156,46.33000183105469,45.95000076293945,46.31999969482422,2018900.0,-0.002811441682446403,2.3043088864563637,-0.3281219266508914,66.87693592523696,56.51914731914602,-0.7752505347968679,-1.1437145033467075,-1.4386995795295618,-1.3156678558974804,5.18024536514912,0.3800010681152344,0.007753832796090876,1.018000602722168,-0.14222909973074138,2.1782303051750773,0.4378857514957133,1.5981154539486226,-1.9870775362023494,78.29468367606441,11.129593694821153,0.5801148512264563,3,-0.9100017547607422,-0.46000099182128906,-2.239999771118164,-1.6049995422363281,-3.1500015258789062,3,-0.007807430179706865,-1.4242406727740369,46.2400016784668,-1.5357220708446866,45.72000122070313,1.0,45.349998474121094,-0.007807430179706865
9342,2017-03-31,46.040000915527344,46.31000137329102,45.88000106811523,45.88000106811523,2236100.0,-0.0015181022315688963,-4.3750089407049435,-0.7619073569482627,73.10340835995954,61.3687124777411,-0.5568797513383288,-1.062007107007446,-1.3472730833471047,-1.272365477292709,5.5838245655543135,0.43000030517579546,0.05292981387220408,0.9060009002685518,-0.3290906682154713,2.141092468752575,0.2884551160265403,1.5235466845105634,-1.826394788758165,72.86835459508052,5.343566693163751,0.6175457842420099,3,-0.5100021362304688,-0.3900012969970703,-2.1525001525878906,-1.5349998474121094,-3.6800003051757812,4,-0.006733305107004539,2.3043088864563637,46.11000061035156,-1.4242406727740369,46.2400016784668,-1.5357220708446866,45.72000122070313,-0.006733305107004539
9343,2017-04-03,45.79999923706055,46.2599983215332,45.540000915527344,46.20000076293945,2300300.0,-0.005212894737060103,1.76923866954238,-2.5000119209402127,68.16719389551187,65.1928440290072,-0.1876861053621468,-0.7800919828597586,-1.0956063768622641,-1.0628034959131867,5.690254551402217,0.7199974060058594,0.1313625559419549,0.6139991760253878,-0.6421847460080059,1.8701830980587815,-0.014092784991312612,1.2420911370420882,-1.4993373797762004,48.69553679531621,-18.50564037719115,0.6280919610166971,4,-0.14500045776367188,-0.14999961853027344,-1.9124984741210938,-1.2949981689453125,-3.509998321533203,0,-0.09017469731251238,-4.3750089407049435,46.040000915527344,2.3043088864563637,46.11000061035156,-1.4242406727740369,46.2400016784668,-0.09017469731251238
9344,2017-04-04,45.40999984741211,45.81000137329102,45.22000122070313,45.66999816894531,2827000.0,-0.008515270658189356,1.1851666089757054,0.6499933243052509,56.32913073290392,65.73304946145129,0.30667645891477235,-0.3323094008088603,-0.6975885053899447,-0.7165186819110403,5.610306604804731,0.5900001525878906,0.23344286486607757,0.17649974822997905,-1.0351510727776159,1.388150569237574,-0.4293256622738184,0.7823251587337765,-1.0257644888331967,16.239224278466306,-48.03428558720641,0.6058254105037982,4,0.33499908447265625,0.23999977111816406,-1.4349994659423828,-0.904998779296875,-3.3800010681152273,1,-0.09028844941418224,1.76923866954238,45.79999923706055,-4.3750089407049435,46.040000915527344,2.3043088864563637,46.11000061035156,-0.09028844941418224
9345,2017-04-05,45.2599983215332,45.83000183105469,45.099998474121094,45.41999816894531,2825600.0,-0.003303270785794843,-2.041683554665459,0.6153880012324486,56.50792305223707,65.9072898092415,0.4490292527154267,-0.0867312911083502,-0.5395343333389917,-0.5885550490970388,5.012849359357752,0.7300033569335938,0.4235889379010942,-0.037001609802246094,-1.0980074277361567,1.0240042081316645,-0.5675045187691978,0.49350129916470564,-0.7955324017115117,13.008082173937316,-51.0076609920275,0.5305029089669552,4,0.4850006103515625,0.3900012969970703,-0.1849985122680664,-0.6799983978271484,-3.299999237060547,2,-0.06319038669282506,1.1851666089757054,45.40999984741211,1.76923866954238,45.79999923706055,-4.3750089407049435,46.040000915527344,-0.06319038669282506
9346,2017-04-06,45.25,45.459999084472656,44.91999816894531,45.16999816894531,2285000.0,-0.00022090857056988877,1.160003662109375,-0.5000119209403238,58.7458359457029,65.66097922466125,0.44990335199842946,-0.01197714096227287,-0.5388420257918298,-0.5833126541930227,4.466287686488555,0.5400009155273438,0.5823888148778806,-0.0885000228881836,-1.0667761804716989,0.8897761346953317,-0.5776381016799448,0.4006380559035776,-0.7085127413852419,23.741084194839896,-42.11672115164784,0.48913807879175913,4,0.404998779296875,-0.029998779296875,-0.11999988555908203,-0.6599998474121094,-3.1100006103515625,3,-0.062320435244734074,-2.041683554665459,45.2599983215332,1.1851666089757054,45.40999984741211,1.76923866954238,45.79999923706055,-0.062320435244734074
9347,2017-04-07,44.88999938964844,45.38999938964844,44.88000106811523,45.290000915527344,1418500.0,-0.007955814593404664,-1.4285740236148472,-4.999904634751097,50.613509136523625,64.38188709164466,0.7842011946791487,0.35437871858223957,-0.171567839915042,-0.1751229642897414,4.612872600467386,0.5099983215332102,0.5829170201504184,-0.4410005569458022,-1.4311404960602871,0.5491393821686827,-0.9360705265030447,0.05406941261144027,-0.27457164579233506,0.7245174951215589,-62.712107754293754,0.4950699695572417,4,0.7450008392333984,0.2350006103515625,0.26000022888183594,-0.2999992370605469,-2.9899978637695312,4,-0.042993992680268045,1.160003662109375,45.25,-2.041683554665459,45.2599983215332,1.1851666089757054,45.40999984741211,-0.042993992680268045
9348,2017-04-10,44.9900016784668,45.20000076293945,44.72000122070313,44.90999984741211,1638400.0,0.002227718649544519,-1.0869586850878548,-0.20000381468271378,50.613509136523625,61.757870146113724,0.701537277108045,0.29219766420499127,-0.26201745422415,-0.24422768546685347,4.822776763204696,0.479999542236321,0.5668307766496596,-0.3554983139038086,-1.314742099715069,0.6037454719074518,-0.8351202068094423,0.12412357900182514,-0.30359106877899933,24.32435218915341,-36.55366734141632,0.47962189290563106,4,0.5649986267089844,0.13499832153320312,0.27249813079833984,-0.40000152587890625,-3.470001220703125,0,-0.05845745654581758,-1.4285740236148472,44.88999938964844,1.160003662109375,45.25,-2.041683554665459,45.2599983215332,-0.05845745654581758
9349,2017-04-11,44.540000915527344,44.93000030517578,44.43999862670898,44.93000030517578,2137200.0,-0.010002239300978544,1.5128330529363798,-4.874880793438871,32.45908282491726,57.04628100105742,1.0801407816642055,0.7715160348476786,0.20507666004988323,0.22462762037318385,4.982251742325719,0.5500030517578196,0.5135604706390993,-0.7989992141723619,-1.7790515358672607,0.181053107522537,-1.2890253750198113,-0.30897305332491243,1.8499984741210938,7.194392682385121,-47.01755025020679,0.4900261608474494,4,0.8449993133544922,0.5849990844726562,0.722498893737793,0.049999237060546875,-3.229999542236328,1,-0.05051638872363862,-1.0869586850878548,44.9900016784668,-1.4285740236148472,44.88999938964844,1.160003662109375,45.25,-0.05051638872363862
9350,2017-04-12,44.650001525878906,44.900001525878906,44.31999969482422,44.63999938964844,2718400.0,0.002469703818825275,1.274507457327928,-0.025646543291991078,34.81019534560309,53.48330982554255,0.8055970937400119,0.667379418342577,0.109609204412763,0.13798511395534518,5.722878034169904,0.5800018310546875,0.47247198642673993,-0.6709987640380888,-1.688982750017928,0.3469852219417504,-1.1799907570280084,-0.16200677104816918,1.7009978485107453,28.947544538287534,-21.18952915266294,0.5089919929899195,4,0.6649990081787109,0.47499847412109375,0.6199979782104492,-0.060001373291015625,-3.1500015258789062,2,-0.058678670930469856,1.5128330529363798,44.540000915527344,-1.0869586850878548,44.9900016784668,-1.4285740236148472,44.88999938964844,-0.058678670930469856
9351,2017-04-13,44.27999877929688,44.58000183105469,44.18000030517578,44.54999923706055,2212800.0,-0.00828673536254132,1.4242101977828896,-26.994279176200664,31.4286087968716,48.852776540754995,0.9931561587472189,1.0461250809758198,0.5059417961055104,0.533582984501983,6.459746195842259,0.470001220703125,0.336789143126623,-1.0125015258788963,-2.114459647315904,0.08945659555811147,-1.5634805865974002,-0.4615224651603924,1.9897606079101493,8.264342957307472,-36.79773087579208,0.5509790607185052,4,0.9400005340576101,0.9200000762939382,0.8400011062621999,0.3100013732910085,-2.779998779296882,3,-0.0523938518243352,1.274507457327928,44.650001525878906,1.5128330529363798,44.540000915527344,-1.0869586850878548,44.9900016784668,-0.0523938518243352
9352,2017-04-17,44.68000030517578,44.75,44.290000915527344,44.290000915527344,2944000.0,0.009033458376379144,-1.3589733557650925,-1.44443973494967,40.87199294855267,45.8199764355373,0.4246023188210799,0.677720200246867,0.130368650389741,0.15393848902634488,7.124276138212697,0.4700012207031179,0.15393795958193124,-0.6104999542236342,-1.7169691253184567,0.4959692168711882,-1.163734539771049,-0.05726536867621945,1.464373537109374,49.0195858437396,4.392843543672562,0.5532345855474121,4,0.3250007629394531,0.5199985504150391,0.4399995803833008,-0.09000015258789062,-1.6399993896484375,0,-0.05684872198250879,1.4242101977828896,44.27999877929688,1.274507457327928,44.650001525878906,1.5128330529363798,44.540000915527344,-0.05684872198250879
9353,2017-04-18,45.40999984741211,45.83000183105469,44.54999923706055,44.70000076293945,3757800.0,0.016338396088859675,-1.5346532409750497,1.8205133221174536,46.153838872518335,44.689388451050014,-0.40961143951897583,-0.008616087728910315,-0.566216192942754,-0.5538071838468994,6.783820248218079,1.2800025939941406,0.032220402728292186,0.09149951934814737,-0.996217537327297,1.1792165760235918,-0.4523590089895748,0.6353580476858696,0.6165115826464813,74.54535786451133,32.01097632186936,0.543858528337721,4,-0.404998779296875,-0.21000099182128906,-0.28999996185302734,-0.8199996948242188,-2.8600006103515625,1,-0.0772957131320765,-1.3589733557650925,44.68000030517578,1.4242101977828896,44.27999877929688,1.274507457327928,44.650001525878906,-0.0772957131320765
9354,2017-04-19,44.599998474121094,45.47999954223633,44.5099983215332,45.33000183105469,2896800.0,-0.017837511033094167,-1.1318622354874408,-1.0281750679661728,31.018530374007085,41.85723370902446,0.30553877649138883,0.8156377141450974,0.26750943295143514,0.2761993179991862,6.7360187499603414,0.970001220703125,-0.13268025973302144,-0.7010017395019545,-1.8243602174675289,0.42235673846361976,-1.2626809784847381,-0.13932250051917094,1.315722288444526,25.454410941928803,-10.815745991753776,0.5616792389827866,4,0.4050025939941406,0.6000003814697266,0.5200014114379883,-0.009998321533203125,-1.979999542236321,2,-0.06905825385049225,-1.5346532409750497,45.40999984741211,-1.3589733557650925,44.68000030517578,1.4242101977828896,44.27999877929688,-0.06905825385049225
9355,2017-04-20,44.900001525878906,45.08000183105469,44.52999877929688,44.709999084472656,2539300.0,0.006726526054297688,-1.0000000000000258,-0.26027612010492984,36.52566204769628,39.38832549813483,-0.056881769054633935,0.48455965053557293,-0.023169767023460963,0.002300425790757288,7.187016011721227,0.5500030517578054,-0.2720591535084722,-0.36549873352051065,-1.4926097634016031,0.7616122963605818,-0.9290542484610569,0.19805678142003558,0.9300003051757812,43.636397264517804,12.15817750149532,0.5635555149405445,4,0.10499954223632812,0.29999732971191406,0.0049991607666015625,-0.3100013732910156,-2.450000762939453,3,-0.07995545725134845,-1.1318622354874408,44.599998474121094,-1.5346532409750497,45.40999984741211,-1.3589733557650925,44.68000030517578,-0.07995545725134845
9356,2017-04-21,44.810001373291016,45.29999923706055,44.72000122070313,45.040000915527344,2081100.0,-0.0020044576732590746,-1.8292596693308163,-1.2105083520719564,36.363682499727176,37.805011427379675,-0.04007318896843515,0.5391978195060574,0.11172955061255152,0.1133562735800524,7.438145553903684,0.5799980163574148,-0.34820333166477724,-0.41549892425537394,-1.5479020842328737,0.7169042357221258,-0.9817005042441238,0.15070265573337593,0.9210003662109401,33.76624341717405,7.212805299614736,0.5662015799887495,4,0.19499969482421875,0.3899974822998047,-0.12000083923339844,-0.220001220703125,-2.700000762939453,4,-0.0738674686866656,-1.0000000000000258,44.900001525878906,-1.1318622354874408,44.599998474121094,-1.5346532409750497,45.40999984741211,-0.0738674686866656
9357,2017-04-24,45.38000106811523,45.599998474121094,45.18000030517578,45.27000045776367,2661400.0,0.012720367716033243,-1.8965299518560417,-0.4782644751463377,45.661186336480625,37.25475333848601,-0.5959244032876896,-0.04906950343412575,-0.40840090210702584,-0.42503392053767186,7.8482033437402965,0.7899971008300781,-0.40521808723022446,0.16450080871581463,-0.9582120232971505,1.2872136407287798,-0.39685560729066793,0.7258572247222972,0.25794058532715525,65.90912374902773,40.41507016610786,0.5613564160064838,4,-0.3749999999999929,-0.18000221252440696,-0.4525003433227468,-0.7900009155273366,-3.7999992370605398,0,-0.08550024188609773,-1.8292596693308163,44.810001373291016,-1.0000000000000258,44.900001525878906,-1.1318622354874408,44.599998474121094,-0.08550024188609773
9358,2017-04-25,45.58000183105469,45.88000106811523,45.38000106811523,45.45000076293945,1844100.0,0.00440724456218633,-2.703697424377092,1.1818213344431336,51.82797322007953,39.40685227128182,-0.7860990823151255,-0.24343661224649793,-0.5645292274940914,-0.5865124491947427,8.777008276597957,0.5,-0.4677583908377514,0.3530014038085909,-0.7801754104531611,1.486178218070343,-0.21358700332228864,0.9195898109394705,-1.4000015258789062,78.10228937066015,49.31272949079574,0.5665884071308765,4,-0.5500011444091797,-0.3800029754638672,-0.652501106262207,-0.9900016784667969,-3.7600021362304688,1,-0.05572621354738039,-1.8965299518560417,45.38000106811523,-1.8292596693308163,44.810001373291016,-1.0000000000000258,44.900001525878906,-0.05572621354738039
9359,2017-04-26,45.27000045776367,45.68999862670898,45.25,45.65999984741211,1549100.0,-0.006801258465062299,-1.0465037880803771,-2.9999706564159747,50.10397203302997,41.106160792107026,-0.4041592260766791,0.03280520548929644,-0.20948446599409465,-0.24674527294699544,9.378214482660365,0.43999862670897727,-0.48220306261956125,0.06550006866454794,-1.0440849865178947,1.1750851238469906,-0.48929245892666984,0.6202925962557657,-1.0560001373291001,54.81484621144694,23.03642086690145,0.5547925275912213,4,-0.23999977111816406,0.0149993896484375,-0.3424997329711914,-0.6800003051757812,-3.0499992370605398,2,-0.06008396715703268,-2.703697424377092,45.58000183105469,-1.8965299518560417,45.38000106811523,-1.8292596693308163,44.810001373291016,-0.06008396715703268
9360,2017-04-27,45.77999877929688,45.86000061035156,45.09000015258789,45.13999938964844,1803800.0,0.011265701709215481,-1.0810883259616673,-1.6410266442349257,54.990560263450625,43.724155399504696,-0.8236236183980239,-0.5411683499433835,-0.6682292503546066,-0.740954537709932,9.582105961352577,0.7700004577636719,-0.4913410695926004,0.59849853515626,-0.43732867744407855,1.6343257477565984,0.0805849288560907,1.1164121414564292,-1.5326784439087007,91.37911189889849,56.16397164357927,0.5179136063001689,4,-0.694997787475593,-0.49499893188477273,-0.8149986267089915,-1.1899986267089915,-3.840000152587905,3,-0.06902577395526621,-1.0465037880803771,45.27000045776367,-2.703697424377092,45.58000183105469,-1.8965299518560417,45.38000106811523,-0.06902577395526621
9361,2017-04-28,45.75,45.81000137329102,45.47999954223633,45.63000106811523,2148500.0,-0.0006552813476798924,1.7499960263847012,0.18749850988246855,58.63452523209854,45.697770097676454,-0.6293605264029196,-0.5686792477832796,-0.6101249011375103,-0.6902310114266754,9.797015988907196,0.3300018310546946,-0.3941091044434515,0.5864997863769545,-0.3923345997667056,1.5653341725206147,0.09708259330512448,1.0759169794487846,-1.4700260499572764,83.54418766357381,42.15001657829917,0.48941719307182907,4,-0.5550003051757812,-0.4650001525878906,-0.6575002670288086,-1.1599998474121094,-3.799999237060547,4,-0.07213113086471146,-1.0810883259616673,45.77999877929688,-1.0465037880803771,45.27000045776367,-2.703697424377092,45.58000183105469,-0.07213113086471146
9362,2017-05-01,45.72999954223633,45.90999984741211,45.41999816894531,45.88000106811523,2582700.0,-0.00043716847570862694,3.6667029972752045,-1.2500238420699943,57.55098450145892,46.964119612003195,-0.49702152233393093,-0.6040648270242883,-0.5497436852020101,-0.647815016129833,10.174322432477464,0.4900016784667969,-0.3042634491117582,0.5819993972778335,-0.3469408653667543,1.5109396599224212,0.11752926595553959,1.0464695286001273,-1.4180250498321527,78.0487351017408,33.070379536844726,0.4644701313222931,5,-0.5200004577636719,-0.44499969482421875,-0.43000030517578125,-1.1399993896484375,-3.8199996948242188,0,-0.07916026608618976,1.7499960263847012,45.75,-1.0810883259616673,45.77999877929688,-1.0465037880803771,45.27000045776367,-0.07916026608618976
9363,2017-05-02,41.66999816894531,43.9900016784668,41.52000045776367,43.0,8265700.0,-0.08878201211310288,-2.030681451178814,8.866588678094107,33.13748852454313,47.1995594065072,3.3264848661524695,3.299847754034637,3.485273060974677,3.398766395224257,11.514242351482542,4.209999084472656,-0.25999745245653116,-3.2715019226074205,-5.0436529820377345,-1.4993508631771064,-4.1575774523225775,-2.3854263928922634,4.240001678466797,3.4168048299809177,-44.42667034391244,0.8860755297151558,5,2.045001983642578,2.285001754760742,3.6650009155273438,2.920001983642578,0.3400001525878906,1,-0.0021597394251313684,3.6667029972752045,45.72999954223633,1.7499960263847012,45.75,-1.0810883259616673,45.77999877929688,-0.0021597394251313684
9364,2017-05-03,41.310001373291016,41.86000061035156,41.099998474121094,41.72000122070313,6239600.0,-0.008639232336769997,1.2029091270960144,0.308270137558373,30.936085139107888,46.578495305552934,3.5433370572285767,3.5172658636511613,3.8117182673328927,3.734810698388088,13.057838085502127,0.7600021362304688,-0.29789375181437094,-3.4264987945556626,-5.81265441607205,-1.0403431730392754,-4.61957660531386,-2.2334209837974655,4.599998474121094,4.365963393192076,-43.97297172691235,1.1930778107581939,5,2.194997787475586,2.43499755859375,4.024997711181641,3.279998779296875,0.7099990844726562,2,0.012345637970928358,-2.030681451178814,41.66999816894531,3.6667029972752045,45.72999954223633,1.7499960263847012,45.75,0.012345637970928358
9365,2017-05-04,42.400001525878906,42.849998474121094,41.290000915527344,41.36999893188477,4432500.0,0.02638586580373814,-1.6218476619725535,-2.5122023837214105,40.0844061830265,46.99190904814175,2.303674325936292,2.321015629949848,2.7030420791829357,2.6146584687623573,14.086522221709055,1.55999755859375,-0.3976000755892102,-2.1934988021850614,-4.781790459524245,0.39479285515412244,-3.4876446308546534,-0.8993529735154695,3.317598266601564,27.0270827567009,-25.291246082178347,1.2941458286695904,5,1.1049976348876953,1.3449974060058594,2.93499755859375,2.1899986267089844,0.029998779296875,3,-0.004245290063631502,1.2029091270960144,41.310001373291016,-2.030681451178814,41.66999816894531,3.6667029972752045,45.72999954223633,-0.004245290063631502
9366,2017-05-05,42.43000030517578,42.84000015258789,42.16999816894531,42.66999816894531,3244200.0,0.000707518354181369,1.3103443739970009,-0.23300704791321933,37.650933867977166,46.101880996085804,2.12392201478837,2.1807240697796217,2.642402796991597,2.5449553238418616,14.932463636331725,0.6700019836425781,-0.3623696065215398,-2.0225000381469727,-4.762979278112539,0.7179792018185935,-3.3927396581297558,-0.6522604181641896,3.102895434570314,27.650757823894274,-24.04861096115109,1.3702396199827829,5,1.0749988555908203,1.2849998474121094,2.9949989318847656,2.1599998474121094,-0.06999969482421875,4,-0.011548472188133152,-1.6218476619725535,42.400001525878906,1.2029091270960144,41.310001373291016,-2.030681451178814,41.66999816894531,-0.011548472188133152
9367,2017-05-08,42.959999084472656,43.099998474121094,42.29999923706055,42.5,3907100.0,0.012491133054086445,1.162166341900962,-1.916679912261182,36.25139840125224,44.371150460660544,1.3572780615146982,1.579713626989232,2.081810018569712,1.9705861356118106,15.660021102913019,0.7999992370605469,-0.36851024574673374,-1.3960012435913072,-4.206638378345282,1.4146358911626677,-2.8013198109682946,0.009317323785680287,2.395580764648436,64.35981135088971,14.907939413454024,1.4053185673769866,5,0.5450000762939453,0.7450008392333984,2.4650001525878906,1.6300010681152344,-0.9099998474121094,0,-0.023510203516234562,1.3103443739970009,42.43000030517578,-1.6218476619725535,42.400001525878906,1.2029091270960144,41.310001373291016,-0.023510203516234562
9368,2017-05-09,42.36000061035156,42.81999969482422,42.2400016784668,42.75,2966300.0,-0.013966445225972013,1.1886768008291588,-0.8478264475146369,37.12644454305174,42.92920296177408,1.623179973720724,2.079177002767622,2.640065485890702,2.532174396941329,16.226097917092776,0.7199974060058594,-0.38867271715974994,-1.864499664306642,-4.7938321595081845,1.0648328308949004,-3.3291659119074097,-0.39983341670587436,2.8253559837695263,63.00010681152344,10.078447936886654,1.4646662476007697,5,1.144998550415039,1.319997787475586,3.2299985885620117,2.229999542236328,0.0,1,-0.010623247319535789,1.162166341900962,42.959999084472656,1.3103443739970009,42.43000030517578,-1.6218476619725535,42.400001525878906,-0.010623247319535789
9369,2017-05-10,42.290000915527344,42.47000122070313,42.0099983215332,42.36999893188477,2489600.0,-0.0016524951325688209,2.2857045544337473,0.20512343988420775,34.59266478648941,40.66277013100061,1.3700927217198782,2.0785372037815364,2.615067373426328,2.575900298489593,16.519275995619793,0.460002899169929,-0.5165661486272057,-1.8219993591308565,-4.870702939911141,1.2267042216494275,-3.3463511495209985,-0.2976475687407145,2.7319413537937436,55.24869330635644,1.1049022327893354,1.5243517903901433,5,1.2149982452392578,1.2149982452392578,3.3624982833862305,2.299999237060547,0.2700004577636719,2,-0.0066210117742355745,1.1886768008291588,42.36000061035156,1.162166341900962,42.959999084472656,1.3103443739970009,42.43000030517578,-0.0066210117742355745
9370,2017-05-11,42.02999877929688,42.33000183105469,41.90999984741211,42.29999923706055,2181100.0,-0.006148075918697815,1.545423019570218,3.375089409183723,33.91201378589918,37.91582441475624,1.1646974170458222,2.2474174733373147,2.789921343002433,2.805454908295026,16.70237859411834,0.4200019836425781,-0.7233488079089057,-1.9510013580322223,-5.12495401238062,1.2229512963161753,-3.537977685206421,-0.3640250308580235,2.8350657382162083,10.083955493010716,-44.71091301660185,1.5869763271741981,5,1.4750003814697195,1.4750003814697195,3.6675004959106374,2.5600013732910085,0.40999984741209516,3,-0.00023788536339752753,2.2857045544337473,42.290000915527344,1.1886768008291588,42.36000061035156,1.162166341900962,42.959999084472656,-0.00023788536339752753
9371,2017-05-12,41.959999084472656,42.22999954223633,41.86000061035156,42.13000106811523,1557200.0,-0.001665469827677124,1.0,0.6296359089560365,28.992605388098895,34.74267117993846,0.7158251125190205,2.2500585761617273,2.805408917239234,2.8319962716662417,16.72879887970666,0.3699989318847656,-0.9226361481159131,-1.905001068115233,-5.200206789215436,1.3902046529849699,-3.5526039286653344,-0.25739820756513154,2.7544627913047535,8.064406967371978,-43.45227123172167,1.6476028605501019,5,0.5850009918212891,1.5450000762939453,3.7375001907348633,2.6300010681152344,-0.4799995422363281,4,0.011201173283081678,1.545423019570218,42.02999877929688,2.2857045544337473,42.290000915527344,1.1886768008291588,42.36000061035156,0.011201173283081678
9372,2017-05-15,42.13999938964844,42.22000122070313,41.810001373291016,42.02999877929688,3052000.0,0.004289807175958504,2.0369878496749423,-0.6470548636822471,28.817706219275735,34.262695368242085,-0.03013976498161952,1.9710687029993537,2.5808907674649078,2.616168653976999,17.0938293656018,0.4099998474121165,-1.2157473582844318,-1.5980007171630888,-4.956137126625464,1.7601356922992863,-3.2770689218942763,0.08106748756809878,2.4298839500627167,32.67312522425547,-14.841162196640838,1.6790682047311865,5,-0.04000091552734375,1.364999771118164,3.2975006103515625,2.450000762939453,-0.8899993896484375,0,0.005220721971751274,1.0,41.959999084472656,1.545423019570218,42.02999877929688,2.2857045544337473,42.290000915527344,0.005220721971751274
9373,2017-05-16,41.900001525878906,42.29999923706055,41.65999984741211,41.959999084472656,2251300.0,-0.0056952507652026085,-1.3703640910439536,-0.5454293244555769,29.068307793790083,34.055164552095654,0.2748148483569324,2.0391729607960016,2.7868488929619772,2.8161848067382707,18.324555960077316,0.6399993896484375,-1.567149637075417,-1.6624986648559599,-5.019589571131171,1.694592241419251,-3.341044117993569,0.01604678828164907,2.5310864192086484,29.629786612789786,-16.260386598855348,1.6785454531376065,5,0.2949981689453125,1.6049976348876953,3.4799985885620117,2.6899986267089844,-0.8700027465820241,1,0.0035798975111969167,2.0369878496749423,42.13999938964844,1.0,41.959999084472656,1.545423019570218,42.02999877929688,0.0035798975111969167
9374,2017-05-17,41.52000045776367,42.09000015258789,41.47999954223633,41.900001525878906,2470500.0,-0.009069237572235656,-1.6521598513935996,6.333608850457782,23.106052031159138,32.16868075744373,0.7685591343335858,2.294223269422396,3.13736410326311,3.155025619766782,19.740668502089818,0.6100006103515625,-1.9576948347933012,-1.8884998321533217,-5.326793932089032,1.5497942677823886,-3.6076468821211805,-0.169352782185463,2.777843908485224,4.705977390125795,-33.96656801767382,1.7191470499678563,5,0.7699985504150391,1.9849987030029297,3.8199996948242188,3.0699996948242188,-0.3600006103515625,2,0.020231217324826023,-1.3703640910439536,41.900001525878906,2.0369878496749423,42.13999938964844,1.0,41.959999084472656,0.020231217324826023
9375,2017-05-18,41.310001373291016,41.66999816894531,41.11000061035156,41.45000076293945,2394600.0,-0.0050577813621721646,-1.0740615154212407,0.3684184108818953,22.592582999154644,30.495530660907896,0.9025997117452391,2.341529901660813,3.32998092699043,3.3373942511503287,21.34913652229717,0.55999755859375,-1.8434793518505899,-1.9189989089965849,-5.403961544763277,1.5659637267701072,-3.661480226879931,-0.17651759111323884,2.8599291572727665,16.806806197127113,-15.520995205860853,1.742481317883345,5,0.7949981689453125,2.194997787475586,3.9449987411499023,3.279998779296875,-0.01000213623046875,3,0.030259016181204634,-1.6521598513935996,41.52000045776367,-1.3703640910439536,41.900001525878906,2.0369878496749423,42.13999938964844,0.030259016181204634
9376,2017-05-19,41.5,41.68999862670898,41.36999893188477,41.36999893188477,3678200.0,0.004599337215995147,-3.923031779101819,-0.9285831062669793,24.425615414526945,29.181554773493975,0.6334180091684374,1.9930230476537432,3.1105872626836657,3.1210684892511864,22.712465418173487,0.37999725341796164,-1.659985882904678,-1.563500213623044,-5.046712699158874,1.9197122719127862,-3.305106456390959,0.17810602914487106,2.547133248306075,32.773095774656916,5.971384440953749,1.7416062427679158,5,0.4650001525878906,2.0049991607666016,3.7200002670288086,3.0900001525878906,-0.5,4,0.02265056931828857,-1.0740615154212407,41.310001373291016,-1.6521598513935996,41.52000045776367,-1.3703640910439536,41.900001525878906,0.02265056931828857
9377,2017-05-22,41.5,41.7599983215332,41.38999938964844,41.54999923706055,3082800.0,0.0,-1.7407281820879075,-0.38460635582032093,47.98101527331772,30.387618187967973,0.4520786190460768,1.7786303336075662,3.060598563462719,3.0864905014236044,23.688980542633203,0.3699989318847656,-1.643976001023809,-1.3695001602172852,-4.7398442028407075,2.000843882406137,-3.054672181529,0.3156718610944296,2.429247857338673,32.773095774656916,2.8888726179127815,1.6851720213117116,5,0.29000091552734375,2.0049991607666016,3.7099990844726562,3.0900001525878906,-0.3600006103515625,0,-0.0004819387412933196,-3.923031779101819,41.5,-1.0740615154212407,41.310001373291016,-1.6521598513935996,41.52000045776367,-0.0004819387412933196
9378,2017-05-23,43.040000915527344,43.47999954223633,41.310001373291016,41.54999923706055,6886500.0,0.03710845579583966,-1.20304672719844,-29.800488288700695,66.04824640558263,33.88268281231166,-1.0966442645663221,0.040667159164115674,1.4984341333052882,1.5254654237345306,23.484304788391842,2.1699981689453125,-1.5700530411363331,0.2975008010864286,-2.8251148721906745,3.4201164743635317,-1.2638070355521194,1.8588086377249766,0.776076966482627,81.43464873382575,46.3263831658176,1.56130783663855,5,-0.7450008392333984,0.4649982452392578,2.0624990463256836,1.5499992370605469,-2.4099998474121165,1,-0.04158923971773365,-1.7407281820879075,41.5,-3.923031779101819,41.5,-1.0740615154212407,41.310001373291016,-0.04158923971773365
9379,2017-05-24,42.54999923706055,42.88000106811523,42.16999816894531,42.47999954223633,3686500.0,-0.011384797119974532,-1.0579721362228895,0.046979608033897,51.56573906021411,35.8442078427911,-0.6323854014356982,0.3335460326511708,1.9610886924256263,1.9910608124533198,23.507649246193093,0.8700027465820312,-1.535642954661526,-0.05650081634521342,-2.9436716888884646,2.830670056198038,-1.500086252616839,1.3870846199264122,1.1574354686338708,60.75946310928549,23.611584412796574,1.4435854362716247,5,-0.25499916076660156,0.9549999237060547,2.5525007247924805,2.0400009155273438,-1.1699981689453196,2,-0.035722690599716,-1.20304672719844,43.040000915527344,-1.7407281820879075,41.5,-3.923031779101819,41.5,-0.035722690599716
9380,2017-05-25,42.61999893188477,42.90999984741211,42.38999938964844,42.540000915527344,2037800.0,0.0016451162415829224,-1.7368368217637906,1.1428337874660415,51.966860297514984,38.39690283272622,-0.6815662704353045,0.015461430075980331,1.8530305443721389,1.892183607469832,23.290561151072254,0.5200004577636719,-1.4685741638629821,0.1714988708496179,-2.3004339944115415,2.6434317361107773,-1.0644675617809654,1.4074653034802012,0.9831383245467151,60.368602026537985,21.10980265277375,1.2359664326305801,5,-0.3249988555908274,0.8850002288818288,2.4825010299682546,1.970001220703118,-1.1599998474121165,3,-0.034256197115491105,-1.0579721362228895,42.54999923706055,-1.20304672719844,43.040000915527344,-1.7407281820879075,41.5,-0.034256197115491105
9381,2017-05-26,42.45000076293945,42.84000015258789,42.18000030517578,42.560001373291016,1888400.0,-0.003988694819467509,-1.0307639940373488,-1.3750417242857964,44.29531747772414,40.116637416998266,-0.4858434307021966,-0.07846725767132057,1.9873682461084954,2.0234003509914373,23.153055077029173,0.6599998474121094,-1.3752585460545603,0.16650066375732564,-1.7573249157145625,2.090326243229214,-0.7954121259786149,1.1284134534932662,1.05301094219962,52.53457841406903,15.771319017269676,0.9619127897359441,5,-0.1550006866455078,1.0549983978271484,2.652499198913574,2.1399993896484375,-0.6500015258789062,4,-0.027090730393647067,-1.7368368217637906,42.61999893188477,-1.0579721362228895,42.54999923706055,-1.20304672719844,43.040000915527344,-0.027090730393647067
9382,2017-05-30,42.11000061035156,42.27000045776367,42.0,42.22000122070313,1834100.0,-0.008009426300993772,1.5714441416893732,1.0000000000000646,47.03087821417764,42.1124785748191,-0.16823814784944346,-0.02484763006640378,2.2912126996239692,2.323525617389116,22.94439179452763,0.4500007629394531,-1.256405548658627,0.007500457763669033,-1.0263245436552637,1.0413254591826018,-0.5094120429457973,0.5244129584731354,1.2968905655467893,36.86635539648274,3.2805263805456875,0.516912500709468,5,0.1849994659423828,1.394998550415039,2.992499351501465,2.479999542236328,-1.0100021362304688,1,-0.026359548664520838,-1.0307639940373488,42.45000076293945,-1.7368368217637906,42.61999893188477,-1.0579721362228895,42.54999923706055,-0.026359548664520838
9383,2017-05-31,41.58000183105469,42.290000915527344,41.56999969482422,42.290000915527344,3390500.0,-0.012586054894679566,1.0281750679661728,6.454501317796781,42.39829375957761,44.25606098908782,0.34821347220440657,0.5249791021175412,2.7739608543368064,2.815591608731552,21.592906984156063,0.720001220703125,-1.1004151790269248,-0.517998504638669,-1.560496890098804,0.524499880821466,-1.0392476973687366,0.0032506880913985015,1.734613636772572,0.746427991903733,-28.855827710736868,0.5212491927300674,5,0.7149982452392578,1.924997329711914,3.52249813079834,3.6799983978271484,-0.3400001525878906,2,-0.010582068831888058,1.5714441416893732,42.11000061035156,-1.0307639940373488,42.45000076293945,-1.7368368217637906,42.61999893188477,-0.010582068831888058
9384,2017-06-01,41.81999969482422,41.83000183105469,40.79999923706055,41.04999923706055,3497100.0,0.0057719541414325,1.60758589053333,-1.0845090854385833,47.74194236436061,47.05043425188849,0.17349004594741757,0.34271947181460405,2.485303090710701,2.5554369256985865,20.181102578103687,1.0300025939941406,-0.9459108913367373,-0.30350055694579936,-1.2881886747824396,0.6811875608908409,-0.7958446158641195,0.18884350197252076,1.4060310932547964,48.34123993896486,15.597951523769304,0.49234405891832056,6,0.31999969482421875,1.5349998474121094,3.2950000762939453,3.440000534057617,-1.0099983215332031,3,-0.028455251922353986,1.0281750679661728,41.58000183105469,1.5714441416893732,42.11000061035156,-1.0307639940373488,42.45000076293945,-0.028455251922353986
9385,2017-06-02,42.22000122070313,42.34000015258789,41.68999862670898,41.95000076293945,2568500.0,0.009564838086988825,1.5490339808367208,0.3506497366869714,52.61046545474607,50.18208425635728,-0.0937074981189383,-0.07532036662611574,2.0190094329228927,2.1369209389347006,19.70344560320504,0.6500015258789134,-0.76168140999836,0.1055009841918988,-0.8718089921280878,1.0828109605118854,-0.3831540039680945,0.5941559723518921,0.8604676743147763,69.60790913544822,32.349023461555376,0.48865498815999503,6,-0.0800018310546946,1.134998321533196,2.9374990463256765,3.039999008178704,-1.9300003051757884,4,-0.019895787027500167,1.60758589053333,41.81999969482422,1.0281750679661728,41.58000183105469,1.5714441416893732,42.11000061035156,-0.019895787027500167
9386,2017-06-05,41.93999862670898,42.150001525878906,41.599998474121094,42.11000061035156,3422100.0,-0.0066319892443975625,3.399957276042541,-0.629635908956056,48.031487785079214,50.18769231321966,0.2852719361464082,0.1750660366812511,2.2280994402490677,2.4012233959037204,19.23267493870086,0.6200027465820384,-0.4895029881813997,-0.15000152587891336,-1.118537663603277,0.8185346118454504,-0.6342695947410988,0.3342665429832721,1.0036420888314908,74.02589038449106,34.69209182092157,0.48426806886218227,6,0.20000076293946023,1.4150009155273509,3.245001792907722,3.3200016021728587,-1.039997100830071,0,-0.011444910776192474,1.5490339808367208,42.22000122070313,1.60758589053333,41.81999969482422,1.0281750679661728,41.58000183105469,-0.011444910776192474
9387,2017-06-06,41.95000076293945,42.13999938964844,41.560001373291016,41.86999893188477,2485100.0,0.00023848680395777144,1.5217355248536315,-0.47059351509025604,50.515455808916,48.46182669136782,0.3864551445832163,0.09013918259672238,2.1468059774062453,2.382605122797429,19.067792256216475,0.5799980163574219,-0.17442006838478363,-0.08949947357177734,-0.968193785427637,0.7891948382840823,-0.5288466294997107,0.34984768235615604,0.8650214638922193,74.67537936398631,32.70487074333518,0.43934715592793144,6,-0.095001220703125,1.404998779296875,3.289999008178711,3.404998779296875,-0.5699996948242259,1,-0.0035757216484111343,3.399957276042541,41.93999862670898,1.5490339808367208,42.22000122070313,1.60758589053333,41.81999969482422,-0.0035757216484111343
9388,2017-06-07,41.90999984741211,42.18999862670898,41.52000045776367,42.040000915527344,2787100.0,-0.0009535378974935282,2.1162959874380807,-1.6249761586879186,54.32371624079098,48.7682686003208,0.2786072379647422,0.09981623278281404,2.120995709542825,2.4227710952522443,18.818180553773583,0.6699981689453054,0.12931463859408154,-0.10700035095214844,-0.9741089608955207,0.7601082589912238,-0.5405546559238346,0.3265539540195377,0.784121000033295,72.07791886094198,24.34471020237895,0.4335543049716861,6,-0.05500030517578125,0.4850006103515625,3.3374996185302734,3.6700000762939453,-0.43000030517578125,2,-0.019327162401338693,1.5217355248536315,41.95000076293945,3.399957276042541,41.93999862670898,1.5490339808367208,42.22000122070313,-0.019327162401338693
9389,2017-06-08,42.0099983215332,42.18999862670898,41.709999084472656,41.90999984741211,2325800.0,0.0023860289784103372,1.0869586850878548,-0.7692127116405998,57.954508016930234,49.433562791366946,0.10499562648559646,-0.023436495656902423,1.9430630396495872,2.3216047382960667,18.361906672252296,0.479999542236321,0.19599349890209794,0.006998252868655186,-0.8505400763536599,0.8645365820909703,-0.4217709117425059,0.4357674174798163,0.5704752292891087,59.75585928413922,7.775625348690127,0.428769164611159,6,-0.18999862670898438,0.13000106811523438,1.8250017166137695,2.470001220703125,-0.4099998474121094,3,-0.018328890117373042,2.1162959874380807,41.90999984741211,1.5217355248536315,41.95000076293945,3.399957276042541,41.93999862670898,-0.018328890117373042
9390,2017-06-09,42.02000045776367,42.13000106811523,41.650001525878906,41.810001373291016,2306700.0,0.00023808942228265018,1.2325544259328667,2.100022888532845,56.1611355128908,50.75198701749657,0.0010429567945777762,-0.03607570742548205,1.8368723653246803,2.2924381903863065,17.82217325115441,0.479999542236321,0.027136862922162663,0.01750030517577983,-0.8399834087635014,0.8749840191150611,-0.41124155179385724,0.4462421621454169,0.453644634232937,74.62706962126295,19.382107650265212,0.42874185696963907,6,-0.4500007629394531,0.11999893188476562,1.6049985885620117,2.249998092651367,-0.8400001525878906,4,-0.02879578941672989,1.0869586850878548,42.0099983215332,2.1162959874380807,41.90999984741211,1.5217355248536315,41.95000076293945,-0.02879578941672989
9391,2017-06-12,42.43000030517578,42.68000030517578,41.959999084472656,42.06999969482422,3481400.0,0.009757254710747176,-1.482754991976007,1.7142960944595822,60.043189248332325,52.19779935462486,-0.4605210153307411,-0.43116489683828263,1.3376559787579438,1.861312006736327,16.90785946053775,0.720001220703125,-0.0055984465369789405,0.40400009155273153,-0.47409317776931204,1.282093360874775,-0.0350465431082867,0.8430467262137498,-1.6300010681152344,78.4482730271271,19.519688662410033,0.43904663466102006,6,-0.6900005340576172,-0.29000091552734375,1.1949987411499023,1.8399982452392578,-1.1500015258788991,0,-0.05043599750781502,1.2325544259328667,42.02000045776367,1.0869586850878548,42.0099983215332,2.1162959874380807,41.90999984741211,-0.05043599750781502
9392,2017-06-13,42.36000061035156,42.599998474121094,42.11999893188477,42.43000030517578,1930400.0,-0.0016497688974959068,1.3414838385529715,-0.19444326707074133,39.24051396950192,51.846934933505345,-0.3926173777115096,-0.36241962449454945,1.3180429247263135,1.9167490708811101,15.898793075197599,0.479999542236321,-0.05195442871779932,0.32300033569335795,-0.5665432997276838,1.2125439711143997,-0.12177148201716648,0.7677721534038824,-1.522401351928714,72.41381578298316,15.657435110303268,0.44477181771052127,6,-0.6200008392333984,-0.220001220703125,1.2499990463256836,1.9099979400634766,-0.94000244140625,1,-0.03446645569962237,-1.482754991976007,42.43000030517578,1.2325544259328667,42.02000045776367,1.0869586850878548,42.0099983215332,-0.03446645569962237
9393,2017-06-14,42.04999923706055,42.45000076293945,41.900001525878906,42.43000030517578,2410700.0,-0.007318257054398147,1.619031616424919,5.428610354223434,41.610747705423904,51.16569108251238,-0.009985842721498273,-0.04279894376607274,1.5407188405373518,2.206564891030311,14.803660799757278,0.5499992370605469,-0.053682522434613134,0.005499076843264561,-0.8817073937502542,0.8927055474367833,-0.43810415845349837,0.4491023121400275,-1.1755519577026377,38.83477526591805,-16.695836701477937,0.44360323529676077,6,0.05000114440917969,0.09000015258789062,1.5550003051757812,2.219999313354492,-0.7900009155273438,2,-0.015933369348430815,1.3414838385529715,42.36000061035156,-1.482754991976007,42.43000030517578,1.2325544259328667,42.02000045776367,-0.015933369348430815
9394,2017-06-15,42.36000061035156,42.77999877929688,41.88999938964844,41.97999954223633,3278500.0,0.007372208773259503,-2.1785614539410747,-1.0,45.962765295786596,50.42705773151689,-0.2629887426935156,-0.302133500620819,1.1577665605979988,1.8782950300213699,13.302262163011012,0.8899993896484446,-0.03971200385430507,0.2735004425048828,-0.5883278906630878,1.1353287756728534,-0.15741372407910603,0.7044146090888717,-1.4494422704772987,62.8319301064738,7.586401441443847,0.4309141665839866,6,-0.21000099182128906,-0.220001220703125,1.2324981689453125,1.9099979400634766,-0.9799995422363352,3,-0.020774340307733286,1.619031616424919,42.04999923706055,1.3414838385529715,42.36000061035156,-1.482754991976007,42.43000030517578,-0.020774340307733286
9395,2017-06-16,42.560001373291016,42.61000061035156,41.88999938964844,42.2599983215332,5352900.0,0.00472145325915263,2.5999923706345727,0.7894794960598304,51.692313109616514,50.83381610090993,-0.4578347776417573,-0.42550151583458273,0.8904705650417668,1.6618016540023177,11.38786074977326,0.720001220703125,0.05160500867404494,0.41100120544433594,-0.39309113985505206,1.215093550743724,0.008955032794638385,0.8130473780940335,-1.5746654158398457,75.28117338453829,18.879241475311773,0.4020461726496945,6,-0.4100017547607422,-0.4200019836425781,0.9449977874755859,1.7099971771240234,-0.6000022888183594,4,-0.02255645836920439,-2.1785614539410747,42.36000061035156,1.619031616424919,42.04999923706055,1.3414838385529715,42.36000061035156,-0.02255645836920439
9396,2017-06-19,42.43999862670898,42.65999984741211,41.88000106811523,42.400001525878906,2857100.0,-0.0028196133155519165,2.249998013176642,0.133322313208867,55.44549344768136,51.381598060772745,-0.28993844733145835,-0.24397434848507515,0.940718479791002,1.7558242661937769,9.37652358162769,0.7799987792968821,0.0974791579498202,0.24399852752684836,-0.5086082249202022,0.9966052799738989,-0.1323048486966769,0.6203019037503736,-1.382876156383979,62.22210919386666,3.2107120990616025,0.37630337622352583,6,-0.28999900817870383,-0.29999923706053977,1.0650005340576243,1.8299999237060618,-0.729999542236321,0,-0.029688934078811124,2.5999923706345727,42.560001373291016,-2.1785614539410747,42.36000061035156,1.619031616424919,42.04999923706055,-0.029688934078811124
9397,2017-06-20,41.47999954223633,42.43999862670898,41.36999893188477,42.38999938964844,2756900.0,-0.022620148810949536,1.118814798028442,-22.75164520744324,48.554884616783966,50.740616769216395,0.6664657533179295,0.7530592651291528,1.82997493694252,2.694375784010276,7.650871930724318,1.0699996948242045,0.06169059603894311,-0.7150005340576158,-1.471544065592127,0.041542997476895493,-1.093272299824875,-0.3367287682903566,-0.3539620195524549,7.801462571322168,-56.160179355721574,0.37827176576725724,6,0.5949993133544993,0.6599998474121094,1.5450000762939453,2.789999008178711,0.299999237060554,1,-0.004821619217613482,2.249998013176642,42.43999862670898,2.5999923706345727,42.560001373291016,-2.1785614539410747,42.36000061035156,-0.004821619217613482
9398,2017-06-21,41.25,41.72999954223633,41.22999954223633,41.40999984741211,2560400.0,-0.0055448299125976375,-3.999980926586431,0.17582403762717405,41.73916408668739,48.93891188807831,0.8861913069585228,0.8875876620340506,1.9818768114576812,2.901851578510474,8.38463295652554,0.5,0.0676493857687106,-0.8555000305175753,-1.6146539374939977,-0.0963461235411529,-1.2350769840057865,-0.4759230770293641,-0.05780402705160981,1.2903527489214186,-61.976657275932446,0.37957695348821135,6,0.7549991607666016,0.8899993896484375,1.5524988174438477,2.5900001525878906,0.5299987792968821,2,0.004121167732007658,1.118814798028442,41.47999954223633,2.249998013176642,42.43999862670898,2.5999923706345727,42.560001373291016,0.004121167732007658
9399,2017-06-22,41.02999877929688,41.459999084472656,41.0099983215332,41.25,2543900.0,-0.005333362926136176,-2.46151588955075,1.3750089407051984,31.804310242249983,46.23259796911822,1.0645045563147804,1.0412615761918147,2.1341208153961446,3.104048267832205,9.263707744984801,0.4500007629394531,0.05060328046722873,-0.9995012283325124,-1.8677842207587076,-0.1312182359063172,-1.4336427245456136,-0.5653597321194113,1.75,1.2121478344103553,-58.72249189443226,0.4341414962130983,6,0.864999771118157,1.1100006103515554,1.820000648498528,2.7150001525878835,1.1500015258788991,3,0.005605643409192007,-3.999980926586431,41.25,1.118814798028442,41.47999954223633,2.249998013176642,42.43999862670898,0.005605643409192007
9400,2017-06-23,41.15999984741211,41.40999984741211,40.91999816894531,41.08000183105469,3692900.0,0.0031684394828894735,-1.449975681629617,-0.36362532944931125,37.50006113276578,43.727805956277486,0.8936614631564908,0.8393043841615224,1.9329299562592155,2.954742177606761,10.26995372534273,0.4900016784667969,0.01623486186164058,-0.7965002059936523,-1.7005099426304753,0.10750953064317059,-1.2485050743120638,-0.3444953376752409,1.5845989227294979,13.79318660647928,-42.52657995750037,0.45200486831841297,6,0.6899986267089844,0.9799995422363281,1.7374992370605469,2.5849990844726562,2.1399993896484375,4,0.0053450248182387305,-2.46151588955075,41.02999877929688,-3.999980926586431,41.25,1.118814798028442,41.47999954223633,0.0053450248182387305
9401,2017-06-26,41.29999923706055,41.47000122070313,41.060001373291016,41.27000045776367,1856900.0,0.003401345728071936,1.2161989401405806,0.3749940393877259,39.999999999999964,43.812193292999495,0.6442661973434483,0.6416289680021521,1.7338279208046217,2.803879735836304,11.027433448617026,0.4099998474121165,-0.04474980660040728,-0.5990007400512667,-1.5170289261525838,0.3190274460500504,-1.0580148331019217,-0.1399866470006117,1.3716155090332052,25.000062741712565,-27.799971300374356,0.45901409305065755,6,0.5499992370605469,0.8400001525878906,1.505000114440918,2.4449996948242188,1.19000244140625,0,0.0159806261405413,-1.449975681629617,41.15999984741211,-2.46151588955075,41.02999877929688,-3.999980926586431,41.25,0.0159806261405413
9402,2017-06-27,41.0,41.5,41.0,41.36000061035156,1884700.0,-0.007263904179236502,-1.7777730682829653,-12.000508646998982,37.03706118829244,43.30400590220711,0.8169753347784194,0.9003683005940246,1.9571247085586734,3.0876483637857746,11.634397117628028,0.5,-0.10718678032828421,-0.8434999465942354,-1.838779271431875,0.15177937824340404,-1.3411396090130552,-0.3458602841754157,1.6015500830078153,9.876752520757098,-38.81237512044474,0.49763966241881974,6,0.8499984741210938,1.1399993896484375,1.734999656677246,2.7449989318847656,1.6199989318847727,1,0.01731705084079649,1.2161989401405806,41.29999923706055,-1.449975681629617,41.15999984741211,-2.46151588955075,41.02999877929688,0.01731705084079649
9403,2017-06-28,41.13999938964844,41.31999969482422,40.97000122070313,41.25,2230200.0,0.003414619259717977,1.7999877929686932,0.30555673292925867,37.746517617957146,42.39108949355939,0.5971101277688433,0.7649334040867117,1.716934568751654,2.932067678297983,11.781881211564983,0.34999847412108664,-0.23011867353028492,-0.6815004348754883,-1.7198251085627803,0.3568242388118037,-1.2006627717191307,-0.16233809803184585,1.394288616796878,37.93112520059982,-8.971560399182167,0.5191623368436457,6,0.6499996185302734,1.0,1.5075006484985352,2.604999542236328,1.4500007629394531,2,0.015556621272325044,-1.7777730682829653,41.0,1.2161989401405806,41.29999923706055,-1.449975681629617,41.15999984741211,0.015556621272325044
9404,2017-06-29,40.63000106811523,41.13999938964844,40.400001525878906,41.13999938964844,3514700.0,-0.012396653599891283,1.9019619576193219,4.63632265224032,32.839526638811435,40.29633544124771,0.9341351820990695,1.2450429249687076,2.144862959206172,3.4228819092686464,11.418762479942757,0.7399978637695312,-0.2699025825144403,-1.1319988250732465,-2.2990845620129505,0.035086911866457626,-1.715541693543095,-0.548455956603398,1.8397153448300898,20.909078298503296,-21.557758484873766,0.5835428684698515,6,0.8999996185302805,1.0249996185302805,2.269998550415046,3.1149978637695384,1.80999755859375,3,0.02830415163548028,1.7999877929686932,41.13999938964844,-1.7777730682829653,41.0,1.2161989401405806,41.29999923706055,0.02830415163548028
9405,2017-06-30,41.38000106811523,41.560001373291016,40.81999969482422,40.88000106811523,3158500.0,0.01845926606653636,-1.3870916138559581,-0.9803953834531215,38.041019696510105,38.362505024450904,-0.0009503592485202716,0.45206307581347716,1.3101445147490978,2.6487630015426546,11.442821895001513,0.9300003051757884,-0.2856945593525779,-0.3399988174438562,-1.4981099093820163,0.8181122744943039,-0.9190543634129398,0.2390567285252274,0.9655324516061086,84.48273027127044,44.64365592384907,0.5790555459690813,6,0.03999900817871804,0.27499961853028054,1.5199985504150462,2.3649978637695384,0.8600006103515696,4,0.019332992180055353,1.9019619576193219,40.63000106811523,1.7999877929686932,41.13999938964844,-1.7777730682829653,41.0,0.019332992180055353
9406,2017-07-03,41.459999084472656,41.68999862670898,41.33000183105469,41.47999954223633,1438600.0,0.0019332531245164208,-1.5714519271379213,-0.04000091552734375,39.7727134799217,37.38670823146621,-0.26214804037018524,0.35232477200114687,1.1475123448903872,2.5629092972178995,11.285234787284931,0.35999679565428977,-0.343636655617928,-0.23600082397460653,-1.3948098471998662,0.9228081992506532,-0.8154053355872364,0.3434036876380233,0.768802515618134,82.17053805095192,44.53306730272818,0.5794045116126285,7,-0.39499855041503906,0.1600017547607422,1.4400005340576172,2.2849998474121094,1.0300025939941406,0,0.04438013008246777,-1.3870916138559581,41.38000106811523,1.9019619576193219,40.63000106811523,1.7999877929686932,41.13999938964844,0.04438013008246777
9407,2017-07-05,41.79999923706055,42.13000106811523,41.27000045776367,41.349998474121094,3301800.0,0.0082006792111875,-1.8196889441987922,-22.499523173755485,47.17832976548655,37.99105997355502,-0.6168511560809193,0.0005382856168623107,0.7087495278542804,2.21769369172808,10.793138824832182,0.8600006103515554,-0.4406634421586091,0.11149940490722798,-1.0423186576317107,1.2653174674461667,-0.4654096263622449,0.6884084361767009,-1.3999977111816406,80.92474460264329,41.64431590907005,0.5769090312694707,7,-0.5349979400634766,-0.20999908447265625,1.1000003814697266,1.9449996948242188,0.31999969482422586,2,0.016507235741633375,-1.5714519271379213,41.459999084472656,-1.3870916138559581,41.38000106811523,1.9019619576193219,40.63000106811523,0.016507235741633375
9408,2017-07-06,41.099998474121094,41.810001373291016,41.099998474121094,41.70000076293945,2725000.0,-0.016746430041051807,-1.366667302447119,-1.3333361590302208,36.92943759328993,38.560518568115,0.06664241708033103,0.6711548129055629,1.293369675311986,2.9037250954222316,10.443476615948738,0.7100028991699219,-0.5713527952613546,-0.5480012893676758,-1.725699584862575,0.6296970061272233,-1.1368504371151218,0.04084785837977023,-0.6653969573974621,40.46226204992641,3.989055756984442,0.5888491477474482,7,0.16500282287597656,0.4900016784667969,1.8000011444091797,2.645000457763672,0.15999984741210938,3,0.03698298088066254,-1.8196889441987922,41.79999923706055,-1.5714519271379213,41.459999084472656,-1.3870916138559581,41.38000106811523,0.03698298088066254
9409,2017-07-07,41.2400016784668,41.36999893188477,41.040000915527344,41.2599983215332,2365900.0,0.003406404125145146,1.7500079473566055,0.033327611309262685,36.13446320982589,38.408785465566126,-0.04519154920770063,0.49593445648454804,1.0472276064180903,2.752340925642244,10.108287335615085,0.329998016357429,-0.6085944543791513,-0.36949825286865234,-1.54771258392838,0.8087160781910754,-0.9586054183985127,0.21960891266120797,-0.7714921707153337,32.06118651520507,0.4763995159790717,0.5891071655298626,7,0.024999618530273438,0.34999847412109375,1.6599979400634766,2.5049972534179688,0.7099990844726562,4,0.03273517020310868,-1.366667302447119,41.099998474121094,-1.8196889441987922,41.79999923706055,-1.5714519271379213,41.459999084472656,0.03273517020310868
9410,2017-07-10,40.810001373291016,41.61000061035156,40.77999877929688,41.2400016784668,3020500.0,-0.010426777101716356,-2.3877245975150942,21.503624570774512,33.92507542868326,37.73379384653094,0.3687146873460847,0.8755253940983039,1.3474627668190067,3.168024942493801,9.823073729080512,0.8300018310546804,-0.6123163351252572,-0.7389986038208036,-1.9522048968607209,0.4742076892191136,-1.3456017503407622,-0.132395457300845,-0.30826203433228017,2.222410602014219,-24.434121111514216,0.6066031465199596,7,0.4549999237060547,0.779998779296875,1.9374980926513672,2.7849979400634766,1.2399978637695312,0,0.03994112223884283,1.7500079473566055,41.2400016784668,-1.366667302447119,41.099998474121094,-1.8196889441987922,41.79999923706055,0.03994112223884283
9411,2017-07-11,40.290000915527344,40.7400016784668,40.22000122070313,40.68000030517578,3443600.0,-0.012741985794295974,1.039208939817765,0.9069746810737922,37.149045872753916,37.74623658924888,0.8162139307840945,1.2932898267767001,1.7299472511577392,3.658724275997585,10.659227885527997,0.5900001525878835,-0.5743286384795212,-1.1519990921020522,-2.4145209926627444,0.11052280845864004,-1.7832600423824019,-0.5207381418217025,1.8400001525878835,3.6649057809641143,-24.32838150126165,0.631260950280347,7,0.8850002288818359,1.2099990844726634,2.457498550415039,3.3049983978271484,1.8600006103515625,1,0.0483991243144386,-2.3877245975150942,40.810001373291016,1.7500079473566055,41.2400016784668,-1.366667302447119,41.099998474121094,0.0483991243144386
9412,2017-07-12,40.900001525878906,41.0099983215332,40.4900016784668,40.4900016784668,2771200.0,0.015140248113433952,-1.5365699345918737,-1.0512833052936343,46.50700274566716,38.7196238256611,0.2129285272496233,0.5990132406339796,0.9873284194728171,3.02858008325871,11.35573424661363,0.7199974060058594,-0.5566122781675276,-0.4689985275268569,-1.6756271269870098,0.737630071933296,-1.0723128272569369,0.1343157722032231,1.1917995452880774,42.76731068666918,10.925513129326212,0.6033142997300779,7,0.27499961853027344,0.5999984741211009,1.8474979400634766,2.694997787475586,0.7699966430664062,2,0.038875307903884604,1.039208939817765,40.290000915527344,-2.3877245975150942,40.810001373291016,1.7500079473566055,41.2400016784668,0.038875307903884604
9413,2017-07-13,41.38000106811523,41.560001373291016,40.900001525878906,41.06999969482422,2318700.0,0.011735929690188662,-1.0307759121560158,0.7561011918607182,53.3207045390549,40.99531025902149,-0.2564109189877257,0.06982547144929896,0.5084399960182182,2.52160301074732,11.443991528537248,0.6599998474121094,-0.5460172173730911,0.0445009231567326,-1.11895047566842,1.2079523219818853,-0.5372247762558402,0.6262266225693054,0.6743640060424809,83.45326307700692,45.76505373778275,0.5817256994125757,7,-0.20499992370604758,0.11999893188477984,1.2249984741211009,2.214998245239265,-0.1100006103515554,3,0.017882983196434443,-1.5365699345918737,40.900001525878906,1.039208939817765,40.290000915527344,-2.3877245975150942,40.810001373291016,0.017882983196434443
9414,2017-07-14,41.47999954223633,41.72000122070313,41.41999816894531,41.4900016784668,1541600.0,0.0024165894523902054,-3.615258215962551,-0.03226481264997305,53.0534334473375,42.66335623133564,-0.2493825684011668,-0.10485684782103988,0.4223430888414228,2.393018509682463,11.96268878982263,0.34000015258790484,-0.4926613455225066,0.18849945068359375,-0.8739951091551674,1.250994010522355,-0.3427478292357904,0.7197467306029779,0.5376782548522883,83.99988810221308,41.500890234892516,0.5312472799193811,7,-0.30499839782714844,0.02000045776367898,0.6450004577636719,2.114999771118164,0.0800018310546875,4,-0.005303790335848824,-1.0307759121560158,41.38000106811523,-1.5365699345918737,40.900001525878906,1.039208939817765,40.290000915527344,-0.005303790335848824
9415,2017-07-17,41.599998474121094,41.70000076293945,41.0,41.459999084472656,1819600.0,0.0028929347446733367,3.1176035005048806,-13.996948893974066,52.87355733850924,44.11900554895649,-0.3742493973131431,-0.31670187330782795,0.2827874032524278,2.2462781736187623,12.727003361830628,0.7000007629394531,-0.44597149357999655,0.3564985275268526,-0.5381928627205355,1.2511899177742407,-0.09084716759684142,0.8038442226505467,0.38172579143981267,91.99981689453077,45.333930951136466,0.447345695123693,7,-0.42499732971191406,-0.09999847412108664,0.3800010681152344,1.9950008392333984,0.12000274658203836,0,0.008413516866739634,-3.615258215962551,41.47999954223633,-1.0307759121560158,41.38000106811523,-1.5365699345918737,40.900001525878906,0.008413516866739634
9416,2017-07-18,41.18000030517578,41.52999877929688,41.09000015258789,41.459999084472656,1947900.0,-0.010096110200739306,1.0952406902815253,-2.0,51.68539727170378,44.61979082742506,0.002071976456797131,0.004279838212120524,0.6769780868992825,2.6309133575325916,13.613476885954087,0.5099983215332031,-0.3333020730248535,-0.000499725341796875,-0.6956390256413201,0.6946395749577263,-0.348069375491562,0.3470699248079683,0.7664894994879674,56.09747020348128,4.580631791969857,0.347569650149763,7,-0.16499900817871094,0.31999969482422586,0.6749992370605469,2.414999008178711,0.5900001525878906,1,0.02112673446909663,3.1176035005048806,41.599998474121094,-3.615258215962551,41.47999954223633,-1.0307759121560158,41.38000106811523,0.02112673446909663
9417,2017-07-19,41.27999877929688,41.66999816894531,41.11999893188477,41.25,3574500.0,0.002428326211268539,-2.7930862118861697,-0.10713896457768206,51.3207500996861,46.21882555035796,-0.20053390965678375,-0.11749444643231044,0.5347159652153621,2.4930599865741527,13.692908928101948,0.5499992370605398,-0.2908611435836903,0.1094987869262738,-0.5731413819273641,0.7921389557799117,-0.23182129750054514,0.45081887135309273,0.6319612536876562,46.3411457121861,-6.609402006405446,0.34132008442681777,7,-0.30999755859375,0.220001220703125,0.6600008010864187,2.31500053405761,-0.1999969482421946,2,0.021075648554000237,1.0952406902815253,41.18000030517578,3.1176035005048806,41.599998474121094,-3.615258215962551,41.47999954223633,0.021075648554000237
9418,2017-07-20,41.41999816894531,41.70000076293945,40.90999984741211,41.2599983215332,2521300.0,0.0033914581828584645,1.1944316405732602,5.333545269581646,58.01214668566027,48.64967926989512,-0.32449152375696144,-0.2572967307576235,0.3725510517534474,2.31387908321512,13.693402198735452,0.7900009155273438,-0.25994490761885203,0.2409982681274414,-0.44999228259753465,0.9319888188524175,-0.10449700723504662,0.5864935434899294,0.45812268779359755,62.962648996641576,5.712907816629809,0.3454952753624864,7,-0.4499969482421804,0.0800018310546946,0.5200014114379883,2.1450023651123047,0.3300018310546875,3,0.00603573179748329,-2.7930862118861697,41.27999877929688,1.0952406902815253,41.18000030517578,3.1176035005048806,41.599998474121094,0.00603573179748329
9419,2017-07-21,41.2599983215332,41.560001373291016,41.02999877929688,41.38000106811523,2717000.0,-0.0038628646664709,1.2083286974489094,-0.7500178814104412,48.61747871151029,50.282168523542566,-0.180319361491442,-0.08346152368419268,0.5103258027002582,2.4078217726418387,13.391185924799123,0.5300025939941335,-0.30153288174673776,0.0694984436035142,-0.6187009065132756,0.757697793720304,-0.2746012314548807,0.4135981186619091,0.584960142484988,44.30355297594329,-9.108905276504771,0.3440996750583935,7,-0.289997100830071,0.24000167846680398,0.8600015640258789,2.295001983642578,0.5100021362304688,4,0.00024241727187002127,1.1944316405732602,41.41999816894531,-2.7930862118861697,41.27999877929688,1.0952406902815253,41.18000030517578,0.00024241727187002127
9420,2017-07-24,41.38000106811523,41.65999984741211,41.18000030517578,41.27000045776367,3581100.0,0.0029084525318412435,-2.310331219910026,-0.9166507724585112,49.08678085788854,51.60858352189086,-0.23575710607386924,-0.19619633843716855,0.37741609706259993,2.2291339875807594,12.881870098643416,0.4799995422363281,-0.2263708453921751,0.17850112915038352,-0.5146605917071128,0.8716628500078798,-0.16807973127836817,0.5250819895791352,0.4324582510366639,59.49375645841894,9.317519948136791,0.3465808604287482,7,-0.27499961853026633,0.05999946594238992,0.7649984359741282,2.1499977111816477,0.3600006103515696,0,0.0043499347638848995,1.2083286974489094,41.2599983215332,1.1944316405732602,41.41999816894531,-2.7930862118861697,41.27999877929688,0.0043499347638848995
9421,2017-07-25,41.959999084472656,42.08000183105469,41.45000076293945,41.54999923706055,3078700.0,0.014016384760423328,-1.0655881230965498,3.7272506588988397,51.731600480552885,52.189094381322604,-0.6190539588964299,-0.7633509974455777,-0.20675871962353654,1.609673954506313,12.300377022225538,0.7000007629394602,-0.13980074100081907,0.725499153137207,-0.045840954191575634,1.4968392604659897,0.3398290994728157,1.1111692068015984,-1.7399978637695241,89.74337238229072,41.66146739600948,0.38567005366439266,7,-0.4699974060058594,-0.5199985504150391,0.18500041961669922,1.3950004577636719,-0.09999847412109375,1,-0.0057196822928038404,-2.310331219910026,41.38000106811523,1.2083286974489094,41.2599983215332,1.1944316405732602,41.41999816894531,-0.0057196822928038404
9422,2017-07-26,41.709999084472656,42.099998474121094,41.61000061035156,42.060001373291016,2376600.0,-0.0059580554207522285,1.2790784325902005,-0.8536644367736953,57.31415921108002,52.63281156710318,-0.27052089532929813,-0.4821525735027521,0.030270505994707264,1.8228283559487153,11.611337722332307,0.48999786376953125,-0.000804078428735977,0.43999919891357564,-0.3510015938754947,1.230999991702646,0.044498802519044034,0.8354995953081072,-1.4527978515624937,67.22690422534309,17.430120453906113,0.39550039639453494,7,-0.2049999237060547,-0.37999916076660156,0.4350004196166992,1.6450004577636719,-0.3899993896484375,2,0.0014385369122040803,-1.0655881230965498,41.959999084472656,-2.310331219910026,41.38000106811523,1.2083286974489094,41.2599983215332,0.0014385369122040803
9423,2017-07-27,41.77999877929688,41.84000015258789,41.2599983215332,41.70000076293945,2978100.0,0.0016782473354282068,4.799996185317286,-0.2285642663295426,56.58533907585589,53.025245525827444,-0.3104624222475678,-0.5288617355500449,-0.044416957715007754,1.7230416280037772,10.927528520254414,0.5800018310546875,0.16371938834599575,0.47799892425538104,-0.3421049830451395,1.2981028315559016,0.06794697060512078,0.8880508779056413,-1.4490856567382835,70.09347793535737,17.30749882560756,0.41005195365025904,7,-0.27499961853028054,-0.6049976348877024,0.3275003433227468,1.575000762939446,0.420001983642571,3,-0.016754355401969567,1.2790784325902005,41.709999084472656,-1.0655881230965498,41.959999084472656,-2.310331219910026,41.38000106811523,-0.016754355401969567
9424,2017-07-28,41.77999877929688,41.91999816894531,41.41999816894531,41.75,3125500.0,0.0,2.2258318566646977,0.3749940393877814,63.215243844763485,54.174321804300135,-0.2943906370035094,-0.46197506021031387,-0.03695093378848924,1.6977423234744364,9.35343431004495,0.5,0.24176979938582122,0.420499038696299,-0.361601419829924,1.202599497222522,0.02944880943319106,0.811549267959407,-1.378322242675786,65.21735524853709,5.786107610677064,0.3910502292631098,7,-0.27499961853028054,-0.6049976348877024,0.2925004959106374,1.575000762939446,0.15999984741209516,4,-0.0007180177159733514,4.799996185317286,41.77999877929688,1.2790784325902005,41.709999084472656,-1.0655881230965498,41.959999084472656,-0.0007180177159733514
9425,2017-07-31,42.18000030517578,42.68000030517578,41.79999923706055,41.93000030517578,9333600.0,0.00957399563345862,-2.4509701258096848,8.333672431330681,76.61974403885624,56.944804778428185,-0.6743856267073696,-0.8421469625650104,-0.41791451590633244,1.2820151573699263,8.817824121050727,0.9000015258788991,0.2554914833489832,0.7805006027221708,-0.0835518186165416,1.6445530240608832,0.3484743920528146,1.212526813391527,-1.7103908910546863,64.7887815820226,-1.6264512112395977,0.43202621066935487,7,-0.38500022888183594,-0.7299995422363281,-0.16250133514404297,1.1749992370605469,0.220001220703125,0,-0.009720242874483809,2.2258318566646977,41.77999877929688,4.799996185317286,41.77999877929688,1.2790784325902005,41.709999084472656,-0.009720242874483809
9426,2017-08-01,43.29999923706055,43.68999862670898,42.29999923706055,42.97999954223633,6339200.0,0.02655284314323092,1.5272751232842705,1.279998779296875,79.55666760311678,60.082128945476036,-1.6338551209098355,-1.9154351469543087,-1.5115936581659355,0.14577785669122534,8.947305688981496,1.509998321533196,0.29517242175593594,1.808499526977542,0.5958257030712346,3.021173350883849,1.2021626150243918,2.414836438930692,-2.69776636947617,83.95064441688538,13.943306398519994,0.6063369119531536,8,-1.0,-1.3449993133544922,-1.3050003051757812,0.05500030517578125,-0.7099990844726562,1,-0.036027657877151786,-2.4509701258096848,42.18000030517578,2.2258318566646977,41.77999877929688,4.799996185317286,41.77999877929688,-0.036027657877151786
9427,2017-08-02,42.4900016784668,43.31999969482422,42.38000106811523,43.099998474121094,4236300.0,-0.01870664140567635,-1.2650623451711576,-1.9062418043535274,62.64239970108017,60.59660150274492,-0.708695427537009,-1.107896280153426,-0.6841458953003752,0.9247624190126942,9.894612320675872,0.9399986267089915,0.31218724817544086,0.9640018463134794,-0.32263175543090483,2.2506354480578636,0.3206850454412873,1.6073186471856715,-1.6407475501524544,50.61741573915653,-16.958384582486772,0.6433168008721932,8,-0.1300029754638672,-0.5350017547607422,-0.49500274658203125,0.8649978637695312,-0.12000274658202414,2,-0.014827042674241842,1.5272751232842705,43.29999923706055,-2.4509701258096848,42.18000030517578,2.2258318566646977,41.77999877929688,-0.014827042674241842
9428,2017-08-03,42.61999893188477,43.20000076293945,42.27000045776367,42.56999969482422,3389200.0,0.003059478660455195,-1.8615494767977558,-0.08196639296592309,62.895948299521756,62.18309812363508,-0.7270262355386734,-1.1786080522726152,-0.8444690076010843,0.7696220799478439,10.548729273091787,0.9300003051757812,0.3769231994662192,1.0179990768432674,-0.3402591284361094,2.376257282122644,0.33886997420358256,1.6971281794829522,-1.5434852436988606,52.863459072676335,-12.112873858195229,0.6791291026396881,8,-0.18499946594238992,-0.664999008178718,-0.6250000000000071,0.7350006103515554,0.17000198364257102,3,-0.030502094548106706,-1.2650623451711576,42.4900016784668,1.5272751232842705,43.29999923706055,-2.4509701258096848,42.18000030517578,-0.030502094548106706
9429,2017-08-04,42.59000015258789,42.68999862670898,42.27000045776367,42.63999938964844,2595100.0,-0.0007038662611142943,4.6000610360880225,-0.9999999999998579,61.4319154315859,63.554779742934784,-0.5459376831738609,-1.098611468152086,-0.8299732936906707,0.7745271304686412,11.14258697666918,0.4199981689453054,0.44429078488741425,0.9205003738403335,-0.49498448168801445,2.3359852293686814,0.2127579460761595,1.6282428016045074,-1.3044076693201347,41.79900373800101,-18.942814645790556,0.707742427764174,8,-0.11500167846679688,-0.6350002288818359,-0.6250009536743164,0.7649993896484375,0.6199989318847656,4,-0.009157064762882805,-1.8615494767977558,42.61999893188477,-1.2650623451711576,42.4900016784668,1.5272751232842705,43.29999923706055,-0.009157064762882805
9430,2017-08-07,42.43999862670898,42.86000061035156,42.36000061035156,42.650001525878906,3246200.0,-0.0035219893247593337,-1.7027105048817957,4.200122072175316,65.5172446192483,65.0865179805676,-0.2567646199445832,-0.8645598360075439,-0.6997941482975918,0.8928790865234717,11.434408294547882,0.5,0.4642748774275418,0.6889989852905174,-0.7056655810979322,2.083663551678967,-0.008333297903710957,1.3863312684847457,-0.962053651965924,11.97171747563382,-47.31866901312321,0.6973322831942254,8,0.03499984741211648,-0.4849987030029226,-0.8474979400634695,0.7150020599365305,0.8500022888183665,0,-0.011781338741263081,4.6000610360880225,42.59000015258789,-1.8615494767977558,42.61999893188477,-1.2650623451711576,42.4900016784668,-0.011781338741263081
9431,2017-08-08,42.2400016784668,42.650001525878906,42.099998474121094,42.43999862670898,3065200.0,-0.004712463588919968,-1.2916633553206707,0.9523532724200535,61.53851796899992,65.55589117589204,-0.014385139102820688,-0.538597445314025,-0.5168718695409211,1.062296921119561,10.77314976502578,0.5500030517578125,0.55526305335259,0.3915019989013686,-0.8357031713444414,1.6187071691471786,-0.2221005862215364,1.0051045840242736,-0.5850924115664711,11.475661005077919,-47.40987661077205,0.613602585122904,8,0.23499679565429688,-0.2850017547607422,-0.7025012969970703,0.9149990081787109,1.2099990844726562,1,0.003787875024959364,-1.7027105048817957,42.43999862670898,4.6000610360880225,42.59000015258789,-1.8615494767977558,42.61999893188477,0.003787875024959364
9432,2017-08-09,42.4900016784668,42.540000915527344,42.13000106811523,42.290000915527344,2316600.0,0.005918560370878234,1.7333392673219958,-1.0000190737774064,62.52933614328988,66.21633529449582,-0.15880632851712306,-0.6992204228408596,-0.7704326617878081,0.7849367855549474,10.605740630077682,0.4099998474121165,0.6505645156217383,0.5620019912719698,-0.6113087146238598,1.7353126971677995,-0.024653361675945007,1.1486573442198846,-0.6722852627817772,35.45476298641624,-21.968450486759593,0.5866553529479165,8,0.06499671936035156,-0.5350017547607422,-1.147500991821289,0.6649990081787109,1.3499984741210938,2,0.00235345893553518,-1.2916633553206707,42.2400016784668,-1.7027105048817957,42.43999862670898,4.6000610360880225,42.59000015258789,0.00235345893553518
9433,2017-08-10,42.11999893188477,42.4900016784668,42.099998474121094,42.34000015258789,3733700.0,-0.00870799557462798,-2.0,-1.1000019073413214,59.59823025125944,65.81444489521759,0.295580847967976,-0.28557811119851806,-0.39127752868770216,1.1230743976723616,11.374916690337667,0.3900032043457031,0.6851502721677676,0.15499935150147337,-0.9919239416005894,1.3019226446035361,-0.418462295049558,0.7284609980525047,-0.1524999393178348,2.631631782363029,-54.11919253798156,0.5734616465510326,8,0.6249999999999929,-0.16499900817871804,-0.6924982070922923,1.035001754760735,1.970001220703118,3,0.005935422752604724,1.7333392673219958,42.4900016784668,-1.2916633553206707,42.2400016784668,-1.7027105048817957,42.43999862670898,0.005935422752604724
9434,2017-08-11,41.2599983215332,41.77999877929688,41.13999938964844,41.77999877929688,3784100.0,-0.020417868759738944,1.4615339471077617,2.363625329449408,48.850546993181844,62.72897855680933,1.200285133974802,0.5872016109626941,0.46033385613947075,1.9442887594077263,11.928857717069151,0.9799995422363352,0.6923285581258938,-0.6940011978149414,-1.864488154720405,0.47648575909052227,-1.2792446762676732,-0.10875771936220957,2.430000305175774,6.976677134898246,-47.385398701824094,0.5852434784527308,8,1.1550006866455078,0.6950016021728516,0.16750240325927734,1.8950023651123047,2.6300010681152344,4,0.037081983912627736,-2.0,42.11999893188477,1.7333392673219958,42.4900016784668,-1.2916633553206707,42.2400016784668,0.037081983912627736
9435,2017-08-14,41.95000076293945,42.209999084472656,41.38000106811523,41.38000106811523,2967700.0,0.016723278465238023,-1.9122753008258013,-1.0961522943183055,49.90620708016664,59.434482943148204,0.5299568864617754,-0.07930088701662186,-0.24310810742488798,1.2085803185439872,12.011779629851322,0.9500007629394531,0.7180421001605595,-0.021498870849612217,-1.1801062765224302,1.1371085348232057,-0.6008025736860247,0.5578048319868003,1.6889978790283138,53.64239916329407,3.600670361576924,0.5793037028364103,8,0.279998779296875,0.0049991607666015625,-0.5225000381469727,1.2049999237060547,1.3699989318847656,0,0.030035716296013648,1.4615339471077617,41.2599983215332,-2.0,42.11999893188477,1.7333392673219958,42.4900016784668,0.030035716296013648
9436,2017-08-15,42.04999923706055,42.15999984741211,41.40999984741211,41.68000030517578,4097900.0,0.0023837538093547384,1.542372223838619,0.6491212806681667,53.28185697821275,58.394422640607374,0.2614985010327757,-0.116765989814688,-0.34663450499856907,1.0629933148803516,12.099182745838329,0.75,0.7232746895855797,0.03499965667724325,-1.0621841945119073,1.1321835078663938,-0.5135922689173356,0.5835915822718221,1.5390194198608356,64.99991825657627,16.424293379916136,0.5485919255945765,8,0.12000083923339844,-0.09499931335449219,-0.6224985122680664,1.105001449584961,1.2400016784667969,1,0.029488744374909004,-1.9122753008258013,41.95000076293945,1.4615339471077617,41.2599983215332,-2.0,42.11999893188477,0.029488744374909004
9437,2017-08-16,42.150001525878906,42.56999969482422,41.97000122070313,42.209999084472656,2589900.0,0.0023781757582108654,-1.8571480472298538,-0.16215603187858918,53.55089070634141,57.35608290803179,0.12091027314871639,-0.15625945749307846,-0.449397868154108,0.9180001761649805,12.646285620247234,0.5999984741210866,0.6447360784867087,0.09150180816650533,-0.9505874924276014,1.133591108760612,-0.4295428421305445,0.6125464584635552,1.3900367456970173,70.62950494309966,23.75228334408922,0.5210446502970519,8,-0.15000152587890625,-0.060001373291015625,-0.8125009536743164,0.9149990081787109,1.229999542236321,2,0.03084221091338235,1.542372223838619,42.04999923706055,-1.9122753008258013,41.95000076293945,1.4615339471077617,41.2599983215332,0.03084221091338235
9438,2017-08-17,41.66999816894531,42.33000183105469,41.59000015258789,42.06999969482422,2412400.0,-0.011387979586166441,-1.642874659400545,6.6669633774160735,49.03338696701523,55.9784686341906,0.5051012567459026,0.3619931635030724,0.02349935248430768,1.3534372289102166,12.672104108271718,0.7400016784667969,0.4296587515303685,-0.40100154876709126,-1.4165011406275667,0.6144980430933842,-0.908751344697329,0.10674824716314646,1.822039324992062,37.06284378951412,-7.184885247110358,0.5077497959302366,8,0.3300018310546875,0.6250019073486328,-0.33249759674072266,1.3950023651123047,1.9000015258789062,3,0.05207588382520689,-1.8571480472298538,42.150001525878906,1.542372223838619,42.04999923706055,-1.9122753008258013,41.95000076293945,0.05207588382520689
9439,2017-08-18,41.27000045776367,41.65999984741211,41.2599983215332,41.65999984741211,2283200.0,-0.00959917755599371,1.0512930865839822,0.9749947548112686,42.00351434936604,53.36583193753702,0.7802138451802847,0.8040001353936077,0.40837266296404806,1.7001823339218873,12.567507543732786,0.4099998474121094,0.3330359479981695,-0.8014993667602539,-1.8153257608860542,0.21232702736554643,-1.308412563823154,-0.29458616969735374,2.174996274087924,0.7635210492444868,-39.19694850946675,0.5069131970629002,8,0.625,1.029998779296875,0.06750011444091797,1.7950000762939453,2.25,4,0.06833049826859705,-1.642874659400545,41.66999816894531,-1.8571480472298538,42.150001525878906,1.542372223838619,42.04999923706055,0.06833049826859705
9440,2017-08-21,41.560001373291016,41.810001373291016,41.27000045776367,41.27999877929688,2617100.0,0.007026918156304296,-2.6000152588278675,-0.7179564928205147,32.09878965793321,50.09475101408516,0.3936550684454332,0.5567190955810162,0.10598290225280493,1.3497715977805242,12.682998408714546,0.5400009155273438,0.2232525758580408,-0.5204984664917021,-1.511414993623582,0.47041806064017777,-1.0159567300576384,-0.025040202925765698,1.8388954117165142,22.900972309986052,-11.020187901703075,0.4954582635659396,8,0.2949981689453125,0.7399978637695312,-0.22250080108642578,0.5450000762939453,1.4899978637695312,0,0.05606347303575454,1.0512930865839822,41.27000045776367,-1.642874659400545,41.66999816894531,-1.8571480472298538,42.150001525878906,0.05606347303575454
9441,2017-08-22,41.72000122070313,41.93000030517578,41.540000915527344,41.540000915527344,2857200.0,0.00384985183169273,-3.333319204848896,0.6428522772169734,40.855107749266864,47.68650341474927,0.17001498383400104,0.39823503484205247,-0.07801955201882294,1.1317547750200916,13.338283762571928,0.3899993896484375,0.11993343691805336,-0.34849872589110475,-1.3513008842009953,0.6543034324187857,-0.84989980504605,0.1529023532638405,1.6337176163972131,35.11468831626482,3.1689456691935725,0.5014010791549448,8,0.13499832153319602,0.5799980163574148,-0.38250064849854226,0.12999916076659446,1.029998779296868,1,0.03835087313772911,-2.6000152588278675,41.560001373291016,1.0512930865839822,41.27000045776367,-1.642874659400545,41.66999816894531,0.03835087313772911
9442,2017-08-23,41.77000045776367,41.93000030517578,41.4900016784668,41.63000106811523,1865800.0,0.0011984476413613443,-1.0952406902815621,0.7777730682829741,39.70947373865746,45.47664158001571,0.007982454963183727,0.3720359049615567,-0.14967863755445876,1.0245580014808766,13.963963257111256,0.4399986267089844,0.0037839562835628726,-0.30149955749512003,-1.3001361933592293,0.6971370783689892,-0.8008178754271782,0.19781876043693813,1.5394439903876318,47.66359471648336,17.60521277790891,0.4993183179320557,8,0.08499908447265625,0.529998779296875,-0.5124998092651367,0.07999992370605469,0.7399978637695312,2,0.03638976397188798,-3.333319204848896,41.72000122070313,-2.6000152588278675,41.560001373291016,1.0512930865839822,41.27000045776367,0.03638976397188798
9443,2017-08-24,41.08000183105469,41.88000106811523,41.060001373291016,41.75,2746100.0,-0.016518999740176787,-1.3098612737881405,-4.785722070844444,34.23802891043911,43.85302845971097,0.597809474325075,1.0613179747042096,0.5201895170107633,1.6565982451643606,14.435286468090908,0.8199996948242116,-0.10401085815073685,-0.956498336791995,-2.0433240151747825,0.1303273415907924,-1.4999111759833852,-0.41308549760060487,2.186053715926562,2.298906013636463,-25.188999261394486,0.5434128391913937,8,0.7349987030029297,1.2199974060058594,0.1549987792968821,0.7699985504150391,1.5399971008300852,3,0.055988294414384354,-1.0952406902815621,41.77000045776367,-3.333319204848896,41.72000122070313,-2.6000152588278675,41.560001373291016,0.055988294414384354
9444,2017-08-25,41.75,41.900001525878906,41.36000061035156,41.38000106811523,2216600.0,0.016309594427496465,-1.6341517877911034,-0.5522387209911513,43.50283947025297,43.14154316972056,0.005171434887245141,0.40997686667488153,-0.17256253335831673,0.9381764731651998,15.071819535437381,0.8199996948242188,-0.23058068027730627,-0.2850002288818345,-1.3733981001802817,0.8033976424166127,-0.8291991645310617,0.25919870676739265,1.4278133800336406,79.31028434876022,47.800033485994916,0.5441989356492244,8,0.06500053405761719,0.6099987030029297,-0.5149993896484304,0.10000038146972656,0.9700012207031321,4,0.04359280706165802,-1.3098612737881405,41.08000183105469,-1.0952406902815621,41.77000045776367,-3.333319204848896,41.72000122070313,0.04359280706165802
9445,2017-08-28,41.77000045776367,42.06999969482422,41.63000106811523,41.75,2466800.0,0.0004790528805669325,-2.3846266707746984,0.0540554473003196,45.419095776323616,42.26790303617732,-0.04810607348659346,0.3770150953106821,-0.222001210038421,0.8717722047239818,14.93789566986525,0.4399986267089915,-0.32420558404066213,-0.24449977874756001,-1.3368359533844725,0.8478363958893524,-0.7906678660660162,0.3016683085708962,1.3231004420002606,70.29705587974242,34.75500811125872,0.5461680873184553,8,0.04500007629394531,0.6049995422363281,-0.5349998474121023,0.07999992370605469,1.2599983215332102,0,0.04189609721861354,-1.6341517877911034,41.75,-1.3098612737881405,41.08000183105469,-1.0952406902815621,41.77000045776367,0.04189609721861354
9446,2017-08-29,41.7400016784668,41.91999816894531,41.560001373291016,41.790000915527344,2379300.0,-0.0007181895850637554,1.3226068444433505,-2.499904634751097,42.362531154632634,41.024751974876345,-0.07454389826287411,0.29950626613576503,-0.21852755132132273,0.8548812759410183,13.583250503801086,0.3599967956542969,-0.2945102945827216,-0.19649868011474325,-1.1105819622022892,0.7175846019728027,-0.6535403211585162,0.26054296092902973,1.2717752402382203,67.32687477574453,30.461243742170268,0.45704164104377143,8,-0.04500007629394531,0.6349983215332031,-0.4675006866455078,0.10999870300292969,1.6099967956542969,1,0.031384703064579966,-2.3846266707746984,41.77000045776367,-1.6341517877911034,41.75,-1.3098612737881405,41.08000183105469,0.031384703064579966
9447,2017-08-30,41.86000061035156,42.040000915527344,41.61999893188477,41.65999984741211,2160300.0,0.0028749144000794757,-1.99998637620751,-4.0000762951094835,47.21031834713903,40.8221887948901,-0.2682107506263094,0.1369086165114055,-0.33325572149854565,0.6939625736194586,12.07795874412433,0.420001983642571,-0.31933600232852655,-0.04499969482422017,-0.9214155543440725,0.8314161646956322,-0.48320762458414634,0.393208234935706,1.0737052865368923,79.20797688516231,36.44173969897952,0.4382079297599261,8,-0.2950000762939453,0.5149993896484375,-0.39499950408935547,-0.010000228881835938,1.1399993896484375,2,0.02126133245751438,1.3226068444433505,41.7400016784668,-2.3846266707746984,41.77000045776367,-1.6341517877911034,41.75,0.02126133245751438
9448,2017-08-31,41.31999969482422,41.709999084472656,41.11000061035156,41.709999084472656,4198500.0,-0.012900165018005394,2.0769200672952777,-1.9499895096225373,50.691260036652736,41.787493871255286,0.24241425670631145,0.6055711720402996,0.21326447670244875,1.1878914627201596,11.007060795103085,0.75,-0.39052623621756055,-0.520000648498538,-1.365421799415408,0.3254205024183321,-0.9427112239569766,-0.0972900730400994,1.538758021120337,21.874925494122976,-24.368440375592797,0.4227105754584357,8,0.24500083923339844,1.0550003051757812,0.09749984741210938,0.5300006866455078,1.2900009155273438,3,0.028799579755515836,-1.99998637620751,41.86000061035156,1.3226068444433505,41.7400016784668,-2.3846266707746984,41.77000045776367,0.028799579755515836
9449,2017-09-01,42.20000076293945,42.290000915527344,41.31999969482422,41.36999893188477,3007000.0,0.021297218649918515,-1.0860234460241023,-2.1282131538792415,52.75938264202804,44.08311531393249,-0.5495881279620889,-0.32163621466508374,-0.6427648239617838,0.27365302825451465,9.625276058779672,0.970001220703125,-0.4554137950085533,0.3795003890991211,-0.40916884228324335,1.1681696204814855,-0.014834226592057576,0.7738350047902998,0.5868066992989611,92.37287039731031,45.12120801111837,0.3943346156911811,9,-0.5249996185302734,0.17499923706054688,-0.8600006103515625,-0.35000038146972656,0.80999755859375,4,0.009952563065215969,2.0769200672952777,41.31999969482422,-1.99998637620751,41.86000061035156,1.3226068444433505,41.7400016784668,0.009952563065215969
9450,2017-09-05,41.93999862670898,42.290000915527344,41.709999084472656,42.290000915527344,3014400.0,-0.006161187950944558,2.314274503820122,-0.42168857431750456,48.82728621439068,44.968912921168474,-0.25704592902462053,-0.10647234352978074,-0.36550888608064014,0.4958019177860393,7.958101086466028,0.5800018310546875,-0.4633043454267636,0.14449825286864382,-0.5914219002151171,0.8804184059524047,-0.2234618236732402,0.5124583294105278,0.7777365919715393,70.33879675427477,24.285723585501806,0.3679600765418818,9,-0.2649974822997976,0.43500137329102273,-0.5999984741210866,-0.08999824523925071,1.3500022888183665,1,0.018598059597870753,-1.0860234460241023,42.20000076293945,2.0769200672952777,41.31999969482422,-1.99998637620751,41.86000061035156,0.018598059597870753
9451,2017-09-06,42.400001525878906,42.47000122070313,41.77000045776367,42.0,3675100.0,0.010968119080408956,1.5925910227609466,-1.1428540288388995,52.475246028940305,46.38733206453324,-0.6821860916654927,-0.5838058868483884,-0.8070702629852491,0.006144261580615762,6.846095332845484,0.7000007629394602,-0.3766643240395666,0.5965011596679659,-0.16286949056787847,1.3558718099038103,0.21681583455004727,0.9761864847858845,0.2514243389860269,94.85296592579246,49.76435346503359,0.3796853251179211,9,-0.6350002288818359,-0.02500152587890625,-0.777501106262207,-0.5500011444091797,1.039997100830071,2,0.014858425253439167,2.314274503820122,41.93999862670898,-1.0860234460241023,42.20000076293945,2.0769200672952777,41.31999969482422,0.014858425253439167
9452,2017-09-07,42.59000015258789,42.65999984741211,42.08000183105469,42.47000122070313,3525300.0,0.004481099525268206,3.4615520049297945,0.29999618531726846,59.66388979047205,49.21242771787023,-0.8310268330809691,-0.8073205010818327,-0.9663679908126142,-0.21909223422179736,5.78154640842837,0.5799980163574219,-0.2476871751085028,0.7814998626708984,0.002045822489229465,1.5609539028525674,0.3917728425800675,1.1712268827617294,-1.529998779296875,95.48388843358609,47.340230448544716,0.38972702009083376,9,-0.7049999237060547,-0.39999961853027344,-0.46250057220458984,-0.6350002288818359,1.4099998474121094,3,0.017844524977937093,1.5925910227609466,42.400001525878906,2.314274503820122,41.93999862670898,-1.0860234460241023,42.20000076293945,0.017844524977937093
9453,2017-09-08,42.36999893188477,42.650001525878906,42.34000015258789,42.52000045776367,2387300.0,-0.005165560458204155,-1.9524069028156221,-1.2500238420701424,62.008712165381276,51.268635795106704,-0.45683743455249726,-0.5983050026332251,-0.722102607882654,-0.047621932042837045,4.724624800044212,0.3100013732910156,-0.18973748093179665,0.5489986419677777,-0.25898522636683197,1.3569825103023874,0.14500670780047642,0.952990576135079,-1.2779975891113367,78.35814309668032,23.220662973217316,0.403991934167304,9,-0.4849987030029368,-0.23999786376953836,-0.21249961853028054,-0.41499900817871804,1.3300018310546804,4,0.014869036676824932,3.4615520049297945,42.59000015258789,1.5925910227609466,42.400001525878906,2.314274503820122,41.93999862670898,0.014869036676824932
9454,2017-09-11,42.790000915527344,42.9900016784668,42.5099983215332,42.61000061035156,2208200.0,0.009912721128876534,-1.526300995823964,-1.1999898275774945,63.05731194404466,53.228437591520155,-0.7976864076938526,-0.9463244481074042,-1.0960184094406316,-0.5012718262414708,5.277978231884331,0.6200027465820241,-0.11557995221107831,0.892500495910646,0.020941242063251764,1.7640597497580401,0.45672086898694886,1.328280122834343,-1.6666396026611352,84.37497206037938,24.120465509150605,0.4357796269236956,9,-0.7399997711181641,-0.7649993896484375,-0.595001220703125,-0.8350009918212891,0.8799972534179688,0,-0.004206597366780196,-1.9524069028156221,42.36999893188477,3.4615520049297945,42.59000015258789,1.5925910227609466,42.400001525878906,-0.004206597366780196
9455,2017-09-12,43.209999084472656,43.27999877929688,42.650001525878906,43.0,3019500.0,0.00981533442297522,2.5999999999998944,1.166659602424448,64.9899144648372,55.74259129265399,-1.1085115411952273,-1.3355616714627843,-1.4882782244681465,-0.9576074304579123,5.65906260420834,0.6299972534179759,0.07229098530684297,1.2494987487792955,0.19831490965421494,2.300682587904376,0.7239068292167588,1.7750906683418322,-2.0119721569824236,95.36425346796743,30.610744817164615,0.5255919195625385,9,-1.0149993896484375,-1.039999008178711,-0.994999885559082,-1.2549991607666016,0.10000228881835938,1,-0.004628575958737335,-1.526300995823964,42.790000915527344,-1.9524069028156221,42.36999893188477,3.4615520049297945,42.59000015258789,-0.004628575958737335
9456,2017-09-13,43.290000915527344,43.560001373291016,42.97000122070313,43.20000076293945,2242300.0,0.001851465696592447,-1.1454580764189255,0.42857402361489555,65.19999298096238,57.74144402974547,-1.0566410934341377,-1.3891236162050689,-1.5416191383088744,-1.072413349037319,6.194430889162198,0.5900001525878835,0.1740064454728838,1.267500495910646,0.059511999748821154,2.4754889920724708,0.66350624782973,1.871494743991562,-1.9670556769287089,81.75672018413653,14.228367269552152,0.6039942480809137,9,-0.9549999237060547,-0.9799995422363281,-1.0750017166137695,-1.335000991821289,0.020000457763671875,2,0.0,2.5999999999998944,43.209999084472656,-1.526300995823964,42.790000915527344,-1.9524069028156221,42.36999893188477,0.0
9457,2017-09-14,43.45000076293945,43.650001525878906,43.20000076293945,43.2599983215332,2917500.0,0.0036960000930543746,-1.9032535932270132,2.1111346585851734,76.51002530327662,60.61019572603703,-1.081066404153347,-1.5249206282871057,-1.6835100640356373,-1.275741500536455,6.205489350444848,0.4500007629394531,0.2740140715808934,1.3625003814697294,-0.003891161386810893,2.7288919243262697,0.6793046100414628,2.045696152897996,-1.9480910335654258,84.7327821926624,8.583489577977659,0.6831957714282686,9,-0.9650001525878906,-1.0949993133544922,-1.235001564025879,-1.4950008392333984,0.04000091552734375,3,-0.0002301987584545362,-1.1454580764189255,43.290000915527344,2.5999999999998944,43.209999084472656,-1.526300995823964,42.790000915527344,-0.0002301987584545362
9458,2017-09-15,43.84000015258789,43.84000015258789,43.25,43.27000045776367,5604300.0,0.00897582008746678,1.0701770823573504,2.9999598458079024,74.94029871128976,63.07474195595499,-1.2024637371272888,-1.8382620346648508,-2.0279287689158423,-1.7104346862740556,6.956112747991739,0.5900001525878906,0.4145405539791369,1.6439996719360366,0.08600671879293742,3.2019926250791357,0.865003195364487,2.422996148507586,-2.123281243563376,100.0,23.248786309904858,0.7789964765715502,9,-1.0650005340576172,-1.3899993896484375,-1.585000991821289,-1.885000228881836,-0.2700004577636719,4,0.0036496315432303916,-1.9032535932270132,43.45000076293945,-1.1454580764189255,43.290000915527344,2.5999999999998944,43.209999084472656,0.0036496315432303916
9459,2017-09-18,44.09000015258789,44.2599983215332,43.650001525878906,43.849998474121094,3219200.0,0.0057025547246774,1.1034444203284597,0.4210558016891756,76.24430601081578,66.1210774888911,-1.2920458358555038,-1.9670121315940179,-2.2330166995808085,-1.9991786467730037,8.302682633350253,0.6099967956542969,0.5348446407558143,1.7529996871948228,0.044690982153468894,3.4613083922361767,0.8988453346741423,2.6071540397155033,-2.118487494335774,89.44108650376377,11.382984655400548,0.8541543525206785,9,-1.0750007629394531,-1.4300003051757812,-1.7400007247924805,-2.135000228881836,-0.3600006103515625,0,-0.00884552933315308,1.0701770823573504,43.84000015258789,-1.9032535932270132,43.45000076293945,-1.1454580764189255,43.290000915527344,-0.00884552933315308
9460,2017-09-19,43.88999938964844,44.11000061035156,43.43999862670898,44.11000061035156,2759200.0,-0.004536193292068114,5.090893327784778,-0.9166653421282683,73.42041466270736,68.44831844819856,-0.8787594305521793,-1.6690781529993188,-1.9756395881567244,-1.8476213943993756,9.460330927546789,0.6700019836425852,0.6866262428032073,1.4364990234374986,-0.36400657996622243,3.2370046268412196,0.5362462217356381,2.336751825139359,-1.5980987385369687,71.31784779619402,-7.763175210233072,0.9002528017018617,9,-0.7199993133544922,-1.2299995422363281,-1.7049999237060547,-1.9349994659423828,-0.45000076293946023,1,-0.0050125592108122285,1.1034444203284597,44.09000015258789,1.0701770823573504,43.84000015258789,-1.9032535932270132,43.45000076293945,-0.0050125592108122285
9461,2017-09-20,43.31999969482422,43.90999984741211,43.20000076293945,43.88000106811523,2805700.0,-0.012987006214419172,1.2903235730238911,2.5454466638923243,64.48409334487832,68.98389662091037,-0.18386988060562715,-1.0256502051177563,-1.336940281360171,-1.3293925436760858,10.305523225747388,0.7099990844726562,0.7604584282845295,0.7864994049072251,-1.0189570830253984,2.5919558928398487,-0.1162288390590831,1.6892276488735334,-0.7525653698537056,11.320680025335406,-64.94583766989591,0.9027282439663107,9,-0.020000457763671875,-0.6599998474121094,-1.2274999618530273,-1.364999771118164,-0.3100013732910156,2,-0.00023080151439602847,5.090893327784778,43.88999938964844,1.1034444203284597,44.09000015258789,1.0701770823573504,43.84000015258789,-0.00023080151439602847
9462,2017-09-21,43.290000915527344,43.599998474121094,43.2599983215332,43.33000183105469,2301300.0,-0.000692492601759187,-5.799588037839487,0.07143003113057904,71.74391207177347,70.0655854993984,-0.0493203510076512,-0.9232748800112063,-1.2568391928973028,-1.3515452874690652,11.282039399541269,0.3400001525878906,0.8861407288781109,0.6805006027221694,-1.1175854264769782,2.478586631921317,-0.21854241187740797,1.5795436173217468,-0.48560763103805726,8.490599988483906,-71.5721223160345,0.899043014599575,9,0.09499740600585938,-0.6300010681152344,-1.2275009155273438,-1.335000991821289,-0.220001220703125,3,0.00046201102658094406,1.2903235730238911,43.31999969482422,5.090893327784778,43.88999938964844,1.1034444203284597,44.09000015258789,0.00046201102658094406
9463,2017-09-22,43.38000106811523,43.68999862670898,43.31999969482422,43.34000015258789,1576700.0,0.0020790055598174373,-8.249761586877565,-0.9999999999998224,65.77538197915172,70.36759328107695,0.02124953942004737,-0.877099316394812,-1.3101324129731964,-1.4288764234722748,12.172712584206261,0.3999977111816335,0.9682278160834699,0.6555007934570227,-1.0207792034808776,2.331780790394923,-0.18263920501193098,1.4936407919259764,-0.3718230784397889,16.981199976967144,-58.98286306629737,0.8381399984689502,9,0.07499885559082742,-0.7200012207031179,-1.335000991821282,-1.4250011444091726,-0.5699996948242116,4,0.0025357447589464677,-5.799588037839487,43.290000915527344,1.2903235730238911,43.31999969482422,5.090893327784778,43.88999938964844,0.0025357447589464677
9464,2017-09-25,43.56999969482422,43.70000076293945,43.27999877929688,43.47000122070313,2051000.0,0.0043798668056889145,1.3333403975755127,2.499904634751363,72.20708701766728,71.16950134250251,-0.05193188525494463,-0.9736780294560106,-1.463683232015299,-1.5992244601168153,13.11226677576319,0.420001983642571,1.007073273140378,0.7544994354248047,-0.8964456223731503,2.4054444932227597,-0.0709730934741728,1.5799719643237822,-0.38656685868869545,40.659230101739254,-34.52859132220249,0.8254725288989774,9,0.04500007629394531,-0.9099998474121094,-1.422499656677246,-1.614999771118164,-2.700000762939446,0,0.0,-8.249761586877565,43.38000106811523,-5.799588037839487,43.290000915527344,1.2903235730238911,43.31999969482422,0.0
9465,2017-09-26,43.52000045776367,43.63000106811523,43.40999984741211,43.61999893188477,2222300.0,-0.0011475611065125957,2.66660308983438,-1.000000000000142,67.17790657263325,71.38926951935484,0.05214954881117251,-0.8283193519052503,-1.3809342240506837,-1.5470700739885075,14.404478342585985,0.2200012207031179,1.0581108063377869,0.6170001983642592,-0.9854202548807294,2.219420651609248,-0.18421002825823507,1.4182104249867535,-0.24000167846678977,45.07043766991543,-26.48851358554159,0.8012102266224932,9,0.20999908447265625,-0.8600006103515625,-1.4225006103515625,-1.5650005340576172,-2.900001525878899,1,0.004825346559370169,1.3333403975755127,43.56999969482422,-8.249761586877565,43.38000106811523,-5.799588037839487,43.290000915527344,0.004825346559370169
9466,2017-09-27,43.04999923706055,43.650001525878906,42.7400016784668,43.5099983215332,3266900.0,-0.010799660288589918,1.4594407901519681,4.60006103608726,56.49716052974711,69.16561787785156,0.5414674087222977,-0.2689326857030494,-0.8694295905282559,-1.0781038538589485,15.108352615756399,0.9099998474121094,1.0649436015408185,0.08149909973144531,-1.4249821288727915,1.5879803283356821,-0.6717415145706767,0.8347397140335673,1.2099990844726562,32.2914431490356,-34.74407933793211,0.7532406143021201,9,0.4500007629394531,-0.3899993896484375,-0.9724998474121094,-1.0949993133544922,-2.8899993896484375,2,0.0090592194322896,2.66660308983438,43.52000045776367,1.3333403975755127,43.56999969482422,-8.249761586877565,43.38000106811523,0.0090592194322896
9467,2017-09-28,42.75,43.06999969482422,42.36000061035156,42.36000061035156,3006800.0,-0.00696862351631089,-2.6410266442349073,-0.8478264475146369,55.24863508616257,66.97765525283742,0.8177214835393869,0.10662869530837327,-0.5337809904477311,-0.7893571751622233,16.014415182561187,0.7099990844726562,1.0181877405928432,-0.26300010681152486,-1.6816297792456254,1.1556295656225757,-0.9723149430285787,0.44631472940552896,1.4795983886718744,29.104428749149523,-34.99112818952547,0.7093148362170516,9,0.5599994659423828,-0.09000015258789062,-0.6725006103515625,-0.7950000762939453,-2.970001220703118,3,0.00608183208264812,1.4594407901519681,43.04999923706055,2.66660308983438,43.52000045776367,1.3333403975755127,43.56999969482422,0.00608183208264812
9468,2017-09-29,42.5099983215332,42.7599983215332,42.310001373291016,42.540000915527344,2359000.0,-0.005614074350100529,-1.0930261441967335,-0.07692984858562542,45.930193230018574,63.60942049941552,0.9490220123788689,0.46415040521746675,-0.2646970660715695,-0.5525376264367239,16.136286778915558,0.4499969482421875,0.9553078309361567,-0.5625017166137667,-1.7656011144499004,0.640597681222367,-1.164051415531837,0.03904798230430373,1.6448161560058594,14.388275975629835,-45.194680998439964,0.6015496989180673,9,0.7000026702880859,0.15000152587890625,-0.4324989318847656,-0.5549983978271484,-3.2399978637695312,4,0.013173403796803873,-2.6410266442349073,42.75,1.4594407901519681,43.04999923706055,2.66660308983438,43.52000045776367,0.013173403796803873
9469,2017-10-02,42.61999893188477,42.79999923706055,42.34000015258789,42.52000045776367,2410500.0,0.00258764090084318,1.0,-3.332994278449061,40.57508065096034,59.959938942554736,0.6800920511282413,0.4081546234840161,-0.33857953844344735,-0.6639953284185296,16.96133439246783,0.45999908447265625,0.8252883355568912,-0.4735010147094627,-1.626078091290438,0.6790760618715126,-1.049789552999954,0.1027875235810285,1.4241267593994067,23.1341435293922,-30.604025444125295,0.5762885382904886,10,0.49000167846678977,0.06500053405761008,-0.5624990463256907,-0.664999008178718,-3.079998016357429,0,0.004458058333363768,-1.0930261441967335,42.5099983215332,-2.6410266442349073,42.75,1.4594407901519681,43.04999923706055,0.004458058333363768
9470,2017-10-03,42.72000122070313,42.84000015258789,42.56999969482422,42.66999816894531,2271400.0,0.002346370045156032,-1.160003662109375,0.5000381475547773,40.952390179157604,57.34530525747466,0.4432887145283857,0.38955715841935756,-0.40442561526140963,-0.7607365003408475,17.80170366340351,0.2700004577636719,0.6769676903726563,-0.4124988555908118,-1.4475251109270388,0.6225273997454153,-0.9300119832589289,0.10501427207730529,1.2200770115014592,30.597000054089513,-18.787478332974395,0.5175131276681145,10,0.28499984741210227,-0.03500175476074929,-0.6325016021728587,-0.7650012969970774,-2.9200019836425852,1,-0.04330529578547404,1.0,42.61999893188477,-1.0930261441967335,42.5099983215332,-2.6410266442349073,42.75,-0.04330529578547404
9471,2017-10-04,43.02999877929688,43.15999984741211,42.70000076293945,42.77000045776367,2202900.0,0.007256496950742486,-1.3000085831179606,5.199649069270078,43.63633210993278,54.22224081727014,0.09814998020228671,0.1361582999201829,-0.6946584663287538,-1.0645195183176952,18.473099502417146,0.45999908447265625,0.4910924496518092,-0.13400115966796022,-1.1119350150813787,0.8439326957454583,-0.622968087374673,0.35496576803875257,0.8122748413728971,84.70572923679075,38.148783383207416,0.4889669277067107,10,-0.02499771118164773,-0.3449993133544993,-0.9349985122680735,-1.0749988555908274,-3.4300003051757884,2,-0.056007434714863136,-1.160003662109375,42.72000122070313,1.0,42.61999893188477,-1.0930261441967335,42.5099983215332,-0.056007434714863136
9472,2017-10-05,43.349998474121094,43.54999923706055,43.02999877929688,43.06999969482422,2165100.0,0.007436665208044868,-1.8888865341415573,1.0769253341549363,42.41483362366766,51.62662433332746,-0.23741027946716287,-0.13068517763827003,-0.9827080434863333,-1.379254890309575,19.116177540946573,0.5200004577636648,0.32611432541400376,0.147998619079587,-0.7944421426282773,1.0904393807874513,-0.3232217617743487,0.6192189999335227,0.4003388117059572,83.8708784278498,42.253463084811486,0.4712203808539334,10,-0.3449974060058594,-0.6649990081787109,-1.314997673034668,-1.394998550415039,-3.4199981689453125,3,-0.07358705280262778,-1.3000085831179606,43.02999877929688,-1.160003662109375,42.72000122070313,1.0,42.61999893188477,-0.07358705280262778
9473,2017-10-06,43.0,43.27000045776367,42.88999938964844,43.2400016784668,2184200.0,-0.00807378284753657,1.5333468967358823,-0.8571525885558583,33.63362159326138,47.340683730615694,0.05924684736599062,0.283464776678521,-0.6064243669719644,-1.022141791379788,19.686965677782485,0.45999908447265625,0.22984515953145745,-0.2334999084472642,-1.0977193782972492,0.6307195614027208,-0.6656096433722567,0.1986098264777283,0.6639171310748893,54.5454832058614,18.193502134491396,0.4321097349249914,10,-0.019998550415039062,-0.3150005340576172,-1.0299997329711914,-1.0450000762939453,-3.259998321533203,4,-0.07488374931867714,-1.8888865341415573,43.349998474121094,-1.3000085831179606,43.02999877929688,-1.160003662109375,42.72000122070313,-0.07488374931867714
9474,2017-10-09,42.61000061035156,43.040000915527344,42.560001373291016,42.93000030517578,2063500.0,-0.009069753247638035,-1.2857220708446866,1.3333227370261465,31.818181818181827,43.411825424565535,0.33385844114955177,0.6949162875343546,-0.19412965797937431,-0.6211558417021834,19.50611614890605,0.4799995422363281,0.08807893002407496,-0.6144992828369169,-1.501611410068186,0.2726128443943523,-1.058055346452548,-0.17094321922128586,0.9726815752562956,5.050438883794052,-25.768268164200208,0.44355606361563377,10,0.37000083923339844,0.17999839782714844,-0.6400003433227539,-0.6550006866455078,-2.8199996948242188,0,-0.07838535800857227,1.5333468967358823,43.0,-1.8888865341415573,43.349998474121094,-1.3000085831179606,43.02999877929688,-0.07838535800857227
9475,2017-10-10,43.0099983215332,43.040000915527344,42.63999938964844,42.72000122070313,2198100.0,0.009387413880591833,1.2857080576778455,-0.9062418043535052,45.37310645527517,42.17581941629088,-0.16325946489872933,0.2942532861826095,-0.5796195779090709,-1.0043764013369838,18.889372806744692,0.43000030517578125,-0.009150794917800908,-0.20450153350829936,-1.0967958306481194,0.6877927636315206,-0.6506486820782058,0.2416456150616071,0.4963230153356477,45.45433527793405,11.666559409495932,0.44614714856990917,10,-0.07999801635742188,-0.024999618530273438,-0.9849977493286133,-1.0549983978271484,-4.049999237060547,1,-0.08067885471803393,-1.2857220708446866,42.61000061035156,1.5333468967358823,43.0,-1.8888865341415573,43.349998474121094,-0.08067885471803393
9476,2017-10-11,43.290000915527344,43.29999923706055,42.95000076293945,42.959999084472656,1379700.0,0.006510174492472709,1.0,1.1379487246945201,50.0,41.5926377400506,-0.4533077702944013,0.01502081730212268,-0.8776680440147544,-1.2688370537335203,18.030026858988546,0.34999847412109375,-0.1493221819054611,0.07550106048584126,-0.8167932366539787,0.9677953576256613,-0.3706460880840652,0.5216482090557477,0.1445412235268364,73.73748660999838,35.23169228706666,0.44614714856990917,10,-0.3600006103515625,-0.27500152587890625,-1.265000343322754,-1.335000991821289,-4.1000022888183665,2,-0.0806191176867126,1.2857080576778455,43.0099983215332,-1.2857220708446866,42.61000061035156,1.5333468967358823,43.0,-0.0806191176867126
9477,2017-10-12,43.43999862670898,43.540000915527344,43.22999954223633,43.22999954223633,1771900.0,0.0034649505199670916,-1.9524069028156221,0.6363573311138639,50.81963966705787,42.13590956638829,-0.5533241210284174,-0.14310153994325248,-1.0182280702051827,-1.4022628090838012,17.15419071728422,0.3100013732910156,-0.2586957606549447,0.2259988784789968,-0.6657507089383756,1.1177484658963692,-0.21987591522968586,0.6718736721876795,-1.1299972534179616,89.7956800479555,46.56090963598619,0.4458747937086845,10,-0.4949989318847585,-0.26999855041503196,-1.3699979782104421,-1.4849987030029226,-4.020000457763665,3,-0.08839779636242595,1.0,43.290000915527344,1.2857080576778455,43.0099983215332,-1.2857220708446866,42.61000061035156,-0.08839779636242595
9478,2017-10-13,44.0,44.41999816894531,43.650001525878906,43.7599983215332,3327400.0,0.012891376404112309,-2.3478459178173074,1.1428701180745164,55.33499299534285,43.77589982687524,-0.9831282131263563,-0.7278170864710631,-1.566280750199354,-1.9668570277591542,16.429136177043794,0.9799995422363352,-0.2818347437416264,0.7780002593994126,-0.1398831403275551,1.6958836591263804,0.3190585595359323,1.236941959262893,-1.665398635864257,77.41941438143347,32.460181049594524,0.4589416998634835,10,-0.5100002288818359,-0.6350002288818359,-1.9624996185302734,-2.0450000762939453,-4.799999237060547,4,-0.09249999306418677,-1.9524069028156221,43.43999862670898,1.0,43.290000915527344,1.2857080576778455,43.0099983215332,-0.09249999306418677
9479,2017-10-16,43.70000076293945,44.040000915527344,43.52999877929688,43.97000122070313,2606500.0,-0.006818164478648803,1.4878162245647641,-1.1249940395772369,52.102807903199356,45.01483512954654,-0.5742035112554618,-0.48331344359753814,-1.2566053827355432,-1.6654178148103966,15.063001268887376,0.5100021362304616,-0.2828441992957238,0.4975009918212905,-0.35713065915611963,1.3521326427987006,0.07018516633258542,0.9248168173099955,-1.2819835266113273,59.55067978809127,14.002174378635075,0.42731582548870667,10,-0.21000099182128906,-0.33500099182128906,-1.692500114440918,-1.7450008392333984,-4.3600006103515625,0,-0.09061782643791172,-2.3478459178173074,44.0,-1.9524069028156221,43.43999862670898,1.0,43.290000915527344,-0.09061782643791172
9480,2017-10-17,43.66999816894531,43.790000915527344,43.400001525878906,43.61999893188477,1272000.0,-0.000686558202982579,1.6896070925904003,-0.18518204552194567,58.0729024381279,46.618898499346,-0.44172438702739925,-0.49607172501357866,-1.2122400528978332,-1.635252785166628,14.019460371355494,0.3899993896484375,-0.22033240772930895,0.4784984588623047,-0.34393137870632273,1.300928296430932,0.06728354007798742,0.889713377646622,-1.1719016953124992,48.97950180484805,1.6816084727097902,0.41121491878431454,10,-0.17999839782714844,-0.30499839782714844,-1.6324968338012695,-1.7149982452392578,-4.429996490478516,1,-0.0888481203596001,1.4878162245647641,43.70000076293945,-2.3478459178173074,44.0,-1.9524069028156221,43.43999862670898,-0.0888481203596001
9481,2017-10-18,43.310001373291016,43.849998474121094,43.290000915527344,43.66999816894531,1995500.0,-0.008243572492528717,-1.8000038147190935,-7.2000457770667134,57.179508999267384,48.25941798552375,-0.04227832528908948,-0.14425859794780393,-0.83532010128107,-1.2744708825424098,13.37726111887189,0.55999755859375,-0.14827092382118678,0.11900157928467081,-0.7031114720996285,0.9411146306689702,-0.2920549464074824,0.530058104976824,-0.7350288318457032,6.7228507041169925,-41.10521395024607,0.41105652569214984,10,0.17999839782714844,0.05499839782714844,-1.1275014877319336,-1.355001449584961,-4.170001983642578,2,-0.10043874742292147,1.6896070925904003,43.66999816894531,1.4878162245647641,43.70000076293945,-2.3478459178173074,44.0,-0.10043874742292147
9482,2017-10-19,43.310001373291016,43.31999969482422,42.88000106811523,43.16999816894531,2126100.0,0.0,4.499988079059765,-0.3889012514437698,60.92901528590457,51.292239506928546,-0.054253949950542335,-0.15039417451779258,-0.8261075067775465,-1.2682489720094665,12.403855923778886,0.4399986267089915,-0.07827083955268677,0.1180015563964858,-0.7046670194317173,0.9406701322246889,-0.29333273151761574,0.5293358443105873,-0.6612278067456998,27.92215030430971,-23.13879678193136,0.41133428791410065,10,0.17999839782714844,0.05499839782714844,-0.9875001907348633,-1.355001449584961,-4.240001678466797,3,-0.09512820632517494,-1.8000038147190935,43.310001373291016,1.6896070925904003,43.66999816894531,1.4878162245647641,43.70000076293945,-0.09512820632517494
9483,2017-10-20,43.4900016784668,43.5,43.2599983215332,43.43000030517578,2023300.0,0.00415609095978442,5.000190739592771,0.42857142857142855,61.66224856718572,54.608246923484536,-0.17593991936463738,-0.33911771101304566,-0.9826855350847481,-1.4324549382625378,11.34905605088087,0.24000167846679688,-0.031183445738321325,0.2925018310546861,-0.5369022243956891,1.1219058865050613,-0.12220019667050508,0.7072038587798772,-0.7703791278254783,52.58626643033109,-1.9243167420852885,0.41470202772518794,10,0.039997100830078125,-0.1250019073486328,-1.0700006484985352,-1.5350017547607422,-4.400001525878906,4,-0.09358480920769119,4.499988079059765,43.310001373291016,-1.8000038147190935,43.310001373291016,1.6896070925904003,43.66999816894531,-0.09358480920769119
9484,2017-10-23,43.56999969482422,43.66999816894531,43.38000106811523,43.5,2244400.0,0.0018394576516429506,1.1481533809941469,1.1666348782503655,61.45553142659717,56.3951830314092,-0.11783272830923863,-0.44176526206733513,-1.0101241422024714,-1.4998651654704105,10.428869595297916,0.28999710083008523,0.0009857374714670186,0.37249984741210795,-0.45690420803826726,1.2019039028624832,-0.042202180313083204,0.7872018751372991,-0.7823621194507382,71.13406927036858,13.036835404598733,0.41470202772518794,10,0.07999992370605469,-0.2049999237060547,-0.9574995040893555,-1.539999008178711,-3.799999237060547,0,-0.10029834662596726,5.000190739592771,43.4900016784668,4.499988079059765,43.310001373291016,-1.8000038147190935,43.310001373291016,-0.10029834662596726
9485,2017-10-24,43.72999954223633,43.97999954223633,43.540000915527344,43.56999969482422,2746900.0,0.0036722480728206275,-3.0000346794749526,2.285722070844687,59.83148866679303,57.48757066105287,-0.1843457706808067,-0.616852176924148,-1.1368659512724548,-1.652605922557001,9.619998869435802,0.4399986267089844,0.10481229248033941,0.5219997406005845,-0.329614449872885,1.373613931074054,0.09619264536384975,0.9478068358373193,-0.8770675431199777,77.27269574626,21.610101492807075,0.4258070952367353,10,-0.07999992370605469,-0.36499977111816406,-0.8924999237060547,-1.489999771118164,-3.849998474121101,1,-0.1003887362360566,1.1481533809941469,43.56999969482422,5.000190739592771,43.4900016784668,4.499988079059765,43.310001373291016,-0.1003887362360566
9486,2017-10-25,43.43999862670898,43.599998474121094,42.900001525878906,43.599998474121094,2229800.0,-0.006631624023852423,7.749970197649191,-1.0000000000000444,51.2747915151501,57.538143088618675,0.14434982492014825,-0.31213892370345064,-0.8195148675925594,-1.3524877191008144,9.867929064362839,0.8299980163574219,0.252096952008408,0.21249885559081605,-0.6417384176175602,1.0667361287991923,-0.21461978101337564,0.6396174921950077,0.9799995422363352,50.90893958204698,-1.1365248004610606,0.4271186366041892,10,0.21000099182129617,-0.07499885559081321,-0.5249986648559499,-1.1999988555908132,-2.6099967956542898,2,-0.09668501567722942,-3.0000346794749526,43.72999954223633,1.1481533809941469,43.56999969482422,5.000190739592771,43.4900016784668,-0.09668501567722942
9487,2017-10-26,43.0099983215332,43.77000045776367,42.97999954223633,43.66999816894531,3256900.0,-0.009898718203719903,-1.1944548936914217,4.125002980234898,50.138481030582064,56.96075287031192,0.5665152201604187,0.14581450875630253,-0.36982100005633356,-0.9149275496850464,10.386744396392157,0.7900009155273438,0.30703654488804943,-0.23050136566162394,-1.0617461086131215,0.6007433772898736,-0.6461237371373727,0.18512100581412483,1.3795999145507807,10.184907193190046,-39.828168549451945,0.4156223714757478,10,0.45000267028808594,0.35500144958496094,-0.029998779296875,-0.7699985504150391,-1.80999755859375,3,-0.0899790533111281,7.749970197649191,43.43999862670898,-3.0000346794749526,43.72999954223633,1.1481533809941469,43.56999969482422,-0.0899790533111281
9488,2017-10-27,43.06999969482422,43.13000106811523,42.58000183105469,43.02999877929688,2682300.0,0.0013950563969442609,5.874833110814941,-0.06060746178075969,57.0121837754352,57.506239078338126,0.4031115906926459,0.1369390788000544,-0.39355124084458737,-0.966304703875366,10.599783269867489,0.5499992370605398,0.3261349487599574,-0.19850006103515483,-0.9610242740086647,0.5640241519383551,-0.5797621675219133,0.18276204545160368,1.2898066070556666,34.999904632412445,-19.845520101675923,0.3812621064867558,10,0.21000099182128906,0.2950000762939453,-0.0475006103515625,-0.8299999237060547,-2.229999542236328,4,-0.092872069383383,-1.1944548936914217,43.0099983215332,7.749970197649191,43.43999862670898,-3.0000346794749526,43.72999954223633,-0.092872069383383
9489,2017-10-30,42.810001373291016,43.09000015258789,42.599998474121094,42.90999984741211,3280600.0,-0.006036645539248653,1.1304463204683795,-2.4999046347515406,46.81533460003985,56.25539820743944,0.5851184633629387,0.4341614368576927,-0.08666006318865982,-0.700703176530034,10.905538265349529,0.4900016784667969,0.32407263307295864,-0.4679985046386719,-1.2006530128263364,0.26465600354899266,-0.8343257587325041,-0.10167125054483961,1.478612749755861,16.428565589739538,-37.96873665568738,0.3663272540938326,10,0.4699993133544922,0.5549983978271484,0.2474985122680664,-0.4350013732910156,-1.5900001525878835,0,-0.08689561087059483,5.874833110814941,43.06999969482422,-1.1944548936914217,43.0099983215332,7.749970197649191,43.43999862670898,-0.08689561087059483
9490,2017-10-31,40.86999893188477,41.59000015258789,39.95000076293945,40.7400016784668,8963800.0,-0.04531657040816173,1.0891716030964658,-1.2999923704891228,24.791641996962582,52.65674631829448,2.3313372749245147,2.3488887675866508,1.869310038952058,1.2335186303882395,12.330360967819038,2.8600006103515625,0.20235680360810449,-2.315500831603998,-3.6023327730299783,-1.028668890178018,-2.958916802316992,-1.6720848608910046,3.350270699482415,24.0837236241626,-26.716011100691745,0.6434159707129902,10,1.095001220703118,1.31500053405761,2.267500877380364,1.710000991821282,0.4400024414062429,1,-0.026914570659871906,1.1304463204683795,42.810001373291016,5.874833110814941,43.06999969482422,-1.1944548936914217,43.0099983215332,-0.026914570659871906
9491,2017-11-01,40.61999893188477,41.11000061035156,40.08000183105469,40.97000122070313,7011600.0,-0.0061169563624569046,2.269831850851719,-2.69238218205279,21.224501870758232,48.24513371661155,2.413430542847472,2.5392698909830926,2.127543833961589,1.4696790434134854,13.58781720627482,1.029998779296875,0.09829701159876691,-2.445000839233394,-4.169920798545192,-0.7200808799215963,-3.3074608188892896,-1.5825408595774988,3.3440545673767517,17.53922048352808,-27.157597661014105,0.8624599796558989,11,1.345001220703118,1.56500053405761,2.575000762939446,1.9650001525878835,0.8899993896484304,2,-0.01821757467326479,1.0891716030964658,40.86999893188477,1.1304463204683795,42.810001373291016,5.874833110814941,43.06999969482422,-0.01821757467326479
9492,2017-11-02,40.15999984741211,40.97999954223633,40.09000015258789,40.5,3717100.0,-0.01132444846303493,-2.708334326745027,0.9714226547939532,9.99999205271277,42.50488299278122,2.6592618106182186,2.8965355707907676,2.588989375449586,1.9141408619932463,14.215406659290556,0.8899993896484375,-0.05735473904671551,-2.745499992370604,-4.896724997008555,-0.5942749877326534,-3.8211124946895794,-1.6698874900516287,3.5632104876700907,6.603744160994619,-32.55128564082757,1.0756125023189744,11,1.8050003051757812,2.0249996185302734,2.9200000762939453,2.424999237060547,1.7400016784667969,3,0.01668331638914955,2.269831850851719,40.61999893188477,1.0891716030964658,40.86999893188477,1.1304463204683795,42.810001373291016,0.01668331638914955
9493,2017-11-03,39.77999877929688,40.18999862670898,39.650001525878906,40.13000106811523,3157900.0,-0.00946217802686855,1.297872685805229,1.0294180345341726,9.83605404049051,36.769385505436034,2.746476666577685,3.1862964589894105,2.988295199064815,2.281187077181933,15.305390128413249,0.539997100830071,-0.2085469923316765,-2.964500999450678,-5.5283512723391794,-0.4006507265621764,-4.246426135894929,-1.6825758630064271,3.716818981456754,3.7789914335617936,-31.44135168643637,1.281925136444251,11,2.035001754760735,2.2550010681152273,3.205000877380364,2.805000305175774,1.9900016784667898,4,0.03569638077469217,-2.708334326745027,40.15999984741211,2.269831850851719,40.61999893188477,1.0891716030964658,40.86999893188477,0.03569638077469217
9494,2017-11-06,39.27000045776367,39.84000015258789,39.099998474121094,39.72999954223633,2882000.0,-0.012820471020191015,1.1764745481268724,1.3142745038201753,8.955220693890993,31.11646684178025,2.8858535408324144,3.6187771449380435,3.4904707251758325,2.7701835721716535,17.273524550384117,0.7400016784667969,-0.4055933944541934,-3.3074993133544908,-6.306431913209941,-0.3085667134990402,-4.806965613282216,-1.8080330134267655,3.9190720041999825,6.82738429908432,-25.55152976614861,1.4994662999277244,11,2.164999008178711,2.4899978637695312,3.6649999618530273,3.3149986267089844,0.779998779296875,0,0.03997961997766741,1.297872685805229,39.77999877929688,-2.708334326745027,40.15999984741211,2.269831850851719,40.61999893188477,0.03997961997766741
9495,2017-11-07,39.540000915527344,39.56999969482422,39.22000122070313,39.27000045776367,4562800.0,0.006875489040395255,1.1212156241690994,-0.5869586850878211,14.23149781505451,27.00054531954741,2.18921741669201,3.241687024452787,3.2149788386242477,2.477344670737132,19.34801940210599,0.34999847412108664,-0.6363380639612899,-2.8639989852905288,-6.145747065986846,0.41774909540578875,-4.5048730256386875,-1.22312494494237,3.2401641476520524,21.89064546127422,-13.166267715092683,1.6408740403481588,11,1.894998550415039,2.2199974060058594,3.357499122619629,3.0449981689453125,0.029998779296875,1,0.042488625854230966,1.1764745481268724,39.27000045776367,1.297872685805229,39.77999877929688,-2.708334326745027,40.15999984741211,0.042488625854230966
9496,2017-11-08,39.79999923706055,39.810001373291016,39.540000915527344,39.650001525878906,3273400.0,0.006575577023598456,2.1764389094580947,0.5555461365659305,18.263988146153295,23.458934999055327,1.5182455266470924,2.8531004953937327,2.953364168429516,2.197704024399883,20.881934053771324,0.2700004577636719,-0.8907214876244609,-2.4295005798339844,-5.879708835408984,1.020707675741015,-4.154604707621488,-0.7043964520464812,2.612149167213019,37.23406198067897,1.2219948379905432,1.7251041277875012,11,1.3150005340576172,1.9599990844726562,3.0450010299682617,2.844999313354492,0.7600021362304688,2,0.03793975289387452,1.1212156241690994,39.540000915527344,1.1764745481268724,39.27000045776367,1.297872685805229,39.77999877929688,0.03793975289387452
9497,2017-11-09,39.599998474121094,40.150001525878906,39.5099983215332,39.68999862670898,3933800.0,-0.005025144893802347,-3.7407564390567822,-0.6000101726812171,14.954921269448946,18.78590583172352,1.3227731463666643,2.8993171626719345,3.145522714662171,2.392028503249911,21.859268540306285,0.6400032043457031,-1.1812442207489227,-2.4375013351440415,-6.0285835841830036,1.1535809138949205,-4.2330424596635225,-0.6419602106245605,2.480934937137228,45.87155321151998,11.462120336893392,1.79554112451948,11,1.4950008392333984,2.1599998474121094,3.245001792907715,3.0600013732910156,0.6200027465820384,3,0.04823232123759569,2.1764389094580947,39.79999923706055,1.1212156241690994,39.540000915527344,1.1764745481268724,39.27000045776367,0.04823232123759569
9498,2017-11-10,39.93000030517578,39.959999084472656,39.45000076293945,39.4900016784668,2591300.0,0.008333379893192383,1.0400088501651776,-4.888865341415213,18.62071142751158,15.653169923664825,0.5593425651968431,2.3702934391902133,2.8287601343975624,2.0618841427943124,21.624082559454042,0.5099983215332031,-1.433981444830529,-1.9039995193481474,-5.488095763130012,1.6800967244337173,-3.6960476412390832,-0.1119513974572115,1.8528396123688182,79.04756368709401,47.247697701618996,1.7920481218909325,11,0.41499900817871094,1.8299980163574219,2.9149999618530273,2.729999542236328,0.20000076293944602,4,0.04933636878654801,-3.7407564390567822,39.599998474121094,2.1764389094580947,39.79999923706055,1.1212156241690994,39.540000915527344,0.04933636878654801
9499,2017-11-13,39.7400016784668,40.02000045776367,39.70000076293945,39.93000030517578,2524200.0,-0.004758292643547879,-1.3703640910439536,-0.43181640845131475,15.780475037623503,14.651929150404925,0.2995680474377167,2.3699142418891626,3.001693770924774,2.2541467525804464,21.60328911050605,0.31999969482421875,-1.6818915285535354,-1.895998191833499,-5.4835815170600455,1.6915851333930476,-3.689789854446772,-0.10220652922022566,1.77455409473545,55.91400936856493,28.632410654250634,1.7937916626132733,11,0.36499786376953125,2.0199966430664062,3.092498779296875,2.9199981689453125,0.12999725341797586,0,0.0510820003411534,1.0400088501651776,39.93000030517578,-3.7407564390567822,39.599998474121094,2.1764389094580947,39.79999923706055,0.0510820003411534
9500,2017-11-14,39.790000915527344,40.65999984741211,39.70000076293945,39.72000122070313,4733100.0,0.0012581589066122945,-16.454431960049938,-0.36842210934202296,17.352436390436665,14.221699652591417,0.08969242695054191,2.123188255018391,2.943240624408709,2.2046494797360623,21.4839797580074,0.9599990844726562,-1.9903264200246795,-1.6519990921020522,-5.195827713839428,1.8918295296353236,-3.42391340297074,0.11991521876663569,1.4830991277667849,28.099207425108926,3.649073752403037,1.7719143108686877,11,0.2499980926513672,1.9699974060058594,3.094999313354492,2.8699989318847656,0.2999992370605469,1,0.006534262768306265,-1.3703640910439536,39.7400016784668,1.0400088501651776,39.93000030517578,-3.7407564390567822,39.599998474121094,0.006534262768306265
9501,2017-11-15,38.959999084472656,39.79999923706055,38.59000015258789,39.2599983215332,3783200.0,-0.020859557978315957,-1.326927802985009,-4.285722070845122,16.1936719348534,14.909886306162598,0.7369595366254416,2.751668856606223,3.7401400137461778,3.028096559814557,21.970029893627064,1.2099990844726562,-2.290856461833279,-2.264500808715823,-5.859195720328195,1.3301941028965487,-4.061848264522013,-0.46715335290963367,2.0957908019041724,17.874347170673634,-8.034062571598614,1.7973474558061875,11,0.6650009155273438,2.5450000762939453,3.997500419616699,3.700000762939453,1.229999542236321,2,0.015657100222948195,-16.454431960049938,39.790000915527344,-1.3703640910439536,39.7400016784668,1.0400088501651776,39.93000030517578,0.015657100222948195
9502,2017-11-16,39.18999862670898,39.290000915527344,38.650001525878906,38.97999954223633,3283800.0,0.0059034791488992155,2.1219203572757723,-0.6999987284309873,18.506484056608528,15.8732674190646,0.3966023855088636,2.31592157033365,3.472902983192128,2.797603290028057,23.331874992416406,0.6399993896484375,-2.324701754855873,-1.8285011291503963,-5.392055165551717,1.7350529072509246,-3.6102781473510603,-0.04672411094973228,1.5698964916131786,28.985437805682267,4.052426318692959,1.781777018200661,11,0.43500137329102273,2.3150005340576243,3.782501220703132,3.470001220703132,1.0699996948242259,3,0.03495796873155155,-1.326927802985009,38.959999084472656,-16.454431960049938,39.790000915527344,-1.3703640910439536,39.7400016784668,0.03495796873155155
9503,2017-11-17,39.41999816894531,39.4900016784668,39.04999923706055,39.04999923706055,2608500.0,0.00586883261791149,-1.3783984411246173,1.7619073569482886,22.34908145466268,17.361474170261452,0.12311313896092457,1.8607766442105458,3.214663193065789,2.5662070528641507,24.363059639597328,0.44000244140625,-2.317820271192744,-1.3950014114379883,-4.826695688420777,2.0366928655448007,-3.1108485499293863,0.32084572705340975,1.0795095534887338,40.096528440691586,13.50581083770486,1.7158471384913951,11,0.2050018310546875,2.085000991821289,3.6375017166137695,3.240001678466797,0.8200035095214844,4,0.020294345228764055,2.1219203572757723,39.18999862670898,-1.326927802985009,38.959999084472656,-16.454431960049938,39.790000915527344,0.020294345228764055
9504,2017-11-20,39.20000076293945,39.41999816894531,39.099998474121094,39.36999893188477,2965700.0,-0.005580857844361131,1.37039758116929,-0.4594558370191855,31.06576336399506,19.231948120143738,0.3711692896333858,1.8304463534741373,3.389741718557268,2.7916575292842367,25.182904630685698,0.31999969482421875,-2.222517315356967,-1.3964988708496122,-4.6409872391527,1.8479894974534758,-3.0187430550011527,0.22574531330192826,1.070366051113055,29.468632863898215,2.4550134847479725,1.622244184151544,11,0.4249992370605469,2.114999771118164,4.227499008178711,3.539999008178711,1.0699996948242188,0,0.023724497119270938,-1.3783984411246173,39.41999816894531,2.1219203572757723,39.18999862670898,-1.326927802985009,38.959999084472656,0.023724497119270938
9505,2017-11-21,39.34000015258789,39.599998474121094,39.2599983215332,39.27000045776367,2105600.0,0.0035714129317261367,-6.555225904891074,-0.411767345839674,35.11627741927465,21.10442470604611,0.22329852192870447,1.4173651689999787,3.191984255691814,2.6460052987771334,25.47830288874434,0.3999977111816406,-2.08933593909984,-1.0369995117187472,-3.9677156880760975,1.8937166646386032,-2.5023575998974223,0.42835857645992803,0.7287226620888632,61.98351797322774,32.376387054145404,1.4653580881786752,11,0.2849998474121094,1.9449996948242188,4.087499618530273,3.3999996185302734,0.7400016784667969,1,0.013472261749902792,1.37039758116929,39.20000076293945,-1.3783984411246173,39.41999816894531,2.1219203572757723,39.18999862670898,0.013472261749902792
9506,2017-11-22,39.2400016784668,39.5,39.15999984741211,39.33000183105469,1876400.0,-0.002541903246904731,-1.7199597174115384,-1.2857220708446866,38.32488095998822,23.70108689388381,0.2631842615252751,1.2507012567518387,3.2292927265223454,2.738434716809344,27.081365133600855,0.3400001525878906,-1.8844201647221226,-0.9269981384277344,-3.5155159123503523,1.6615196354948836,-2.2212570253890433,0.3672607485335746,0.6512744167592928,62.10547872596733,28.366300614597733,1.294258886961308,11,0.3849983215332031,2.0449981689453125,4.187498092651367,3.499998092651367,0.8499984741210938,2,0.021661530014345898,-6.555225904891074,39.34000015258789,1.37039758116929,39.20000076293945,-1.3783984411246173,39.41999816894531,0.021661530014345898
9507,2017-11-24,39.13999938964844,39.38999938964844,39.099998474121094,39.38999938964844,722700.0,-0.002548478199307369,1.32000732421875,2.7777730682829653,41.256829462001946,26.216211119938293,0.3252803896545515,1.102429414487787,3.2589923821958706,2.8247807655535127,28.530151791882375,0.29000091552734375,-1.7339611985759404,-0.8335004806518569,-3.0836588403017657,1.416657878998052,-1.9585796604768078,0.291578699173094,0.5951235924610714,16.36368680598423,-20.290938639276497,1.1250791798249535,11,0.4850006103515625,2.145000457763672,4.287500381469727,3.6000003814697266,0.6399993896484446,4,0.02682675660281797,-1.7199597174115384,39.2400016784668,-6.555225904891074,39.34000015258789,1.37039758116929,39.20000076293945,0.02682675660281797
9508,2017-11-27,39.06999969482422,39.209999084472656,38.86000061035156,39.15999984741211,2453400.0,-0.001788443942662199,2.6842210934206037,0.3600006103515625,46.894395589163885,29.673313403442783,0.291069027186623,0.903728771945552,3.2438537837524493,2.891755550934228,30.84689854608207,0.34999847412109375,-1.6175023902214605,-0.7035001754760728,-2.4493681671365266,1.042367816184381,-1.5764341713063033,0.16943382035415766,0.5277085477426979,28.378336580990382,-11.55149283051848,0.872933995830228,11,0.5550003051757812,2.2150001525878906,4.357500076293945,3.6700000762939453,1.3800010681152344,0,0.030458117123216333,1.32000732421875,39.13999938964844,-1.7199597174115384,39.2400016784668,-6.555225904891074,39.34000015258789,0.030458117123216333
9509,2017-11-28,39.09000015258789,39.13999938964844,38.91999816894531,38.9900016784668,2101000.0,0.0005119134353697152,1.20004577706569,-1.111092273131861,42.424222963470065,32.45906746711316,0.18905015171468165,0.6226703162026368,3.1291325923383866,2.8665803239497336,33.28884517364925,0.220001220703125,-1.4591338952949116,-0.49749965667724894,-1.526875706094856,0.531876392740358,-1.0121876813860524,0.017188368031554546,0.38678311918154407,31.081108946006413,-10.670764131058565,0.5146880247088034,11,0.10499954223632812,2.1949996948242188,4.357499122619629,3.6499996185302734,1.0900001525878906,1,0.02941932774085121,2.6842210934206037,39.06999969482422,1.32000732421875,39.13999938964844,-1.7199597174115384,39.2400016784668,0.02941932774085121
9510,2017-11-29,39.77000045776367,39.91999816894531,39.209999084472656,39.29999923706055,2094100.0,0.017395761128713216,-1.1846074392290808,4.700083924620432,49.5575400487021,36.16616392420746,-0.5521500500667855,-0.15174450854748045,2.366807888947605,2.1921727616987283,32.45208135119332,0.8299980163574219,-1.3210763262568008,0.23750057220458842,-0.6036983401033922,1.078699484512569,-0.18309888394939833,0.6581000283585752,-1.1800003051757812,85.8492399378131,41.727884352063725,0.4205994561539903,11,-0.4850006103515625,1.5149993896484375,3.737499237060547,2.969999313354492,0.31999969482421875,2,0.012572290526649876,1.20004577706569,39.09000015258789,2.6842210934206037,39.06999969482422,1.32000732421875,39.13999938964844,0.012572290526649876
9511,2017-11-30,39.88000106811523,40.150001525878906,39.68000030517578,39.86000061035156,5803000.0,0.002765919262897043,-1.473683682176379,0.042554054931482836,54.242464526197054,40.13682842082841,-0.5787903093684221,-0.33732104773519467,2.192439351517912,2.096764245730469,31.442802214938038,0.470001220703125,-1.1403012358297957,0.3845010757446232,-0.30708705876492104,1.0760892102541675,0.03870700848985109,0.7302951429993954,-1.26340095520019,79.06974681073737,33.71695214301034,0.34579406725477285,11,-0.3749999999999929,1.299999237060554,3.6274986267089915,2.859998703002937,0.34000015258790484,3,0.00501506413196573,-1.1846074392290808,39.77000045776367,1.20004577706569,39.09000015258789,2.6842210934206037,39.06999969482422,0.00501506413196573
9512,2017-12-01,40.83000183105469,40.849998474121094,39.7400016784668,39.959999084472656,3913200.0,0.023821482886042356,1.4395640326975476,43.49914171277533,61.47961666167122,44.484665666051576,-1.4211400647918353,-1.3012700891668771,1.1887497244284333,1.1572879566238043,30.314380635541138,1.1099967956542969,-0.9546935279482653,1.301001739501956,0.4317870704538578,2.170216408550054,0.8663944049779104,1.7356090740260015,-2.1520656616210943,98.9951424858051,55.51253393101058,0.4346073345240487,12,-0.9750022888183594,0.34999847412109375,2.6774978637695312,1.9099979400634766,-0.9200019836425781,4,-0.018123968779838795,-1.473683682176379,39.88000106811523,-1.1846074392290808,39.77000045776367,1.20004577706569,39.09000015258789,-0.018123968779838795
9513,2017-12-04,41.20000076293945,41.31999969482422,40.65999984741211,40.91999816894531,2661700.0,0.00906193767552943,1.538458716942376,0.32184104601299623,67.80487351017408,48.56678901562702,-1.6897922988118736,-1.6437050595164493,0.7653529824164025,0.7924076467701013,28.97831575619247,0.6599998474121094,-0.6598188843124575,1.6000005722045927,0.45593489594595127,2.744066248463234,1.0279677340752684,2.172033410333917,-2.3917408552246116,95.00004768368551,50.89683757473892,0.5720328381293217,12,-1.1100006103515625,-0.3400001525878906,2.2124996185302734,1.539999008178711,-0.6399993896484375,0,-0.034466066925899264,1.4395640326975476,40.83000183105469,-1.473683682176379,39.88000106811523,-1.1846074392290808,39.77000045776367,-0.034466066925899264
9514,2017-12-05,40.84000015258789,41.5,40.77000045776367,41.36000061035156,2950700.0,-0.008737878730220583,-1.2121203363870185,-1.8571272870941813,61.904753666564304,51.54328637643698,-1.1987551269733245,-1.222743961713384,1.0605464361879626,1.1538887679193621,27.24837277819611,0.7299995422363281,-0.3835845726831053,1.1614999771118164,-0.09695897352782623,2.419958927751459,0.5322705017919986,1.7907294524316342,-1.830801061904296,71.17905748696506,24.016599168305646,0.629229475319821,12,-0.6599998474121094,0.0,2.4825000762939453,1.8999996185302734,-0.3400001525878906,1,-0.009549446331814537,1.538458716942376,41.20000076293945,1.4395640326975476,40.83000183105469,-1.473683682176379,39.88000106811523,-0.009549446331814537
9515,2017-12-06,41.22000122070313,41.310001373291016,40.849998474121094,40.93000030517578,2704100.0,0.00930462944895849,-1.0444365325602292,-0.5576935773759444,78.53538710516433,56.01112039256766,-1.4349316776021297,-1.5498941948847644,0.6204295453850719,0.7756768879209801,25.42494153205587,0.470001220703125,-0.12982880608550573,1.4575010299682702,0.02563891548249586,2.8893631444540446,0.7415699727253866,2.173432087211154,-1.9617220390878956,84.61544910731917,32.35413664999869,0.7159310572428867,12,-1.0400009155273509,-1.1300010681152415,2.102499008178704,1.519998550415032,-0.44000244140625,2,-0.02523049210888917,-1.2121203363870185,40.84000015258789,1.538458716942376,41.20000076293945,1.4395640326975476,40.83000183105469,-0.02523049210888917
9516,2017-12-07,41.310001373291016,41.810001373291016,41.040000915527344,41.27000045776367,3667800.0,0.0021834097506692185,-2.0800018310546875,0.1379337560179914,77.74872926631986,60.06577592638076,-1.3414959540770894,-1.603163500000349,0.48527178397863224,0.6947136073645055,24.148047415940887,0.7700004577636719,0.05124025042514546,1.472001075744629,-0.11862519646384584,3.0626273479531037,0.6766879396403951,2.2673142118488627,-1.8275501098373041,75.84540706695807,19.787241968555463,0.7953131361042365,12,-0.9750003814697266,-1.1100006103515625,0.7649984359741211,0.8749980926513672,-0.40000152587890625,3,-0.029532829342676203,-1.0444365325602292,41.22000122070313,-1.2121203363870185,40.84000015258789,1.538458716942376,41.20000076293945,-0.029532829342676203
9517,2017-12-08,41.5099983215332,41.52999877929688,41.11999893188477,41.33000183105469,2396300.0,0.0048413687144415185,2.727315288446292,4.499809269502194,77.57258247150298,63.47446335775177,-1.3074462279944257,-1.7420469074067029,0.25118150859388066,0.5034115572524698,23.40589743975294,0.4099998474121094,0.2170603615348199,1.576498031616211,-0.17516068653426942,3.3281567497666913,0.7006686725409708,2.452327390691451,-1.748241044899018,73.91281272183264,15.181455305610832,0.8758293590752392,12,-1.144998550415039,-1.30999755859375,0.5650014877319336,0.6750011444091797,-1.029998779296875,4,-0.031076780365970058,-2.0800018310546875,41.310001373291016,-1.0444365325602292,41.22000122070313,-1.2121203363870185,40.84000015258789,-0.031076780365970058
9518,2017-12-11,41.900001525878906,41.90999984741211,41.29999923706055,41.400001525878906,2604900.0,0.009395404001820706,1.3461713397009845,2.7778319381159267,84.09089376557546,68.1040934468746,-1.4011424500234853,-2.08372916505526,-0.1613489269619066,0.12222398189177852,22.715489887379327,0.6100006103515625,0.3932528455183757,1.8680011749267607,-0.09199527398580898,3.8279976238393303,0.8880029504704794,2.847999399383042,-1.8924549576459029,99.12295378190628,35.17443004273916,0.979998224456284,12,-1.3400020599365234,-1.6500015258789062,0.17499828338623047,0.28499794006347656,-0.94000244140625,0,-0.047494071742162136,2.727315288446292,41.5099983215332,-2.0800018310546875,41.310001373291016,-1.0444365325602292,41.22000122070313,-0.047494071742162136
9519,2017-12-12,41.77000045776367,42.22999954223633,41.75,41.95000076293945,3834600.0,-0.0031026506773500495,-3.3636079900124844,-0.3600006103515625,80.75946188687263,71.57097365111576,-0.9510139286501555,-1.8907897117049401,-0.05939636753118549,0.2629289684887155,22.212604080076424,0.4799995422363281,0.5744437657726991,1.6365001678466768,-0.46497151062095554,3.7379718463143092,0.5857643286128607,2.687236007080493,-1.4961104304455972,66.66675880904138,2.367655326894905,1.0507358392338162,12,-0.8150005340576172,-1.3600006103515625,0.1549997329711914,0.2649993896484375,0.9799995422363281,1,-0.02896813672999987,1.3461713397009845,41.900001525878906,2.727315288446292,41.5099983215332,-2.0800018310546875,41.310001373291016,-0.02896813672999987
9520,2017-12-13,40.04999923706055,41.70000076293945,39.95000076293945,41.68999862670898,5374100.0,-0.04117790763354978,1.1084290835554738,9.111092273131822,57.271063675911414,71.90748466775071,0.9084111107030353,-0.15843436150029788,1.608767614642737,1.9818249510766677,21.937138103486603,1.8199996948242188,0.7087335250792535,-0.09650096893310689,-2.192234525843901,1.999232587977687,-1.1443677473885074,0.9513658095222937,2.1800003051757812,4.385900335961238,-57.70426694250054,1.047866778455398,12,0.9350013732910156,0.3600006103515625,1.547499656677246,1.7099990844726562,2.5600013732910156,2,0.011235974319895758,-3.3636079900124844,41.77000045776367,1.3461713397009845,41.900001525878906,2.727315288446292,41.5099983215332,0.011235974319895758
9521,2017-12-14,39.56999969482422,40.11999893188477,39.52000045776367,39.97999954223633,4410100.0,-0.01198500752509768,-1.3529429364290106,0.2500000000000011,53.613445162647025,71.03346561230357,1.4972660598824916,0.38958214249645096,2.020289833332086,2.4486559460945756,20.75328012459495,0.5999984741211009,0.859785978218909,-0.6070005416870146,-2.64704356565003,1.4330424822760008,-1.6270220536685187,0.4130209702944896,2.6599998474121094,1.844990920735913,-63.30166763300386,1.0200215119815066,12,1.3050003051757812,0.8400001525878906,2.027499198913574,2.1899986267089844,3.270000457763672,3,0.0305786983524019,1.1084290835554738,40.04999923706055,-3.3636079900124844,41.77000045776367,1.3461713397009845,41.900001525878906,0.0305786983524019
9522,2017-12-15,40.560001373291016,40.959999084472656,39.77999877929688,39.77999877929688,9689800.0,0.025018996363456836,-2.0256317460007316,-1.902446059230158,60.844252222878055,70.26006324704845,0.519576082648534,-0.5191362225882301,0.9615867583330697,1.4551006293616382,19.438935720969187,1.3899993896484375,0.9705306536985105,0.31450099945068644,-1.6774357005547458,2.3064376994561187,-0.6814673505520261,1.310469349453399,1.5615982055664048,38.376430511957885,-30.123197224416565,0.9959683500027147,12,0.3149986267089844,-0.15000152587890625,0.877497673034668,1.1999969482421875,2.329998016357422,4,0.008629153409042356,-1.3529429364290106,39.56999969482422,1.1084290835554738,40.04999923706055,-3.3636079900124844,41.77000045776367,0.008629153409042356
9523,2017-12-18,40.22000122070313,40.70000076293945,40.18000030517578,40.66999816894531,3431800.0,-0.008382646476234434,1.0392089398177928,-0.5769172457977298,57.8581368907433,69.81043916084612,0.7889061468671841,-0.12240457981771158,1.2388014321329237,1.7884162866073652,18.38108490873634,0.5200004577636719,1.0557702910016573,-0.06549930572509055,-2.0194050946686133,1.8884064832184322,-1.0424522001968484,0.9114535887466673,1.797534393310535,25.830295181655927,-45.4443741770027,0.9769528944717598,12,0.6549987792968679,0.18999862670897727,1.2074975967407156,1.539997100830071,3.3699989318847585,0,0.00646440362113565,-2.0256317460007316,40.560001373291016,-1.3529429364290106,39.56999969482422,1.1084290835554738,40.04999923706055,0.00646440362113565
9524,2017-12-19,40.13000106811523,40.54999923706055,40.13000106811523,40.4900016784668,2916200.0,-0.0022376964161199275,-1.3333192048488431,0.8000067817300478,52.727274829032304,66.94287113016479,0.8578093987085822,0.04304834080502218,1.2762485652863447,1.8711407350394467,17.245196125260083,0.4199981689453196,1.0329299809086692,-0.2019994735717816,-2.0902973715093296,1.6862984243657664,-1.1461484225405556,0.7421494753969924,1.7876331396484417,27.981675456800858,-39.73717642417476,0.9441489489687743,12,0.7449989318847727,0.2799987792968821,0.9224977493286204,1.6299972534179759,2.9799995422363352,1,0.020682730980959185,1.0392089398177928,40.22000122070313,-2.0256317460007316,40.560001373291016,-1.3529429364290106,39.56999969482422,0.020682730980959185
9525,2017-12-20,39.86999893188477,40.27000045776367,39.77999877929688,40.27000045776367,3053100.0,-0.006478996494147515,1.449999046329286,1.1111134658584756,49.92591018573892,63.851446787878004,1.012668023168743,0.3634255319310782,1.4666978104735833,2.1158945191373917,16.28340073561465,0.49000167846678977,0.9364464368144212,-0.48850154876708274,-2.332539640571504,1.3555365430373385,-1.4105205946692934,0.4335174971351279,1.9517299258788938,24.305472771248247,-40.24351723847958,0.9220190459022103,12,1.0050010681152273,0.5400009155273366,1.062499999999993,1.8899993896484304,2.6100006103515554,2,0.0722347917047983,-1.3333192048488431,40.13000106811523,1.0392089398177928,40.22000122070313,-2.0256317460007316,40.560001373291016,0.0722347917047983
9526,2017-12-21,40.09000015258789,40.29999923706055,39.790000915527344,40.0,2628200.0,0.005517964048079804,1.0,-0.2249995231646648,43.853814913925454,60.104917059258284,0.6720875468989647,0.22173773350175452,1.1692394006574673,1.863886248870763,15.14999736548806,0.5099983215332031,0.8918200028696219,-0.3110002517700181,-2.0843225150287026,1.4623220114886664,-1.197661383399364,0.5756608798593277,1.6396595691757767,26.271296026896394,-32.51926701568139,0.886661131629343,12,0.7849998474121094,0.31999969482421875,0.8099985122680664,1.6699981689453125,2.8600006103515625,3,0.06285857940065398,1.449999046329286,39.86999893188477,-1.3333192048488431,40.13000106811523,1.0392089398177928,40.22000122070313,0.06285857940065398
9527,2017-12-22,40.18999862670898,40.40999984741211,40.09000015258789,40.150001525878906,1728800.0,0.0024943495570086682,-3.0,0.44441147798067804,41.21738438165488,55.34119379437822,0.40806893727079085,0.21548385100658862,0.9865131146050174,1.7450706210289155,13.890020062679909,0.31999969482421875,0.7394114220717256,-0.26350173950196165,-1.9391140898279247,1.4121106108240014,-1.1013079146649432,0.5743044356610199,1.451274724494688,44.56510471735937,-9.246768694290218,0.8378061751629798,12,0.6850013732910227,0.2500019073486399,0.3750009536743235,1.3150005340576243,2.270000457763679,4,0.06593684041874548,1.0,40.09000015258789,1.449999046329286,39.86999893188477,-1.3333192048488431,40.13000106811523,0.06593684041874548
9528,2017-12-26,40.2599983215332,40.5,40.16999816894531,40.22000122070313,1301800.0,0.0017417192638993217,-3.714203972643797,1.0,44.68863445184403,51.333324079375046,0.09048571435459962,0.2521339960833018,0.8148400620603411,1.6543940963545367,12.34009930550695,0.3300018310546875,0.579655458526247,-0.25300197601318075,-1.8014496640761735,1.295445712049812,-1.027225820044677,0.5212218680183156,1.296424113932865,62.33756582825911,10.279587978390005,0.7742238440314966,12,0.3500022888183594,0.2850017547607422,0.30500125885009766,1.2450008392333984,1.1700019836425781,1,0.06532541425141014,-3.0,40.18999862670898,1.0,40.09000015258789,1.449999046329286,39.86999893188477,0.06532541425141014
9529,2017-12-27,40.2400016784668,40.41999816894531,40.09000015258789,40.34000015258789,1289600.0,-0.0004966876279205445,1.5384999119666647,-2.500143061516896,40.39216566250405,49.45789096677422,-0.14457523056004362,0.3823042544017312,0.74050605201667,1.6538667097769633,10.668120466632628,0.3299980163574219,0.3932128766121963,-0.33049869537353516,-1.7351902562480248,1.0741928655009545,-1.0328444758107764,0.3718470850637061,1.2349638778911753,63.889183232314316,15.290648871812103,0.7023457804372444,12,-1.9073486328125e-06,0.30499839782714844,0.3249979019165039,1.2649974822998047,0.3599967956542969,2,0.08325045562594346,-3.714203972643797,40.2599983215332,-3.0,40.18999862670898,1.0,40.09000015258789,0.08325045562594346
9530,2017-12-28,40.27000045776367,40.290000915527344,40.040000915527344,40.209999084472656,1629700.0,0.0007454964723057067,3.999885561701316,-0.600022888532845,39.68253247411831,47.910011779159916,-0.15654764372594343,0.41285198366198017,0.6155475355826141,1.6057050749439696,10.290595252117926,0.25,0.12251760600097583,-0.32549991607665874,-1.6873486900125059,1.0363488578591884,-1.0064243030445823,0.35542447089126483,1.126766494650525,67.60565650487315,21.526130419766844,0.6809243869679221,12,0.09999847412109375,0.27499961853027344,0.19999980926513672,1.2349987030029297,1.7299995422363281,3,0.07052396623552482,1.5384999119666647,40.2400016784668,-3.714203972643797,40.2599983215332,-3.0,40.18999862670898,0.07052396623552482
9531,2017-12-29,40.08000183105469,40.400001525878906,40.02999877929688,40.150001525878906,2487000.0,-0.004718118315103048,-3.3528250235608423,-1.1666348782503655,35.78533048684761,45.1256871418232,0.12672968079692026,0.6520324629522491,0.7180263087349275,1.7794450014913537,10.312878419558766,0.37000274658202414,-0.14799343696921596,-0.52549858093262,-1.8680258026852385,0.8170286408199985,-1.1967621918089293,0.14576502994368923,1.2416944615734877,10.638919550677176,-30.601305525634277,0.6712636108763079,12,0.15999794006347656,0.4649982452392578,0.3749980926513672,1.424997329711914,2.1099967956542898,4,0.059880179679085765,3.999885561701316,40.27000045776367,1.5384999119666647,40.2400016784668,-3.714203972643797,40.2599983215332,0.059880179679085765
9532,2018-01-02,40.09000015258789,40.20000076293945,39.61999893188477,40.20000076293945,3670800.0,0.00024945910869345056,9.545429324455412,1.5714441416893732,30.53761006227387,42.090073049771036,0.04810973399668228,0.6152992501622094,0.6188198452260991,1.749089270832684,10.613993153805493,0.5800018310546804,-0.20099855248461296,-0.4785001754760714,-1.835684674163545,0.8786843232114023,-1.1570924248198082,0.20009207386766548,1.1596283066457076,53.409164799056356,18.685574262346435,0.6785922493437386,1,-0.005001068115234375,0.4549999237060547,0.36499977111816406,1.414999008178711,1.2599983215332031,1,0.07133950110915488,-3.3528250235608423,40.08000183105469,3.999885561701316,40.27000045776367,1.5384999119666647,40.2400016784668,0.07133950110915488
9533,2018-01-03,39.77999877929688,40.16999816894531,39.75,40.150001525878906,2815200.0,-0.007732635872065408,1.0487913805616034,3.36364266888605,29.399560085455548,39.49810474492918,0.32311170873045825,0.8574236027775868,0.8283687192246347,2.042631808579891,10.35185524280476,0.4199981689453125,-0.20129552247293958,-0.717501449584951,-2.084124871168761,0.6491219719988592,-1.400813160376856,-0.034189738793045876,1.4004445598779185,20.000000000000178,-10.241691094447745,0.6833117107919037,1,0.2800006866455007,0.7650012969970632,0.6750011444091726,1.7250003814697195,1.7100028991699148,2,0.06737054769771778,9.545429324455412,40.09000015258789,-3.3528250235608423,40.08000183105469,3.999885561701316,40.27000045776367,0.06737054769771778
9534,2018-01-04,40.45000076293945,40.52000045776367,39.83000183105469,39.86000061035156,3663300.0,0.016842684871857472,-1.123080173481305,-1.594583170093026,55.29102718325896,40.09422885576474,-0.33159556521718514,0.16517433031971507,0.06104963520943585,1.3736316825405908,9.755197981748267,0.7400016784667898,-0.32722464938397877,-0.02799949645996236,-1.3851426268964318,1.329143633976507,-0.706571061678197,0.6505720687582723,0.6640248609789055,92.22226931717029,56.284745266731534,0.6785715652182364,1,-0.3800010681152344,0.12499809265136719,0.0049991607666015625,1.0549983978271484,0.8199996948242188,3,0.024227429511799015,1.0487913805616034,39.77999877929688,9.545429324455412,40.09000015258789,-3.3528250235608423,40.08000183105469,0.024227429511799015
9535,2018-01-05,40.18000030517578,40.70000076293945,40.04999923706055,40.560001373291016,2848300.0,-0.006674918483834724,-1.031244598356112,-0.6440694404034526,58.543426645609316,41.72640793706295,-0.014524387098923341,0.3723565339196071,0.2234310334402707,1.6320567578729026,9.219150869341972,0.6500015258789062,-0.4175488880645162,-0.24599990844726705,-1.5625253565998918,1.0705255397053577,-0.904262632523583,0.4122628156290489,0.8702643120963884,51.85189109764165,11.122628747060254,0.6582627240763131,1,-0.020000457763671875,0.5399990081787109,0.05999946594238281,1.3249988555908203,1.1599998474121094,4,0.010452916021785441,-1.123080173481305,40.45000076293945,1.0487913805616034,39.77999877929688,9.545429324455412,40.09000015258789,0.010452916021785441
9536,2018-01-08,40.09000015258789,40.18000030517578,39.77000045776367,40.08000183105469,3617600.0,-0.002239924138982552,3.31581906157769,-0.026311298499222004,41.19847297706598,41.7243066698864,0.08434560716181494,0.3860646567285926,0.2118964716168108,1.7082439754557441,7.965082624115127,0.4099998474121094,-0.4586069911507167,-0.2749999999999986,-1.5307157159044635,0.9807157159044664,-0.9028578579522275,0.35285785795223035,0.89905389830394,43.518557764308255,2.388749361507564,0.6278578579522323,1,0.06999969482421875,0.7849998474121094,0.19499969482421875,1.414999008178711,1.7299995422363281,0,0.04764279970422547,-1.031244598356112,40.18000030517578,-1.123080173481305,40.45000076293945,1.0487913805616034,39.77999877929688,0.04764279970422547
9537,2018-01-09,40.22000122070313,40.599998474121094,40.11999893188477,40.18999862670898,2791700.0,0.0032427305467808143,-4.646987546281102,3.000763067532898,50.0,42.31445839745929,-0.045764676399748794,0.16281251788978324,-0.006359797088911989,1.5634489391420985,6.817336478309338,0.5099983215332031,-0.45390865541476444,-0.08049907684325319,-1.2152797014489707,1.0542815477624643,-0.6478893891461084,0.486891235459602,0.7102906864635727,49.47377297349465,6.143943122965837,0.5673903123028584,1,-0.06000137329102273,0.6549987792968679,0.12249946594237571,1.2849979400634695,2.979999542236321,1,0.048980540681629714,3.31581906157769,40.09000015258789,-1.031244598356112,40.18000030517578,-1.123080173481305,40.45000076293945,0.048980540681629714
9538,2018-01-10,39.90999984741211,40.16999816894531,39.27999877929688,40.04999923706055,3716800.0,-0.00770764206569563,3.6842411709197127,-4.66624284805882,45.89550008113358,42.92593999952924,0.2339731121702684,0.33316542005299254,0.2080301819798649,1.864367795072539,5.215912963274668,0.94000244140625,-0.426364305787871,-0.2910003662109375,-1.1509617669984706,0.5689610345765956,-0.7209810666047005,0.13898033418282552,0.963880401778475,44.366210425928884,-0.8676707315676424,0.42998070039376624,1,0.07999992370605469,0.8449993133544922,0.6075000762939453,1.5949993133544922,3.220001220703118,2,0.03608114838923915,-4.646987546281102,40.22000122070313,3.31581906157769,40.09000015258789,-1.031244598356112,40.18000030517578,0.03608114838923915
9539,2018-01-11,40.560001373291016,40.709999084472656,40.0099983215332,40.060001373291016,3348100.0,0.01628668324640592,-1.3333121407863282,-3.571444141689373,61.23782589570831,45.320972601928126,-0.40885875369963287,-0.43440635532377314,-0.5236191580537835,1.215358094429213,3.017324096213428,0.7999992370605469,-0.3719727946560383,0.4195011138915987,-0.06318868053782722,0.9021909083210247,0.1781562166768893,0.6608460111063081,0.2182459877059486,89.51065180624538,39.90979736916311,0.24134489721471172,1,-0.56500244140625,0.19499778747558594,-0.08500099182128906,0.9449977874755859,2.009998321533203,3,0.02292900083056182,3.6842411709197127,39.90999984741211,-4.646987546281102,40.22000122070313,3.31581906157769,40.09000015258789,0.02292900083056182
9540,2018-01-12,40.5,40.68999862670898,40.209999084472656,40.560001373291016,2810900.0,-0.0014793237490008382,2.0000357632473915,-0.12000274658203125,57.044671287126114,47.68312157973685,-0.3495610219454406,-0.3572814945394711,-0.4851045755360701,1.2713819693550619,3.1272871010106194,0.479999542236321,-0.34884269655400857,0.33699970245361044,-0.1693025627751723,0.8433019676823932,0.08384856983921907,0.5901508350680018,-1.220001220703118,85.31475247154975,31.409465605749,0.2531511326143915,1,-0.5050010681152344,0.25499916076660156,0.010000228881835938,1.0049991607666016,1.6199989318847727,4,0.019012356981819023,-1.3333121407863282,40.560001373291016,3.6842411709197127,39.90999984741211,-4.646987546281102,40.22000122070313,0.019012356981819023
9541,2018-01-16,40.77999877929688,40.959999084472656,40.52999877929688,40.58000183105469,5283900.0,0.006913550106095956,-1.8666395402065885,-3.3332061796682475,59.54692756396427,50.90637907992467,-0.5809122122674566,-0.5712716590726288,-0.775720066132358,0.9864387492269628,2.899821881281662,0.45999908447265625,-0.29048501856870956,0.5564985275268626,0.05946375264118586,1.0535333024125393,0.3079811400840242,0.8050159149697009,-1.4718000030517615,89.28569806676666,32.786218000885455,0.24851738744283802,1,-0.6599998474121165,-0.024999618530280543,-0.6449985504150462,0.7250003814697195,0.979999542236321,1,0.013732255763953205,2.0000357632473915,40.5,-1.3333121407863282,40.560001373291016,3.6842411709197127,39.90999984741211,0.013732255763953205
9542,2018-01-17,40.90999984741211,41.0,40.16999816894531,40.90999984741211,3900900.0,0.003187863462644991,8.222226931717035,0.0,60.317479539911396,54.34170346375309,-0.6508029258817345,-0.7101152653942293,-0.9002167011748767,0.851400647955586,2.698872672942105,0.8300018310546875,-0.22389878252397466,0.6689996719360352,0.10231388899246951,1.2356854548796008,0.38565678046425234,0.952342563407818,-1.5357290588378874,94.76743670268446,37.39511961922289,0.2833428914717839,1,-0.7700004577636719,-0.1550006866455078,-0.6424989700317383,0.5949993133544922,1.6599998474121094,2,0.02224394648756456,-1.8666395402065885,40.77999877929688,2.0000357632473915,40.5,-1.3333121407863282,40.560001373291016,0.02224394648756456
9543,2018-01-18,40.47999954223633,40.88000106811523,40.43000030517578,40.88000106811523,2529800.0,-0.01051088503494535,1.2499952316466523,-100.0,53.37075160142044,54.12833951021548,-0.1241176002338662,-0.273668968961573,-0.4573446701039643,1.2848296629132747,2.48706391968604,0.4799995422363281,-0.12452959639641392,0.22599945068359517,-0.35050187969408597,0.8025007810612763,-0.0622512145052454,0.5142501158724357,-1.0081850009765603,47.47479028833668,-8.698383057737402,0.2882506651888401,1,-0.3400001525878906,0.27499961853027344,-0.19749927520751953,1.0249996185302734,1.6899986267089844,3,0.06719370680489045,8.222226931717035,40.90999984741211,-1.8666395402065885,40.77999877929688,2.0000357632473915,40.5,0.06719370680489045
9544,2018-01-19,40.959999084472656,41.33000183105469,39.91999816894531,40.5099983215332,5232900.0,0.011857696335581869,1.3697415956890941,-1.124997615823324,58.60346138076615,54.13501003634402,-0.5857655253181235,-0.72549543708584,-0.9021881770726736,0.8003868529122116,2.5658062509810864,1.410003662109375,0.016276856348575564,0.6644990921020479,0.01120066613913906,1.3177975180649568,0.33784987912058995,0.9911483050835059,-1.3964934156884752,73.75873861004698,18.24551770360131,0.3266492129814545,1,-0.654998779296875,-0.2049999237060547,-0.5549993515014648,0.5450000762939453,0.6800003051757812,4,0.05297856523793687,1.2499952316466523,40.47999954223633,8.222226931717035,40.90999984741211,-1.8666395402065885,40.77999877929688,0.05297856523793687
9545,2018-01-22,42.75,42.77000045776367,41.150001525878906,41.18000030517578,7332700.0,0.043701195203539545,1.0124202704879968,3.4888822955961514,73.79674017257909,57.757039724734376,-2.204724566420545,-2.4123537110091746,-2.644212502467468,-0.984013021595274,2.9735558327309,1.8100013732910156,0.2484314653071351,2.31049995422363,1.0576217280372688,3.563378180409991,1.684060841130453,2.936939067316807,-3.0451746382341796,99.29823011573916,36.53448030738256,0.6264391130931797,1,-1.7250003814697266,-1.7250003814697266,-2.067500114440918,-1.2450008392333984,-1.2299995422363281,0,-0.004210533454404253,1.3697415956890941,40.959999084472656,1.2499952316466523,40.47999954223633,8.222226931717035,40.90999984741211,-0.004210533454404253
9546,2018-01-23,42.61000061035156,42.84000015258789,42.27000045776367,42.349998474121094,3915200.0,-0.003274839523940032,-1.7142960944595822,0.16560648838825365,71.95118790410638,60.196060602968416,-1.86588941793417,-2.1859574206254706,-2.46525595984302,-0.8386908227028371,3.4653820366877293,0.5699996948242188,0.29240678769534156,2.0445005416870146,0.4732123878750585,3.6157886954989706,1.25885646478104,2.830144618592989,-2.69000244140625,92.1233086989409,27.012334283139197,0.7856440769059778,1,-1.5500011444091797,-1.5500011444091797,-1.9125003814697266,-1.105001449584961,-1.3600006103515625,1,-0.01149968719661909,1.0124202704879968,42.75,1.3697415956890941,40.959999084472656,1.2499952316466523,40.47999954223633,-0.01149968719661909
9547,2018-01-24,42.84000015258789,43.20000076293945,42.4900016784668,42.68999862670898,4123100.0,0.005397783124660549,-1.5818363411893632,0.5769242055224898,77.03177854296271,63.6556470987272,-1.8831967495736848,-2.3265284930864283,-2.6463749134096304,-1.0638921221585917,4.112466237315295,0.7099990844726562,0.3584782753277693,2.1420000076293917,0.2833802826173084,4.000619732641475,1.2126901451233465,3.071309870135437,-2.5696017456054676,89.02438031571248,17.455051571677473,0.929309862506043,1,-1.2800006866455078,-1.6000003814697266,-2.197500228881836,-1.335000991821289,-0.6399993896484375,2,-0.025210126685525802,-1.7142960944595822,42.61000061035156,1.0124202704879968,42.75,1.3697415956890941,40.959999084472656,-0.025210126685525802
9548,2018-01-25,42.88999938964844,43.400001525878906,42.810001373291016,43.27999877929688,3223900.0,0.001167115706873556,-1.1454729570392155,-2.599969482732237,74.20631286391907,65.09659009519507,-1.6383155339938753,-2.2866287929588935,-2.6565433274397066,-1.100131385677372,4.749058469298986,0.5900001525878906,0.513164371039494,2.0604991912841797,-0.025841821410736543,4.146840203979096,1.0173286849367216,3.103669697631638,-2.2094566528320314,85.34478033722768,15.710942032154605,1.043170506347458,1,-1.2299995422363281,-1.5499992370605469,-2.247499465942383,-1.385000228881836,-0.1699981689453054,3,-0.007460939598461502,-1.5818363411893632,42.84000015258789,-1.7142960944595822,42.61000061035156,1.0124202704879968,42.75,-0.007460939598461502
9549,2018-01-26,43.59000015258789,43.68999862670898,42.61000061035156,42.900001525878906,4052700.0,0.016320838724665387,1.4269739013403169,-1.769230016823787,81.16998819327867,67.77718086254535,-2.082285810606585,-2.8699307194305277,-3.3016328113015305,-1.796213118748888,5.628720925782826,1.0799980163574148,0.6631017154621972,2.5930000305175795,0.19178909020449453,4.994210970830665,1.3923945603610406,3.7936055006741185,-2.474344009521488,96.06304770629828,23.181065419885613,1.2006054701565423,1,-1.7850017547607422,-2.105001449584961,-2.947500228881836,-2.085000991821289,-0.4700012207031179,4,-0.032576324355857444,-1.1454729570392155,42.88999938964844,-1.5818363411893632,42.84000015258789,-1.7142960944595822,42.61000061035156,-0.032576324355857444
9550,2018-01-29,43.11000061035156,43.5,43.099998474121094,43.38000106811523,2457300.0,-0.01101168939105479,-1.7585862173289661,-0.3913057900585371,75.76790253651131,69.57951141505058,-1.3333379408412327,-2.2833235121196154,-2.7727793464429524,-1.3108944410237768,6.626579622739104,0.4900016784667969,0.8583165391090262,1.9710004806518526,-0.5803904263949491,4.522391387698654,0.6953050271284553,3.24669593417525,-1.5309628202294974,59.15501660201403,-16.720761714214603,1.2756954535234,1,-1.305002212524414,-1.6250019073486328,-2.467500686645508,-1.605001449584961,-0.0800018310546804,0,-0.03409884481305592,1.4269739013403169,43.59000015258789,-1.1454729570392155,42.88999938964844,-1.5818363411893632,42.84000015258789,-0.03409884481305592
9551,2018-01-30,42.47999954223633,43.11999893188477,42.2400016784668,42.84000015258789,2885700.0,-0.014613803275241866,-1.0952406902815792,1.3333333333333683,67.76727004019216,70.40726591508177,-0.48816824936825043,-1.543434315318784,-2.073480227564332,-0.6865285966865287,7.073829098097841,0.8799972534179759,0.9508533909793897,1.2209995269775362,-1.3463821615739846,3.788381215529057,-0.06269131729822419,2.5046903712532966,-0.5209888015286168,16.551611647216134,-60.07526407464118,1.283690844275762,1,-0.6750011444091797,-0.9950008392333984,-1.8374996185302734,-0.9750003814697266,0.8100013732910156,1,-0.022598848748059952,-1.7585862173289661,43.11000061035156,1.4269739013403169,43.59000015258789,-1.1454729570392155,42.88999938964844,-0.022598848748059952
9552,2018-01-31,42.95000076293945,43.22000122070313,42.52000045776367,42.68000030517578,5210600.0,0.011064058987002134,-1.3728833284841673,-0.75,73.31287517991083,72.62305742380292,-0.7133837127082572,-1.8848212413503092,-2.4747078736628936,-1.1625229532323544,7.319631587634026,0.740001678466804,1.0917142541115439,1.5480007171630845,-1.0634447049432794,4.159446139269448,0.24227800610990613,2.853723428216263,-0.7099990844726562,48.965557157439704,-30.430843351521716,1.305722711053181,1,-1.1450023651123047,-1.4650020599365234,-2.3075008392333984,-1.4450016021728516,0.34999847412109375,2,-0.03958092509293609,-1.0952406902815792,42.47999954223633,-1.7585862173289661,43.11000061035156,1.4269739013403169,43.59000015258789,-0.03958092509293609
9553,2018-02-01,42.459999084472656,42.9900016784668,42.29999923706055,42.77000045776367,2921400.0,-0.011408653545114888,-1.1904802271860297,-1.1481512878113564,64.93707853172646,73.32679266279852,0.09724358298682034,-1.247717211518335,-1.9276232278755572,-0.6779117977529125,7.472050184273896,0.69000244140625,1.204418101453271,0.9239990234375028,-1.6109224615159903,3.458920508390996,-0.34346171903924017,2.191459765914246,1.229999542236321,15.1722668294275,-60.344566264081934,1.2674607424767461,2,-0.03999900817871094,-0.9750003814697266,-1.8024988174438477,-0.9549999237060547,2.069999694824226,3,-0.006123370869979161,-1.3728833284841673,42.95000076293945,-1.0952406902815792,42.47999954223633,-1.7585862173289661,43.11000061035156,-0.006123370869979161
9554,2018-02-02,41.43000030517578,42.13000106811523,41.400001525878906,42.040000915527344,3016100.0,-0.024258097067965778,-1.1791090664783772,1.9677351873500277,56.343793130007775,71.38757632473504,1.3420546208463264,-0.14812957833039064,-0.8442409709178591,0.33394610611204456,7.965528063306157,1.05999755859375,1.2912032861741594,-0.1549997329711914,-2.638905801977181,2.328906336034798,-1.3969527674741897,1.086953301531807,2.2321983337402287,1.4285143378225693,-69.83963295888793,1.2419530345029948,2,1.114999771118164,0.05499839782714844,-0.8524999618530273,0.07499885559082031,2.8100013732910156,4,0.03113687921856445,-1.1904802271860297,42.459999084472656,-1.3728833284841673,42.95000076293945,-1.0952406902815792,42.47999954223633,0.03113687921856445
9555,2018-02-05,40.599998474121094,42.540000915527344,40.5099983215332,42.2400016784668,5039900.0,-0.02003383598698638,-1.2307677797037537,2.68852715311304,48.85786679162854,68.82165175668194,2.0506544916024367,0.7535876101903227,0.026087006393190393,1.1340902986011372,8.531830048105258,2.0300025939941406,1.4280217186577744,-1.0060014724731445,-3.4466175882456866,1.4346146432993976,-2.2263095303594156,0.21430658541312653,2.9717122802734295,3.321035288023403,-62.95533513196799,1.2203080578862693,2,1.5,0.8850002288818359,-0.20749855041503906,0.9050006866455078,3.170001983642578,0,0.06206897912496112,-1.1791090664783772,41.43000030517578,-1.1904802271860297,42.459999084472656,-1.3728833284841673,42.95000076293945,0.06206897912496112
9556,2018-02-06,42.0,42.25,40.20000076293945,40.209999084472656,5859600.0,0.034482797499888695,-1.2651955825324566,-1.0914618403087109,55.95628151031906,66.47992986416598,0.6202507363219851,-0.5227883548697747,-1.313265052484489,-0.2892084470465619,9.545523574243742,2.049999237060547,1.549155885558136,0.29850006103515625,-2.039671021917954,2.6366711439882664,-0.8705854804413988,1.4675856025117113,1.3880080084228439,59.602614709318715,-2.9430160347875827,1.1690855414765537,2,-0.05500030517578125,-0.5150012969970703,-1.5425004959106445,-0.6849994659423828,1.2599983215332031,1,0.024523780459449585,-1.2307677797037537,40.599998474121094,-1.1791090664783772,41.43000030517578,-1.1904802271860297,42.459999084472656,0.024523780459449585
9557,2018-02-07,42.18999862670898,43.04999923706055,42.16999816894531,42.310001373291016,4587800.0,0.004523776826404147,-9.999761586877742,-0.06704060625951407,59.59595051427746,64.85655626976137,0.36694079330690244,-0.5877676084392576,-1.4359320850267707,-0.5041907201145506,9.765443285105004,1.0499992370605469,1.4219180427879934,0.38999881744383913,-1.8492777146546473,2.6292753495423256,-0.7296394486054041,1.5096370834930823,0.9429688020751925,69.82452383183174,5.15059932588737,1.1196382660492443,2,-0.24499893188475852,-0.7049999237060476,-1.7974987030029226,-0.9049987792968679,1.3100013732910227,2,0.02607258413424063,-1.2651955825324566,42.0,-1.2307677797037537,40.599998474121094,-1.1791090664783772,41.43000030517578,0.02607258413424063
9558,2018-02-08,41.349998474121094,42.400001525878906,41.34000015258789,42.400001525878906,4495200.0,-0.01990993552808773,1.019044366616773,8.749825163709826,52.103555608960384,61.626952649281556,1.0789858701095412,0.38540494103521183,-0.5347163371833616,0.2994604090372519,10.179960201709234,1.0600013732910156,1.2863103325658756,-0.5220012664794922,-2.5915767954385203,1.547574262479536,-1.5567890309590027,0.5127864980000183,1.7000007629394531,40.35081848723749,-22.21664665366371,1.0347877644795127,2,0.5000019073486328,0.13500022888183594,-1.034998893737793,-0.06499862670898438,1.7100028991699219,3,0.04715842406039905,-9.999761586877742,42.18999862670898,-1.2651955825324566,42.0,-1.2307677797037537,40.599998474121094,0.04715842406039905
9559,2018-02-09,41.4900016784668,41.81999969482422,40.61999893188477,41.7599983215332,5540600.0,0.0033858091780420985,5.153859697171215,0.2571389127054481,41.73230159711523,57.84521921157088,0.681431086008601,0.3358674950221996,-0.6112597370217543,0.119561483413122,11.3347925769505,1.200000762939446,1.0927657728443663,-0.4284980773925753,-2.41403877840726,1.5570426236221095,-1.4212684278999177,0.5642722731147671,1.55999755859375,45.26321425225201,-12.135164905984894,0.9927703505073414,2,0.2199993133544922,-0.0050029754638671875,-1.1875019073486328,-0.2050018310546875,1.4799995422363352,4,0.07327059479025855,1.019044366616773,41.349998474121094,-9.999761586877742,42.18999862670898,-1.2651955825324566,42.0,0.07327059479025855
9560,2018-02-12,41.27000045776367,41.7400016784668,40.36999893188477,41.650001525878906,6433500.0,-0.005302511733020876,3.8928549533041075,1.4074288620757862,41.29870979152453,54.90426807283002,0.6850171001711516,0.6498301135245299,-0.3509685377049294,0.3011760991563577,12.615689746968133,1.3700027465820241,0.9155187140130749,-0.6869993209838867,-2.584645017773923,1.2106463758061494,-1.6358221693789048,0.26182352741113135,1.5519989013671847,37.543869042042,-14.823319142540548,0.9488228483950197,2,0.4400005340576172,0.2149982452392578,-0.9475011825561523,0.0149993896484375,1.3499984741211009,0,0.07196513660673864,5.153859697171215,41.4900016784668,1.019044366616773,41.349998474121094,-9.999761586877742,42.18999862670898,0.07196513660673864
9561,2018-02-13,41.34000015258789,41.41999816894531,40.97000122070313,41.099998474121094,2449900.0,0.0016961399090813511,1.249997615800531,-0.6315815891181047,40.05306167053193,51.20873323845459,0.4875765251573796,0.657653669882933,-0.38258035026309756,0.20190840568659496,13.603831101111242,0.4499969482421804,0.6087751483355106,-0.6449996948242216,-2.4851775045486804,1.1951781149002372,-1.5650885996864545,0.27508921003801134,1.272239318847653,36.1940712778948,-11.05967893127896,0.9200889048622307,2,0.2849998474121094,0.14499855041503906,-0.9000005722045898,-0.05500030517578125,0.5999984741210866,1,0.05878084896484115,3.8928549533041075,41.27000045776367,5.153859697171215,41.4900016784668,1.019044366616773,41.349998474121094,0.05878084896484115
9562,2018-02-14,41.81999969482422,41.95000076293945,40.72000122070313,40.90999984741211,3644400.0,0.01161101936295661,1.1025597553381097,3.7916395136295002,43.28733684648851,48.80320638453926,-0.18949811829153163,0.2627983836863308,-0.8484489482813089,-0.30438610080587125,14.844219066983355,1.229999542236321,0.3523967975738316,-0.21050014495849467,-1.9824989169908704,1.561498627073881,-1.0964995309746826,0.6754992410576932,0.5992606799316391,71.42851773831951,27.795354638411794,0.8859993860161878,2,-0.19499969482421875,-0.33500099182128906,-1.302499771118164,-0.5349998474121094,0.22999954223632812,2,0.03443325292245758,1.249997615800531,41.34000015258789,3.8928549533041075,41.27000045776367,5.153859697171215,41.4900016784668,0.03443325292245758
9563,2018-02-15,43.20000076293945,43.20000076293945,42.0,42.18000030517578,3873100.0,0.032998591061348836,1.3529416164585413,1.1208798118641297,47.74567065393985,47.847859442753936,-1.624303946806677,-0.9517768973522678,-2.2099199861119203,-1.7043614917802898,15.678769807247999,1.3800010681152344,0.2108619743224267,1.0335008621215849,-0.6528944984620679,2.7198962227052377,0.19030318182976202,1.8766985424134077,-3.0,100.0,60.39644657515236,0.8431976802918255,2,-1.5,-1.7150020599365234,-2.6825008392333984,-2.020000457763672,-0.3699989318847656,3,0.006944426661166014,1.1025597553381097,41.81999969482422,1.249997615800531,41.34000015258789,3.8928549533041075,41.27000045776367,0.006944426661166014
9564,2018-02-16,43.13000106811523,43.43000030517578,42.63000106811523,42.7400016784668,3062400.0,-0.0016203632774997034,-1.6229456937738822,0.38235217119754566,50.12136186390338,47.9882477841178,-1.439140522564628,-0.7492868977379388,-2.1102159432171916,-1.6579796842262056,15.79897046011583,0.799999237060554,-0.026327623485435936,0.8550010681152287,-0.7830921161778974,2.493094252408355,0.03595447596866563,1.6740476602617917,-2.870000305175772,90.1961077639025,50.873594315710946,0.819046592146562,2,-1.31500053405761,-1.3250026702880788,-2.7575016021728445,-1.950000762939446,-0.26000213623045454,4,-0.0016229931159440492,1.3529416164585413,43.20000076293945,1.1025597553381097,41.81999969482422,1.249997615800531,41.34000015258789,-0.0016229931159440492
9565,2018-02-20,42.56999969482422,43.18000030517578,42.29999923706055,42.790000915527344,4532900.0,-0.012984033374045079,-1.3157857752346533,-0.5641065769396402,50.55079587938474,47.38763826956955,-0.637329109261394,-0.21445746857463632,-1.5386554918820536,-1.1242940070739493,15.68459243161128,0.8800010681152344,-0.18151243908002357,0.30399971008300497,-1.3250580670891594,1.9330574872551693,-0.5105291785030772,1.1185285986690872,-2.1831989501953117,68.26564941371875,24.986143885447163,0.8145288885860832,2,-0.6700000762939453,-0.7650012969970703,-2.195000648498535,-1.7099990844726562,0.22999954223632812,1,0.009396324377412446,-1.6229456937738822,43.13000106811523,1.3529416164585413,43.20000076293945,1.1025597553381097,41.81999969482422,0.009396324377412446
9566,2018-02-21,42.11999893188477,42.79999923706055,42.11999893188477,42.5,3960600.0,-0.01057084252209095,-2.5789389148221615,1.7272679983353818,44.907969946772184,45.755640428735624,-0.1883203167960943,0.2075948740862401,-1.0849877937488515,-0.6959882555109047,15.550039028644541,0.6800003051757741,-0.21406869720907196,-0.12150096893309836,-1.7434986774949408,1.500496739628744,-0.9324998232140231,0.6894978853478264,-1.6114702048339922,51.66044959952717,8.72427184327752,0.8109988542809213,2,-0.2199993133544993,-0.3150005340576243,-1.7449998855590891,-1.279998779296882,1.25,2,0.01187084550520967,-1.3157857752346533,42.56999969482422,-1.6229456937738822,43.13000106811523,1.3529416164585413,43.20000076293945,0.01187084550520967
9567,2018-02-22,41.7599983215332,42.349998474121094,41.66999816894531,42.33000183105469,3367800.0,-0.008547023254529273,1.2295209090283727,1.500005019324427,45.63590986859284,45.03701312425035,0.11652399941930014,0.508612734614573,-0.731875368326115,-0.3552061621282476,15.180910727012819,0.6800003051757812,-0.11732896880010912,-0.42750148773193075,-2.0374694320342925,1.182466456570431,-1.232485459883108,0.3774824844192466,-1.1346107313574194,5.113638826635224,-39.62700192043132,0.8049839721511808,2,0.1400012969970703,0.04500007629394531,-1.3224992752075195,-1.3499984741210938,0.5100021362304688,3,0.00431035230868182,-2.5789389148221615,42.11999893188477,-1.3157857752346533,42.56999969482422,-1.6229456937738822,43.13000106811523,0.00431035230868182
9568,2018-02-23,42.56999969482422,42.66999816894531,41.70000076293945,41.88000106811523,2782700.0,0.01939658538906941,1.179780289489814,-1.2105164532903359,57.30767838820459,46.7676105454825,-0.5612414690276424,-0.3442408189421684,-1.5520675518008318,-1.1760789016040576,14.470068442207523,0.9699974060058594,-0.17900531803382336,0.39849987030029155,-1.1882654739914642,1.9852652145920473,-0.3948828018455828,1.1918825424461659,-1.8324275960484329,51.13638826635224,0.87917223124456,0.7933826721458769,2,-0.6700000762939453,-0.7650012969970703,-2.122500419616699,-2.1599998474121094,0.549999237060554,4,-0.01221518584663972,1.2295209090283727,41.7599983215332,-2.5789389148221615,42.11999893188477,-1.3157857752346533,42.56999969482422,-0.01221518584663972
9569,2018-02-26,42.16999816894531,42.63000106811523,42.02999877929688,42.59000015258789,3530000.0,-0.009396324377412224,1.3999908447964224,-0.6086997384992114,60.65127194353636,48.91789522903937,-0.061059732349654894,-0.05910733131061363,-1.162924037037385,-0.7911414956309102,13.437341719095382,0.6000022888183452,-0.30667631250835115,0.0694984436035142,-1.3702898461947015,1.50928673340173,-0.6503957012955937,0.7893925885026221,-1.324728941913527,33.11253593641844,-22.128306309420765,0.7198941448991064,2,-0.09499740600585938,-0.36499977111816406,-1.722498893737793,-1.7599983215332031,1.7300033569335938,0,0.015651024206005504,1.179780289489814,42.56999969482422,1.2295209090283727,41.7599983215332,-2.5789389148221615,42.11999893188477,0.015651024206005504
9570,2018-02-27,41.63999938964844,42.45000076293945,41.63999938964844,42.27000045776367,4807000.0,-0.012568148027266801,-1.5714285714285714,1.4999954587151798,47.23076778615183,49.71541813077492,0.5888686540804997,0.37430690586761983,-0.5947165060014612,-0.281038438624563,12.481204180011742,0.8100013732910156,-0.30375544819985123,-0.38700027465820597,-1.7582561231981018,0.9842555738816898,-1.0726281989281503,0.2986276496117384,-0.6913409194908908,0.0,-52.42995675165778,0.6856279242699471,2,0.4350013732910156,0.30500030517578125,-1.109999656677246,-1.2299995422363281,2.7900009155273438,1,0.029538894338747568,1.3999908447964224,42.16999816894531,1.179780289489814,42.56999969482422,1.2295209090283727,41.7599983215332,0.029538894338747568
9571,2018-02-28,41.52000045776367,42.4900016784668,41.5099983215332,42.06999969482422,4734600.0,-0.002881818771462208,-2.4385870983717366,0.8730131818759802,44.79006732368768,49.88238818379705,0.8237074021805526,0.44132444825910255,-0.42164125138977226,-0.1867847793890718,12.793446527390204,0.9800033569335938,-0.20703327657557935,-0.45899925231933736,-1.8306971440354403,0.9126986393967655,-1.1448481981773924,0.22684969353871764,-0.47208831420539354,0.8622532367381703,-47.328091073478404,0.6858489458580528,2,0.9499988555908203,0.4249992370605469,-0.49500083923339844,-0.8400001525878906,2.8100013732910156,2,0.03082848663739668,-1.5714285714285714,41.63999938964844,1.3999908447964224,42.16999816894531,1.179780289489814,42.56999969482422,0.03082848663739668
9572,2018-03-01,41.25,41.77000045776367,40.9900016784668,41.5,4347500.0,-0.00650290112685159,-1.0259796878870449,0.4545460850748029,49.14677189834953,50.038066099842574,1.1223808126575463,0.6086402825994526,-0.13252317700946037,0.05052951242399928,13.177263742327636,0.779998779296875,-0.08782596330202352,-0.6439996719360366,-1.9723531566849033,0.6843538128128301,-1.3081764143104664,0.02017707043839323,2.1800003051757812,15.476122897086972,-32.31351403787863,0.6641767423744316,3,0.9600009918212891,0.6949996948242188,-0.1900005340576172,-0.5349998474121094,2.970001220703132,3,0.05139391350023681,-2.4385870983717366,41.52000045776367,-1.5714285714285714,41.63999938964844,1.3999908447964224,42.16999816894531,0.05139391350023681
9573,2018-03-02,42.20000076293945,42.25,41.209999084472656,41.209999084472656,4065000.0,0.023030321525804975,-1.101008388466533,-3.9600067138671875,55.32232734077514,50.61595115282832,0.017447413811517265,-0.3813917766449322,-1.0410121695326637,-0.9213765670980862,13.68031641016188,1.0400009155273438,0.06936568374135277,0.3190010070800753,-0.9909918039451711,1.6289938181053216,-0.33599539843255144,0.973997412592702,1.1811995697021516,73.78045943858832,24.610794291281948,0.6549964055126243,3,-0.11499977111816406,-0.2550010681152344,-0.8000011444091797,-1.3050003051757812,1.9399986267089844,4,0.0016587605108693282,-1.0259796878870449,41.25,-2.4385870983717366,41.52000045776367,-1.5714285714285714,41.63999938964844,0.0016587605108693282
9574,2018-03-05,42.72000122070313,42.849998474121094,41.7599983215332,41.88999938964844,4706000.0,0.012322285506220831,1.0000069994680405,0.8383842665197376,60.40171962269008,51.7104982354178,-0.6334407202546899,-0.8430152089069409,-1.5097011055305742,-1.4542537729945124,13.92356136880185,1.0900001525878906,0.1871978953098079,0.7745014190673913,-0.5686060045349137,2.1176088426696964,0.10294770726623881,1.4460551308685439,0.6133751388549769,93.01088831326551,40.62035079115033,0.6715537118011526,3,-0.8000011444091868,-0.7750015258789134,-1.220001220703132,-1.7250003814697337,1.4099998474120952,0,0.00936324203539085,-1.101008388466533,42.20000076293945,-1.0259796878870449,41.25,-2.4385870983717366,41.52000045776367,0.00936324203539085
9575,2018-03-06,43.11999893188477,43.38000106811523,42.52000045776367,43.27000045776367,2782300.0,0.00936324203539085,3.6486174402541764,-0.18072433128043847,62.19176736418119,53.63092017068548,-1.0585324688100641,-1.100989130977382,-1.8442994258174892,-1.871319815365247,13.30704803841386,0.8600006103515554,0.17124931494039686,1.048499107360847,-0.23461040825870327,2.331608622980397,0.4069443495510754,1.6900538651706185,-2.129997253417976,89.12124675192068,33.24928897132843,0.6415547578097744,3,-0.9349975585937571,-1.2699985504150462,-1.4750003814697337,-1.9799995422363352,2.180000305175774,1,0.018089114408984086,1.0000069994680405,42.72000122070313,-1.101008388466533,42.20000076293945,-1.0259796878870449,41.25,0.018089114408984086
9576,2018-03-07,43.02999877929688,43.400001525878906,42.75,42.83000183105469,3390100.0,-0.0020872021061517643,-2.6111134658585176,-1.3332994252582357,58.75541565272697,55.088643035589264,-0.9229299320775439,-0.9801187655691521,-1.6956896801983774,-1.8035554645934795,12.386155592283982,0.6500015258789062,0.12745826386584014,0.9069990158081112,-0.44486681257206584,2.258864844188288,0.2310661016180191,1.5829319299982032,-1.9921971130371148,84.64718796644995,29.473067522839592,0.6759329141900902,3,-0.8349971771240305,-1.214998245239265,-1.385000228881843,-1.8899993896484446,2.170001983642571,2,0.03253547677422852,3.6486174402541764,43.11999893188477,1.0000069994680405,42.72000122070313,-1.101008388466533,42.20000076293945,0.03253547677422852
9577,2018-03-08,43.290000915527344,43.29999923706055,42.68000030517578,43.06999969482422,2670900.0,0.006042345889062828,4.1667037543313095,1.100022888532806,50.7772027552765,54.36303463193058,-1.0539071033238514,-1.2158219238875176,-1.896076315933115,-2.086902280916078,12.389664190753738,0.6199989318847656,0.12435340623558488,1.1120010375976577,-0.3373344453149727,2.561336520510288,0.3873332961413425,1.8366687790539729,-2.1577112548828126,94.97714667930103,43.594747603005274,0.724667741456314,3,-1.0949993133544922,-1.4750003814697266,-1.6450023651123047,-2.1500015258789062,2.1800003051757884,3,0.024024044664649358,-2.6111134658585176,43.02999877929688,3.6486174402541764,43.11999893188477,1.0000069994680405,42.72000122070313,0.024024044664649358
9578,2018-03-09,43.29999923706055,43.75,42.86000061035156,43.4900016784668,4696500.0,0.00023096145349388308,1.507043766991543,-0.8636426688861146,51.48340374652323,53.344382610040235,-1.0610455572736015,-1.130185847990873,-1.8473704577625938,-2.1293657678045648,11.81828697491283,0.8899993896484375,0.21540036961415865,1.0244993209838853,-0.45240316042406903,2.5014018023918396,0.2860480802799117,1.762950561687859,-2.077001101806644,77.38691540772177,29.637156165461704,0.738451240703976,3,-0.9299983978271484,-1.3249988555908203,-1.6550006866455078,-2.1599998474121094,2.3899993896484304,4,0.021247159349951028,4.1667037543313095,43.290000915527344,-2.6111134658585176,43.02999877929688,3.6486174402541764,43.11999893188477,0.021247159349951028
9579,2018-03-12,44.52999877929688,44.9900016784668,43.84000015258789,43.88999938964844,7438300.0,0.028406456441310457,-2.1081212046230142,-3.368374558303924,65.31248919666075,55.35346276676345,-2.1468367131089607,-2.2353674860403956,-3.002518114932606,-3.3802175483985692,11.0427940983772,1.69000244140625,0.3659765200093972,2.102499008178718,0.36349911487242537,3.8414989014850107,1.2329990615255682,2.971998954831868,-3.155380532158212,81.37641004732104,34.7254888578057,0.8694999466531473,3,-1.5399971008300852,-1.934997558593757,-2.5774993896484446,-3.359998703002937,1.120002746582017,0,-0.008758127112946767,1.507043766991543,43.29999923706055,4.1667037543313095,43.290000915527344,-2.6111134658585176,43.02999877929688,-0.008758127112946767
9580,2018-03-13,44.2400016784668,44.91999816894531,44.08000183105469,44.56999969482422,3349200.0,-0.0065123985802783,-1.58461321767913,-0.5156223922942984,66.98720731052734,57.819811654190076,-1.619557768407745,-1.80394606830302,-2.6404627352440144,-3.112491645082116,10.043006026217155,0.839996337890625,0.34384111016301944,1.6640018463134751,-0.16378865927649144,3.4917923519034417,0.7501065935184883,2.577897099108462,-2.5761527568218767,67.5324868343481,20.626465038280315,0.9138952527949843,3,-1.25,-1.6450004577636719,-2.2250022888183594,-2.9650020599365234,1.5499992370605469,1,-0.0024864513150575362,-2.1081212046230142,44.52999877929688,1.507043766991543,43.29999923706055,4.1667037543313095,43.290000915527344,-0.0024864513150575362
9581,2018-03-14,43.77000045776367,44.36000061035156,43.540000915527344,44.29999923706055,3268200.0,-0.01062389699076105,1.523070061152388,1.606066561087542,65.82679227736878,59.67314725185888,-0.8904725603139383,-1.204306492433652,-2.096253844581419,-2.661972635282467,8.756170435444906,0.8199996948242188,0.31718094308704536,1.072500610351561,-0.7322640391515449,2.877265259854667,0.17011828560000453,1.9748829351031176,-1.8400593155730007,47.18612573961321,-4.79954421811366,0.902382324751554,3,-0.6700000762939453,-1.1749992370605469,-1.9775018692016602,-2.4950008392333984,1.7299995422363281,2,0.034955420683014715,-1.58461321767913,44.2400016784668,-2.1081212046230142,44.52999877929688,1.507043766991543,43.29999923706055,0.034955420683014715
9582,2018-03-15,43.2599983215332,43.90999984741211,42.95000076293945,43.75,3270900.0,-0.011651864996496841,1.3703640910439536,0.9245335982034893,55.70246870844421,59.715385181599885,-0.07305018463070923,-0.6122839895705994,-1.516762631472929,-2.1746161347506074,7.843144580747083,0.9599990844726562,0.44639592220448776,0.49049854278564453,-1.2814644812913514,2.2624615668626404,-0.3954829692528534,1.3764800548241425,-1.0852523364404405,18.779225849665185,-31.937710820009467,0.885981512038497,3,0.11500167846679688,-0.5799980163574219,-1.544999122619629,-1.9849987030029297,2.2300033569335938,3,0.044845180690647135,1.523070061152388,43.77000045776367,-1.58461321767913,44.2400016784668,-2.1081212046230142,44.52999877929688,0.044845180690647135
9583,2018-03-16,43.5,43.88999938964844,43.0,43.349998474121094,10091100.0,0.005547889222809577,-1.094119970200429,-0.30612451440627164,61.290339294365104,59.81412070067489,-0.12209380771156475,-0.8734398181703753,-1.673059878543313,-2.438971845473091,8.235633975385786,0.8899993896484375,0.6254327891495919,0.7155002593994126,-1.0767697538903533,2.5077702726891786,-0.18063474724547035,1.6116352660442956,-1.100033559437314,26.960734815080762,-24.90970756415006,0.8961350066448847,3,0.2550010681152344,-0.8199996948242188,-1.7850008010864258,-2.2250003814697266,1.6599998474121094,4,0.045287384383980056,1.3703640910439536,43.2599983215332,1.523070061152388,43.77000045776367,-1.58461321767913,44.2400016784668,0.045287384383980056
9584,2018-03-19,43.060001373291016,43.65999984741211,42.93999862670898,43.52000045776367,4270500.0,-0.010114910958827217,-1.0571328922845313,-3.066629367783938,62.24139802096108,59.81963521809488,0.41482952080502855,-0.4626759143117596,-1.1743433099584593,-2.027410408739371,8.812831270397433,0.7200012207031321,0.7976777328677542,0.2790016174316392,-1.5106990948011472,2.0687023296644256,-0.615848738684754,1.1738519735480324,-0.4528321136959974,6.060746178077382,-50.20756804652102,0.8948503561163935,3,0.7749996185302734,-0.3800010681152344,-1.3925018310546875,-1.7850017547607422,2.779998779296875,0,0.06107750045380356,-1.094119970200429,43.5,1.3703640910439536,43.2599983215332,1.523070061152388,43.77000045776367,0.06107750045380356
9585,2018-03-20,42.97000122070313,43.2599983215332,42.599998474121094,43.13999938964844,2133700.0,-0.0020901103046343517,2.2195426040678092,0.36956197236825283,62.564996948903605,60.24292202878117,0.5378786006398357,-0.35960950997204577,-1.0167561349143668,-1.969214233951817,9.003961866593514,0.6599998474121094,0.8609716453356455,0.16900138854980895,-1.6197109683036928,1.9577137454033107,-0.7253547898769384,1.0633575669765563,2.0200004577636648,21.022857811667294,-40.50848339067237,0.8943561784267497,3,0.8249988555908132,-0.29000091552735086,-1.3725013732910227,-1.6950016021728587,2.8799972534179616,1,0.062369100047512394,-1.0571328922845313,43.060001373291016,-1.094119970200429,43.5,1.3703640910439536,43.2599983215332,0.062369100047512394
9586,2018-03-21,42.61999893188477,42.9900016784668,42.310001373291016,42.75,3078300.0,-0.008145270627772927,1.2294930241574895,0.764720402118292,61.70938799890194,61.457609278072894,0.920395714157138,0.0313810755878805,-0.5989389650059351,-1.6487435616849737,9.124883321144889,0.6800003051757812,0.8367143771797174,-0.206000900268549,-1.9684206246751685,1.5564188241380705,-1.0872107624718623,0.6752089619347643,2.32220268249511,19.3748658894218,-46.00005753842902,0.8812098622033102,3,1.0300025939941335,0.2350025177001882,-1.0224990844726634,-1.3150005340576243,3.430000305175774,2,0.0743782745914392,2.2195426040678092,42.97000122070313,-1.0571328922845313,43.060001373291016,-1.094119970200429,43.5,0.0743782745914392
9587,2018-03-22,41.93999862670898,42.849998474121094,41.86999893188477,42.45000076293945,2645500.0,-0.015954958287600407,-2.015376128267471,3.923061122685794,47.6702325187111,61.03392358609376,1.5519653867578924,0.7647680337187737,0.13818179006878495,-0.9956629736425597,9.001701464947102,0.979999542236321,0.7440414827837287,-0.8950012207031293,-2.636210994549394,0.8462085531431356,-1.7656061076262617,-0.024396333779996837,2.896914978027354,3.4653306416425744,-58.332849098091756,0.870604886923133,3,1.490001678466804,0.9150028228759837,-0.3849992752075124,-0.48999977111815696,3.44000244140625,3,0.08488320195184462,1.2294930241574895,42.61999893188477,2.2195426040678092,42.97000122070313,-1.0571328922845313,43.060001373291016,0.08488320195184462
9588,2018-03-23,42.04999923706055,42.75,41.9900016784668,42.0,4459400.0,0.0026228091071398563,-20.715515831925444,-0.0980373090789401,43.52029277974739,58.61256842865895,1.3924349105642548,0.6469840483063791,0.09775134607043157,-1.1331749980806478,9.220822166747729,0.8100013732910227,0.6920598231921531,-0.7590005874633761,-2.5321087930926325,1.0141076181658804,-1.6455546902780043,0.12755351535125214,2.60889948730469,10.055877827456072,-45.81977905199655,0.886554102814629,3,1.3449993133544922,0.94000244140625,-0.49499988555908203,-0.5650005340576172,2.9799995422363352,4,0.08180743171986604,-2.015376128267471,41.93999862670898,1.2294930241574895,42.61999893188477,2.2195426040678092,42.97000122070313,0.08180743171986604
9589,2018-03-26,42.83000183105469,42.88999938964844,42.16999816894531,42.33000183105469,2573800.0,0.01854940804152716,1.3226028745816105,10.000152590218967,47.38741673832098,56.43481392063602,0.3865813427275455,-0.08541685173265989,-0.6231376950632352,-1.9322811985709762,9.388173705589708,0.8400001525878906,0.7072262166549734,-0.011998176574707031,-1.759412693353113,1.7354163402036988,-0.88570543496391,0.8617090818144959,1.6615629057617198,69.06498710137753,16.676117721229808,0.8737072583892022,3,0.28499794006347656,0.15999984741210938,-1.237502098083496,-1.3450031280517578,1.5999984741210938,0,0.05440107206971945,-20.715515831925444,42.04999923706055,-2.015376128267471,41.93999862670898,1.2294930241574895,42.61999893188477,0.05440107206971945
9590,2018-03-27,42.86999893188477,43.599998474121094,42.7400016784668,42.97000122070313,4334300.0,0.0009338570889596554,-3.777802502887351,-0.20000457763671875,48.54545694146109,54.51466554997961,0.14730292508834708,-0.03008310843883777,-0.6004033602846448,-1.9603669607896492,9.085487219552773,0.8599967956542969,0.7174164160180752,-0.033501052856436786,-1.6868394048496214,1.6198372991367478,-0.8601702288530291,0.7931681231401555,1.4642718566357331,57.803483503083974,9.102842741858161,0.8266691759965926,3,0.02000045776366477,0.12000274658202414,-1.05999946594239,-1.385000228881843,0.729999542236321,1,0.06927924643576722,1.3226028745816105,42.83000183105469,-20.715515831925444,42.04999923706055,-2.015376128267471,41.93999862670898,0.06927924643576722
9591,2018-03-28,42.79999923706055,43.09000015258789,42.4900016784668,42.75,4171900.0,-0.0016328364023392439,-1.1052730205258967,-0.49998092695021934,45.38604941863601,53.36839674000093,0.07290474612963749,0.14833278322807075,-0.47621882466718546,-1.8747502587217753,8.545276292432325,0.5999984741210938,0.5137733612981918,-0.16750068664551065,-1.6892018277986836,1.3542004545076622,-0.9283512572220971,0.5933498839310758,1.3864152400618153,53.75725729809092,10.459590758245916,0.7608505705765863,3,0.07999992370605469,0.19000244140625,-0.9475002288818359,-1.3150005340576172,1.0600013732910156,2,0.07126166568759063,-3.777802502887351,42.86999893188477,1.3226028745816105,42.83000183105469,-20.715515831925444,42.04999923706055,0.07126166568759063
9592,2018-03-29,43.36999893188477,43.56999969482422,43.0,43.09000015258789,2798800.0,0.01331775011646874,-1.4782644751463685,5.6000610360877285,50.596249251033015,52.180164512964026,-0.5362420135435144,-0.2684626765874256,-0.988484022582476,-2.418315005147953,7.677519774070768,0.7700004577636719,0.31902854991975005,0.2964990615844769,-1.0001734340370732,1.593171557206027,-0.3518371862262981,0.944835309395252,0.6774306125233309,85.71428571428615,44.79836632767169,0.6483362478107738,3,-0.6049995422363352,-0.37999725341797586,-1.5174999237060618,-1.885000228881843,0.31999969482420454,3,0.061793875286574984,-1.1052730205258967,42.79999923706055,-3.777802502887351,42.86999893188477,1.3226028745816105,42.83000183105469,0.061793875286574984
9593,2018-04-02,42.27000045776367,43.45000076293945,41.90999984741211,43.33000183105469,3020100.0,-0.025363119695915093,1.3692335681818848,-3.785735694822792,30.313609227577302,48.632632424810275,0.41452426307021994,0.8822840475652782,0.1715195462409156,-1.2919421137068667,7.40109528735572,1.5400009155273438,0.12462434501695441,-0.8069993972778349,-2.0940869730660197,0.4800881785103499,-1.4505431851719237,-0.16345560938374604,1.6467832498930335,21.301828573234346,-13.897291471299603,0.6435437878940908,4,0.4649982452392578,0.720001220703125,-0.41750144958496094,-0.7850017547607422,1.6800003051757812,0,0.07357465286661347,-1.4782644751463685,43.36999893188477,-1.1052730205258967,42.79999923706055,-3.777802502887351,42.86999893188477,0.07357465286661347
9594,2018-04-03,43.11999893188477,43.45000076293945,42.29999923706055,42.47000122070313,3722000.0,0.020108787909061565,-1.3232314669605059,-0.61320459346536,41.11109361868075,46.24886538811884,-0.4761397277769035,0.06723612227316522,-0.6228337889496416,-2.1022124935055615,7.789340915465373,1.1800003051757812,0.060552268453001545,0.022999191284185372,-1.2531153489508569,1.2991137315192276,-0.6150580788333357,0.6610564614017065,0.673977689225616,71.597637142993,38.81593358915665,0.6380572701175212,4,-0.38500022888184304,-0.12999725341797586,-1.2674999237060618,-1.635000228881843,0.5800018310546804,1,0.04429498828210243,1.3692335681818848,42.27000045776367,-1.4782644751463685,43.36999893188477,-1.1052730205258967,42.79999923706055,0.04429498828210243
9595,2018-04-04,43.900001525878906,44.099998474121094,42.459999084472656,42.58000183105469,6910900.0,0.018089114408984086,-1.1025563277303116,2.030775912156016,50.9833659688834,45.05708516256122,-1.2408357058670916,-0.6865333688497373,-1.3946861717824959,-2.8418591261490747,7.931186089912691,1.6399993896484375,-0.048090313373371885,0.7640016555786104,-0.5617821023766112,2.089785413533832,0.10110977660099962,1.4268935345562213,-2.0300025939941335,90.86771353173255,57.43333183001311,0.6628918789776116,4,-0.9150028228759766,-0.9099998474121094,-1.9600019454956055,-2.4150028228759766,0.0,2,0.012072864712417974,-1.3232314669605059,43.11999893188477,1.3692335681818848,42.27000045776367,-1.4782644751463685,43.36999893188477,0.012072864712417974
9596,2018-04-05,44.43000030517578,44.72999954223633,43.93000030517578,44.290000915527344,5711300.0,0.012072864712417974,1.162166341900962,0.10606016819350923,58.82354294985941,46.29634187713326,-1.6618461165061476,-1.1660539782649835,-1.9056947788211502,-3.332161757226558,8.282446591616448,0.8299980163574219,-0.12039802993123061,1.2240003585815415,-0.22072055066121266,2.6687212678242958,0.501639903960168,1.946360813202915,-2.515401382446285,89.36172803099373,51.8398443731321,0.7223604546213762,4,-1.1100006103515625,-1.4399986267089844,-2.4200000762939453,-2.9450016021728516,-0.4500007629394531,3,-0.01868111243199788,-1.1025563277303116,43.900001525878906,-1.3232314669605059,43.11999893188477,1.3692335681818848,42.27000045776367,-0.01868111243199788
9597,2018-04-06,44.33000183105469,44.75,43.97000122070313,44.20000076293945,6448000.0,-0.002250697128837187,-1.6440629748165785,0.92858310626703,56.394469216147,47.7268059256221,-1.3266884780859272,-1.037330827803224,-1.7948912943292044,-3.1894521760713275,8.739507404782575,0.7799987792968679,-0.19086322289085444,1.0720018386840806,-0.457809424521038,2.6018131018891992,0.3070962070815213,1.83690747028664,-2.3027868835449183,85.21133287395784,44.43871820274273,0.7649056316025589,4,-1.0000019073486328,-1.3400001525878906,-2.122502326965332,-2.845003128051758,0.089996337890625,4,-0.010602328023678886,1.162166341900962,44.43000030517578,-1.1025563277303116,43.900001525878906,-1.3232314669605059,43.11999893188477,-0.010602328023678886
9598,2018-04-09,44.22000122070313,44.86000061035156,44.16999816894531,44.61000061035156,3335200.0,-0.002481403244032676,-1.8163049232398094,-2.99997065641592,59.41558341027751,49.06326888917283,-0.9795079893470415,-0.9010703614682285,-1.6767529858618317,-3.042215683589305,8.784478403887446,0.69000244140625,-0.2312420592103237,0.9160011291503949,-0.6732982281734223,2.505300486474212,0.12135145048848983,1.7106508078123,-2.0294191700439512,75.00003725288327,28.60408530672926,0.7946496786619069,4,-0.8350009918212962,-1.1200008392334055,-2.142500877380378,-2.7350025177002024,0.18999862670897727,0,-0.01198558524114235,-1.6440629748165785,44.33000183105469,1.162166341900962,44.43000030517578,-1.1025563277303116,43.900001525878906,-0.01198558524114235
9599,2018-04-10,44.13999938964844,44.790000915527344,43.86999893188477,44.599998474121094,3727500.0,-0.0018091774953917783,1.1904705679330627,1.1794866778825677,59.512177875257436,50.28179343737242,-0.7757160538007497,-0.897815880052022,-1.611941872616093,-2.922031414789494,7.594265380779516,0.920001983642571,-0.1125378997509685,0.855499267578125,-0.6790921364339582,2.390090671590208,0.08820356557207987,1.6227949695841701,-1.7358638542138678,69.99996821087633,19.552015135678715,0.7672957020060419,4,-0.7549991607666016,-0.7649993896484375,-2.1249990463256836,-2.655000686645508,0.3800010681152344,1,-0.004304454674585734,-1.8163049232398094,44.22000122070313,-1.6440629748165785,44.33000183105469,1.162166341900962,44.43000030517578,-0.004304454674585734
9600,2018-04-11,44.13000106811523,44.36999893188477,43.91999816894531,43.959999084472656,1728400.0,-0.00022651385753202913,-2.5999511726201034,-0.36957026520490055,62.99486033343463,52.238327983461154,-0.6349636635231946,-0.9449280194846281,-1.6020894625854254,-2.8722992004729875,6.33973176695389,0.45000076293946023,0.03879391439640756,0.8510009765624957,-0.6698986748415763,2.3719006279665678,0.09055115086046328,1.6114508022645282,-1.5293963266872979,26.262797516981834,-26.954261869220716,0.7604498257020348,4,-0.7450008392333913,-0.700000762939446,-2.1975011825561452,-2.6450023651122976,0.7799987792968821,2,-0.009743945043465208,1.1904705679330627,44.13999938964844,-1.8163049232398094,44.22000122070313,-1.6440629748165785,44.33000183105469,-0.009743945043465208
9601,2018-04-12,45.29999923706055,45.40999984741211,44.22000122070313,44.33000183105469,4983200.0,0.026512534344592664,-1.000000000000012,5.705800516100317,76.66669088698421,55.135043720789064,-1.5791028190870051,-2.1022066312729706,-2.7383311457412916,-3.9821038453563915,6.052979995538292,1.279998779296882,0.15113281823860802,1.9444992065429716,0.1844928558315928,3.7045055572543504,1.0644960311872822,2.824502381898661,-2.518642826118729,92.85710747036177,31.969267542659836,0.8800031753556888,4,-1.6399993896484375,-1.6599998474121094,-3.282498359680176,-3.815000534057617,-0.279998779296875,3,-0.03090502725740185,-2.5999511726201034,44.13000106811523,1.1904705679330627,44.13999938964844,-1.8163049232398094,44.22000122070313,-0.03090502725740185
9602,2018-04-13,45.20000076293945,45.43999862670898,44.900001525878906,45.34000015258789,3108000.0,-0.002207471872080813,2.1764877479580838,-0.1443296536481581,75.03978448453603,60.104618749340034,-1.3323282301358077,-1.9493607375255806,-2.620194053494984,-3.8255546737741355,6.4270722398335645,0.539997100830071,0.26325119086465065,1.7475006103515653,-0.1947492020777375,3.689750422780868,0.7763757041369175,2.718625516566213,-2.155780008350604,84.71350889043345,16.677166405958374,0.9711249062146508,4,-1.3300018310546875,-1.5450019836425781,-3.1949996948242188,-3.7150020599365234,-0.030002593994140625,4,-0.02699117699359499,-1.000000000000012,45.29999923706055,-2.5999511726201034,44.13000106811523,1.1904705679330627,44.13999938964844,-0.02699117699359499
9603,2018-04-16,45.47000122070313,45.68000030517578,45.2599983215332,45.5,2811500.0,0.005973461354121357,1.153859697171251,0.2142779291552626,72.83739993004164,63.62976389504681,-1.2300228772387882,-2.1757586480384887,-2.8527478497631193,-4.04053271763371,6.899459582766314,0.4799995422363281,0.42285392096959384,1.9190010070800838,-0.22294091408449646,4.060942928244664,0.8480300464977972,2.9899719676623704,-2.138287121459868,88.39784943970393,19.645135748628917,1.0709709605822897,4,-1.4000015258789134,-1.6950016021728587,-3.4650001525878977,-3.9850025177002024,-0.5600013732910227,0,-0.023092215165363528,2.1764877479580838,45.20000076293945,-1.000000000000012,45.29999923706055,-2.5999511726201034,44.13000106811523,-0.023092215165363528
9604,2018-04-17,45.68999862670898,45.75,45.34000015258789,45.68000030517578,2521400.0,0.004838297780948242,5.307638134921799,-0.3332909460832602,73.65774947899843,66.14913984061513,-1.1701855824871146,-2.306896556049587,-2.998765116775104,-4.200157105838436,7.489603120572619,0.4099998474121094,0.5252447906763038,2.007498550415029,-0.3222173682111915,4.33721446904125,0.8426405911019188,3.1723565097281394,-2.0295244586351586,96.72123971283449,25.48538416689317,1.1648579593131099,4,-0.8799991607665945,-1.8799991607665945,-3.5174980163574148,-4.17499923706054,-0.8899993896484304,1,-0.02801485703150408,1.153859697171251,45.47000122070313,2.1764877479580838,45.20000076293945,-1.000000000000012,45.29999923706055,-0.02801485703150408
9605,2018-04-18,45.6500015258789,45.77999877929688,45.41999816894531,45.77999877929688,2351400.0,-0.0008754016640897255,4.538587945301458,-13.001907668839353,74.03041856892604,67.83879268717808,-0.9564236665906805,-2.166925384875505,-2.856969803010635,-4.101642040672111,8.513451663024401,0.3600006103515696,0.8749500983561518,1.8335014343261662,-0.6282170281450163,4.295219896797349,0.6026422030905749,3.0643606655617575,-1.6552032246968906,91.66682968817156,17.46739758402657,1.2308592312355906,4,-0.8250026702880717,-1.8250026702880717,-2.857500076293938,-3.515001296997063,-0.8400001525878835,2,-0.02475358226383917,5.307638134921799,45.68999862670898,1.153859697171251,45.47000122070313,2.1764877479580838,45.20000076293945,-0.02475358226383917
9606,2018-04-19,45.790000915527344,46.08000183105469,45.47999954223633,45.6500015258789,3349300.0,0.003066799232615214,-1.4999920527696098,-1.0769411350430733,72.00006380961415,69.57274764200778,-0.9870143786335888,-2.1684362495800613,-2.936578454686881,-4.180118599923333,9.439789131366968,0.6000022888183594,1.120627639237398,1.8150007247924833,-0.7291740186088163,4.359175468193783,0.5429133530918335,3.087088096493133,-1.4738665282846597,75.42365758251705,2.5700368847210484,1.2720873717006493,4,-0.8150005340576172,-1.8150005340576172,-2.997499465942383,-3.655000686645508,-1.2400016784667969,3,-0.01921819284823001,4.538587945301458,45.6500015258789,5.307638134921799,45.68999862670898,1.153859697171251,45.47000122070313,-0.01921819284823001
9607,2018-04-20,45.5,46.25,45.04999923706055,45.959999084472656,4383000.0,-0.0063332804046528635,1.3076917433884752,-3.28572207084452,84.43502923657908,72.3526860671524,-0.5739531797561881,-1.6844149213063844,-2.5944366717053384,-3.8280598518316253,9.71501701583821,1.2000007629394531,1.2410717061595165,1.3469997406005874,-1.0937349161582688,3.7877343973594435,0.12663241222115573,2.567367068980019,-0.8310921239949138,37.50003973640459,-40.14474207275002,1.220367328379429,4,-0.4400005340576172,-1.4400005340576172,-2.652499198913574,-3.364999771118164,-1.7099990844726562,4,-0.010549440488710538,-1.4999920527696098,45.790000915527344,4.538587945301458,45.6500015258789,5.307638134921799,45.68999862670898,-0.010549440488710538
9608,2018-04-23,45.4900016784668,45.61999893188477,45.20000076293945,45.56000137329102,4123200.0,-0.00021974333040009064,3.421154077821693,0.1521735524853786,80.77932964215067,74.71570293014054,-0.407738192677634,-1.4793324683433653,-2.5042587737096795,-3.754314118575202,10.005118557182191,0.4199981689453196,1.266172760153708,1.165001296997069,-1.1323615188890699,3.4623641128832077,0.01631988905399595,2.313682704940142,-0.5048753776627279,36.666846805034126,-40.01850372402164,1.1486814079430712,4,-0.4050025939941406,-1.430002212524414,-2.4625015258789062,-3.355001449584961,-1.2100028991699148,0,-0.00703458996953521,1.3076917433884752,45.5,-1.4999920527696098,45.790000915527344,4.538587945301458,45.6500015258789,-0.00703458996953521
9609,2018-04-24,45.15999984741211,45.72999954223633,44.86000061035156,45.5099983215332,3590300.0,-0.00725438159767966,1.2025263889827809,4.999999999999493,68.52944113400054,75.33065635242563,0.09182260414313959,-1.0180171873853965,-2.100772299380644,-3.3621559943153017,10.31118099543347,0.8699989318847656,1.318019925734994,0.7184995651245103,-1.4944132315351837,2.9314123617842043,-0.3879568332053367,1.8249559634543573,1.0900001525878906,21.582688402217464,-51.106561652504176,1.1064563983298465,4,0.07500076293945312,-1.1000003814697266,-1.9424991607666016,-3.0249996185302734,-1.4399986267089773,1,-0.00553587247220344,3.421154077821693,45.4900016784668,1.3076917433884752,45.5,-1.4999920527696098,45.790000915527344,-0.00553587247220344
9610,2018-04-25,45.84000015258789,45.9900016784668,44.93999862670898,45.13999938964844,5596100.0,0.015057579882050254,1.0999980926586572,-2.0000108991825614,69.85919972834985,74.5742684459107,-0.3577240673237796,-1.543225917976443,-2.690778822173435,-3.986272480723642,11.024687860244315,1.0500030517578196,1.3826712309311375,1.2499998092651339,-0.9170165483375214,3.417016166867789,0.16649163046380977,2.333507988066458,0.38219985961914205,70.5035951479225,-0.07353023299629058,1.0835081788013277,4,-0.2849998474121094,-1.7800006866455078,-2.5824995040893555,-3.7049999237060547,-2.020000457763672,2,-0.022687628971760132,1.2025263889827809,45.15999984741211,3.421154077821693,45.4900016784668,1.3076917433884752,45.5,-0.022687628971760132
9611,2018-04-26,45.849998474121094,45.9900016784668,45.54999923706055,45.83000183105469,3510400.0,0.00021811347076616805,1.93331977010325,0.028566601816883832,71.96532365470942,74.23266168704107,-0.3145820968602706,-1.3839668250174455,-2.611068347750688,-3.9415178962769204,12.053792627926363,0.44000244140625,1.4642624234534622,1.1074981689453125,-0.9559264784717314,3.1709228163623564,0.075785845236787,2.139210492653838,0.3449575500488322,71.22289917119491,2.393758145736143,1.0317123237085224,4,-0.2949981689453125,-1.789999008178711,-2.6124982833862305,-3.714998245239258,-1.7599983215332031,3,-0.022682598373849006,1.0999980926586572,45.84000015258789,1.2025263889827809,45.15999984741211,3.421154077821693,45.4900016784668,-0.022682598373849006
9612,2018-04-27,46.04999923706055,46.2400016784668,45.70000076293945,45.86000061035156,2691800.0,0.0043620669486463814,-1.117657618573897,9.501526135062953,75.77468088101422,74.55902623714914,-0.4261444335972655,-1.4470870309004695,-2.732660874726001,-4.100215699709523,12.7176656196989,0.5400009155273438,1.543383925325145,1.1734989166259737,-0.8625369332473554,3.209534766499303,0.15548099168930918,2.1915168415626383,-1.1899986267089844,86.23171780107751,17.432026325811933,1.0180179249366639,4,-0.4949989318847656,-1.989999771118164,-2.7974977493286133,-3.914999008178711,-1.8199996948242188,4,-0.03257329044194246,1.93331977010325,45.849998474121094,1.0999980926586572,45.84000015258789,1.2025263889827809,45.15999984741211,-0.03257329044194246
9613,2018-04-30,45.38000106811523,46.18000030517578,45.22000122070313,46.1500015258789,6682100.0,-0.014549363301750384,1.3132563344807526,-4.052663280261811,64.97590928734044,73.59437732696492,0.25674402040969113,-0.5609071152874634,-2.0349116646551906,-3.39829909009449,13.01999170185704,0.9599990844726491,1.4090550804154844,0.3480007171630817,-1.2850084969370528,1.9810099312632161,-0.468503889886982,1.1645053242131453,-0.4924004364013612,37.68116342647955,-29.687498633865623,0.8165046070500671,4,0.17499923706055398,-1.3000011444091726,-2.237500190734856,-3.2450008392333913,-0.5900001525878835,0,-0.035037463974522565,-1.117657618573897,46.04999923706055,1.93331977010325,45.849998474121094,1.0999980926586572,45.84000015258789,-0.035037463974522565
9614,2018-05-01,45.02999877929688,45.9900016784668,44.77999877929688,45.599998474121094,4567800.0,-0.007712698999125078,-1.2616883070582783,0.7402589038449061,60.04463544456221,72.04040142425785,0.56242481516243,-0.0637438133088537,-1.6583965808963725,-3.0123413812419315,13.116027117891655,1.2100028991699148,1.2828967361433428,-0.09750156402586896,-1.460838438043183,1.265835309991445,-0.7791700010345224,0.5841668729827845,1.2100028991699148,17.12325366902611,-53.15464706211317,0.6816684370086569,5,0.4850006103515554,-0.9499988555908274,-1.8374986648559641,-2.894998550415046,-0.34000015258790484,1,-0.016655563409538,1.3132563344807526,45.38000106811523,-1.117657618573897,46.04999923706055,1.93331977010325,45.849998474121094,-0.016655563409538
9615,2018-05-02,44.43000030517578,45.459999084472656,44.25,45.16999816894531,5756600.0,-0.01332441684180008,-1.2000013871645663,1.2982425613363655,38.87467182318501,68.3598023146546,1.0852974717089623,0.609232359576751,-1.020257430040111,-2.3855789559868654,13.93708014444696,1.2099990844726562,1.1480509689901055,-0.7239999771118164,-2.004992464320047,0.5569925100964142,-1.3644962207159281,-0.08350373350770468,1.7808013153076203,9.045233836911287,-55.96507406942268,0.6404962436041148,5,0.8199996948242188,-0.35000038146972656,-1.3774995803833008,-2.2950000762939453,0.4199981689453125,2,-0.015980172847082752,-1.2616883070582783,45.02999877929688,1.3132563344807526,45.38000106811523,-1.117657618573897,46.04999923706055,-0.015980172847082752
9616,2018-05-03,43.599998474121094,44.5,43.36000061035156,44.290000915527344,4873100.0,-0.01868111243199788,1.0540518248676884,0.9324384233913787,32.75857958296439,62.61797457536408,1.7567156978611038,1.4481096210372897,-0.14646614882224895,-1.5348049268583281,14.508201619499806,1.1399993896484375,0.9551398456873272,-1.5125017166137695,-2.9378935426556367,-0.08710989057190233,-2.2251976296347067,-0.7998058035928324,2.532371081542969,8.333256068081726,-51.946414145806685,0.7126959130209345,5,1.200002670288086,0.48000144958496094,-0.6599979400634766,-1.144998550415039,1.9099998474121094,3,0.0050458997340034895,-1.2000013871645663,44.43000030517578,-1.2616883070582783,45.02999877929688,1.3132563344807526,45.38000106811523,0.0050458997340034895
9617,2018-05-04,43.86000061035156,44.13000106811523,43.349998474121094,43.43999862670898,4056300.0,0.005963351957106067,-1.5999987284390718,-0.6086963732861669,32.61337402346153,57.26620172884306,1.38529350323126,1.2132971543458524,-0.3471490724756734,-1.7755054628358593,15.094149701099003,0.7800025939941335,0.7561752004982694,-1.228999519348143,-2.7225773701468583,0.2645783314505721,-1.9757884447475007,-0.4822105939487855,2.1060268085937537,18.02126523855996,-37.102919400294624,0.7467889253993559,5,0.9349994659423828,0.2199993133544922,-0.9250001907348633,-1.4050006866455078,1.2399978637695312,4,0.005243947538433158,1.0540518248676884,43.599998474121094,-1.2000013871645663,44.43000030517578,-1.2616883070582783,45.02999877929688,0.005243947538433158
9618,2018-05-07,43.68999862670898,44.02000045776367,43.45000076293945,43.83000183105469,6399000.0,-0.003876014164998942,1.1923045886366137,-0.3333393883797717,28.165947593743297,52.781369113258926,1.4227287875960215,1.41405619505597,-0.14469304085927348,-1.5932217176898575,15.600434082245288,0.5699996948242188,0.5548072973585292,-1.3725013732910227,-2.9475824069247096,0.20257966034266417,-2.1600418901078626,-0.5849608564741828,2.066746476650401,12.878778026792167,-35.45590210223255,0.7875405168168421,5,1.105001449584968,0.3900012969970774,-0.8124980926513601,-1.2349987030029226,1.5900001525879048,0,0.012359829079903628,-1.5999987284390718,43.86000061035156,1.0540518248676884,43.599998474121094,-1.2000013871645663,44.43000030517578,0.012359829079903628
9619,2018-05-08,43.95000076293945,44.650001525878906,43.63000106811523,43.77000045776367,4788300.0,0.005951067621950745,-3.4347934254389996,-1.2856870385002481,32.29168405133002,48.60720070470117,1.0873887646559837,1.2006478446802333,-0.3556555317809966,-1.8372297594215397,16.18140749697329,1.020000457763679,0.31616623816623957,-1.102999305725099,-2.703592843621422,0.4975942321712239,-1.903296074673257,-0.30270253677694114,1.6142046100808614,28.436119206543196,-13.821770174495796,0.8002967689481605,5,0.8449993133544922,0.3249988555908203,-1.0875005722045898,-1.4950008392333984,1.2900009155273438,1,0.019112631126418922,1.1923045886366137,43.68999862670898,-1.5999987284390718,43.86000061035156,1.0540518248676884,43.599998474121094,0.019112631126418922
9620,2018-05-09,43.70000076293945,44.16999816894531,43.63999938964844,44.11999893188477,3332100.0,-0.005688282040049675,1.0384700030811216,-2.3333192048489355,28.71693513237608,43.80182420221969,1.119649715079106,1.4933461961326344,-0.0414237582318151,-1.545063512226747,16.793777436945987,0.529998779296875,0.11070597616868127,-1.3314992904663114,-2.9946262377077915,0.3316276567751686,-2.1630627640870514,-0.4999358168455714,1.6870680581689257,26.92318978367783,-10.679293661205183,0.8315634736207388,5,1.0949993133544922,0.654998779296875,-0.8375005722045898,-1.2450008392333984,2.329998016357429,2,0.022654412963056814,-3.4347934254389996,43.95000076293945,1.1923045886366137,43.68999862670898,-1.5999987284390718,43.86000061035156,0.022654412963056814
9621,2018-05-10,43.900001525878906,44.22999954223633,43.72000122070313,43.849998474121094,2778900.0,0.004576676417568093,-2.290337664894769,-0.11905540417801797,33.402530675817744,39.09380751275341,0.6861041465064517,1.2470186653599882,-0.1696758851575595,-1.6936427291445781,16.35445854304818,0.529998779296875,-0.008275294448779391,-1.0614986419677734,-2.793467757357334,0.670470473421787,-1.9274831996625537,-0.19551408427299322,1.3241016674704866,42.307827740413394,4.4985482359934466,0.8659845576947793,5,0.8649978637695312,0.8999977111816406,-0.912501335144043,-1.4450016021728516,2.289997100830071,3,0.021640020847884633,1.0384700030811216,43.70000076293945,-3.4347934254389996,43.95000076293945,1.1923045886366137,43.68999862670898,0.021640020847884633
9622,2018-05-11,43.97999954223633,44.33000183105469,43.83000183105469,43.90999984741211,3195200.0,0.0018222782135954851,-3.3479068533138725,1.3999084528532193,34.56032751742359,35.7142984272071,0.31469071343119737,1.128809535366564,-0.16681212666006218,-1.7370394772621012,15.811615033703502,0.5,-0.1984257516693475,-0.9205005645751925,-2.702320841674407,0.861319712524022,-1.8114107031247997,-0.02959042602558526,1.0941752735747983,44.16653686107835,5.956105120977206,0.8909101385496083,5,0.6900005340576172,0.8199996948242188,-0.8249988555908203,-1.3849983215332031,2.0900001525878906,4,0.03478851285179152,-2.290337664894769,43.900001525878906,1.0384700030811216,43.70000076293945,-3.4347934254389996,43.95000076293945,0.03478851285179152
9623,2018-05-14,44.41999816894531,44.560001373291016,44.04999923706055,44.099998474121094,4516500.0,0.01000451640037947,-1.4285921889191644,4.571444141689374,42.5999888610925,33.77600436237713,-0.30821744612579494,0.6388691386184746,-0.5477537753726267,-2.132077848875653,14.89640723328839,0.5800018310546875,-0.402606225392077,-0.4280017852783189,-2.201023107771526,1.3450195372148883,-1.3145124465249225,0.4585088759682847,0.5162425395306087,77.450661400891,35.60284360517962,0.8865106612466044,5,-0.0149993896484375,0.3800010681152344,-1.2599973678588867,-1.8249969482421875,1.75,0,0.015308427132065372,-3.3479068533138725,43.97999954223633,-2.290337664894769,43.900001525878906,1.0384700030811216,43.70000076293945,0.015308427132065372
9624,2018-05-15,44.40999984741211,44.72000122070313,44.15999984741211,44.290000915527344,4534200.0,-0.00022508604109294783,-1.9473673643527956,0.37499701976491906,33.48730138033842,33.17740764650528,-0.4418835301398758,0.577674009061262,-0.494360763988702,-2.0752839207878893,13.934492501193393,0.5600013732910227,-0.6607398967206208,-0.3740001678466811,-2.1110929831667704,1.3630926474734082,-1.2425465755067222,0.49454623981336,0.3993414823154282,71.29621780471562,31.706944869579075,0.8685464076600444,5,-0.375,0.3899993896484375,-1.1674995422363281,-1.8149986267089844,1.5900001525878906,1,0.019590158407430724,-1.4285921889191644,44.41999816894531,-3.3479068533138725,43.97999954223633,-2.290337664894769,43.900001525878906,0.019590158407430724
9625,2018-05-16,44.52000045776367,44.75,44.209999084472656,44.31999969482422,3497200.0,0.0024769333647718383,-1.5714207863688794,1.6666878596178911,34.988749667398366,33.425204322553505,-0.6009738719097015,0.39914005025568855,-0.5716888579393569,-2.133222705384462,12.906931556868361,0.5400009155273438,-0.8478704281050256,-0.20749950408935547,-1.8989004439638109,1.4839014357851,-1.0531999740265832,0.6382009658478722,-1.1700019836425781,77.6699208912327,40.34372124120286,0.8457004699372263,5,-0.470001220703125,0.279998779296875,-1.140000343322754,-1.9249992370605469,2.0099983215332102,2,0.0161725339914629,-1.9473673643527956,44.40999984741211,-1.4285921889191644,44.41999816894531,-3.3479068533138725,43.97999954223633,0.0161725339914629
9626,2018-05-17,44.90999984741211,45.22000122070313,44.4900016784668,44.70000076293945,3929900.0,0.008760094017034703,-1.31746896760523,1.049991416963894,37.662351602584785,33.98620183134498,-0.8779316175638243,-0.06341862532755727,-0.9209088498765396,-2.471876692125356,11.765454388836872,0.7299995422363352,-0.990968122268356,0.22649993896484233,-1.3927691781543103,1.845769056083995,-0.5831346195947376,1.0361344975244222,-1.532001342773441,77.69773313573702,44.6344998871192,0.809634558559577,5,-0.5749988555908203,-0.1100006103515625,-1.5024995803833008,-2.3149986267089844,1.3499984741210938,3,0.024938742723004337,-1.5714207863688794,44.52000045776367,-1.9473673643527956,44.40999984741211,-1.4285921889191644,44.41999816894531,0.024938742723004337
9627,2018-05-18,45.02000045776367,45.15999984741211,44.650001525878906,44.650001525878906,3560600.0,0.0024493567295771346,-1.7567556421597434,1.7619073569482289,45.566500611666285,35.919596611114194,-0.9008120586218666,-0.2226381722574402,-0.9963929913256777,-2.530967673223401,11.233973453319956,0.5099983215332031,-0.9821660983764531,0.3605005264282255,-1.2216162762345704,1.9426173290910214,-0.43055787490317243,1.1515589277596234,-1.5683218444824263,82.90594667909923,48.343769361099376,0.7910584013313967,5,-0.5949993133544922,-0.220001220703125,-1.3700008392333984,-2.2150001525878906,1.2099990844726562,4,0.025988408641687055,-1.31746896760523,44.90999984741211,-1.5714207863688794,44.52000045776367,-1.9473673643527956,44.40999984741211,0.025988408641687055
9628,2018-05-21,45.16999816894531,45.72999954223633,44.97000122070313,45.25,3410200.0,0.0033318016360830427,-2.166687859617955,-0.21622178920128257,51.8134633097335,38.08868319538125,-0.9150179789192308,-0.4193386700199824,-1.109741917379722,-2.6297843767051248,10.932897426654545,0.759998321533196,-0.8569426866163283,0.5264984130859389,-1.0264579985660305,2.0794548247379083,-0.24997979274004933,1.3029766189119272,-1.6475866513671917,64.33111578701836,26.42443149476874,0.7764782058259859,5,-0.4849987030029297,-0.3699989318847656,-1.4074993133544922,-2.3499984741210938,1.1000022888183594,0,0.01992476339079552,-1.7567556421597434,45.02000045776367,-1.31746896760523,44.90999984741211,-1.5714207863688794,44.52000045776367,0.01992476339079552
9629,2018-05-22,44.90999984741211,45.4000015258789,44.810001373291016,45.31999969482422,2081800.0,-0.005755995839555994,1.0701632278832842,5.124880793438871,56.8181744291772,41.21104311724804,-0.5638141622550492,-0.18870504036929958,-0.855013023567281,-2.319278035955378,11.036338165625805,0.5900001525878835,-0.7471720950584384,0.27900009155273153,-1.260417066270719,1.818417249376182,-0.49070848735899375,1.0487086704644568,-1.2551330483544945,46.052667903096676,4.309511983078842,0.769708578911725,5,-0.1849994659423828,-0.1100006103515625,-0.9875001907348633,-1.9699993133544922,1.279998779296868,1,0.02805607494576301,-2.166687859617955,45.16999816894531,-1.7567556421597434,45.02000045776367,-1.31746896760523,44.90999984741211,0.02805607494576301
9630,2018-05-23,44.79999923706055,44.900001525878906,44.459999084472656,44.72999954223633,2675100.0,-0.0024493567295770236,2.2592257699915232,-0.17073102652611208,71.42859089131778,45.436160918970266,-0.31443592852418334,-0.16929335566980797,-0.7423197981685092,-2.1593752821539596,10.633193617972431,0.4500007629394531,-0.5932434759968856,0.22099952697753622,-1.2131239649302117,1.6551230188852841,-0.4960622189763342,0.9380612729314066,-1.0206244734122123,26.77165590842327,-18.404593452551417,0.7170617459538735,5,-0.019998550415039062,0.0,-0.48999977111816406,-1.8249988555908203,1.0300025939941406,2,0.026785731771771015,1.0701632278832842,44.90999984741211,-2.166687859617955,45.16999816894531,-1.7567556421597434,45.02000045776367,0.026785731771771015
9631,2018-05-24,44.810001373291016,44.88999938964844,44.38000106811523,44.790000915527344,4680100.0,0.00022326197323230268,4.6667585037618675,0.28572207084468665,68.62747151317856,49.22139914072082,-0.20314232399558563,-0.27532016685314886,-0.7343057154960633,-2.1158767602543236,10.161388169748337,0.5099983215332102,-0.46684670520667737,0.28300151824951314,-1.027138499533251,1.5931415360322774,-0.3720684906418654,0.9380715271408917,-0.913589122927398,31.85191045906437,-16.06695394927913,0.6550700088913813,5,0.07999801635742188,-0.01000213623046875,-0.4850025177001882,-1.8200016021728516,0.4199981689453125,3,0.03838423015606218,2.2592257699915232,44.79999923706055,1.0701632278832842,44.90999984741211,-2.166687859617955,45.16999816894531,0.03838423015606218
9632,2018-05-25,44.54999923706055,44.88000106811523,44.31999969482422,44.68000030517578,2822100.0,-0.005802323772867379,1.1132023866932792,-6.499904634751097,66.28789411322728,51.85338861318024,0.1634005008805417,-0.1406682847632652,-0.4424957438679229,-1.8035023610707768,9.333177462144876,0.5600013732910085,-0.29308555607836695,0.09799938201904013,-0.9995308087536827,1.195529572791763,-0.45076571336731774,0.646764477405398,-0.5435717491845651,16.31202603734075,-34.55043255179572,0.5487650953863602,5,0.3950004577636719,0.25,-0.07499885559082031,-1.4099979400634766,1.1100006103515625,4,0.03838381849062156,4.6667585037618675,44.810001373291016,2.2592257699915232,44.79999923706055,1.0701632278832842,44.90999984741211,0.03838381849062156
9633,2018-05-29,43.790000915527344,44.43999862670898,43.66999816894531,44.31999969482422,4072100.0,-0.01705944634227896,1.0000099083478016,4.076880190146425,47.45222813865594,53.405047141882186,0.9215462086203843,0.5208055932087561,0.3333978196538183,-0.9900695981595007,9.211935511315719,0.8800010681152344,-0.17289977742606766,-0.5824989318847642,-1.626012307943526,0.4610144441739976,-1.1042556199141416,-0.060742243855386846,1.9399986267089844,6.936561487067569,-44.830960207800764,0.5217566880293792,5,0.9099979400634766,1.0049991607666016,0.7699985504150391,-0.5650005340576172,2.549999237060547,1,0.05572045160300032,1.1132023866932792,44.54999923706055,4.6667585037618675,44.810001373291016,2.2592257699915232,44.79999923706055,0.05572045160300032
9634,2018-05-30,44.27999877929688,44.31999969482422,43.61999893188477,43.95000076293945,3108300.0,0.011189720336264974,2.414639138808477,-0.6226392007831077,58.57986896828048,56.02628261975798,0.45948854208459977,-0.029788606946290486,-0.12049861767153658,-1.4339392511918732,9.74745984236331,0.700000762939446,-0.04430145104625183,-0.05500106811522443,-1.0518906930816954,0.9418885568512465,-0.5534458805984599,0.44344374436801104,1.4088007354736263,51.562383584914386,-3.209485711107419,0.49844481248323524,5,0.39500045776366477,0.5150012969970632,0.2925004959106374,-0.9699993133544993,2.430000305175774,2,0.044941321890849206,1.0000099083478016,43.790000915527344,1.1132023866932792,44.54999923706055,4.6667585037618675,44.810001373291016,0.044941321890849206
9635,2018-05-31,43.72000122070313,44.349998474121094,43.52000045776367,44.27999877929688,4009700.0,-0.012646738347598552,1.37143324250686,-1.6969724993352773,47.59357252431631,57.12975161106148,0.9991428284298465,0.49992155249725556,0.4727388978348941,-0.8262904001749192,9.988336173796347,0.8299980163574219,-0.004917430844272985,-0.579498672485343,-1.6120724297202784,0.45307508474959235,-1.0957855511028143,-0.06321179386787179,1.8860462707519474,14.598607216745105,-40.02523505371626,0.5162868786174692,5,0.9049987792968679,1.0749988555908132,0.9274988174438406,-0.4100017547607493,3.5499992370605398,3,0.05649582198172953,2.414639138808477,44.27999877929688,1.0000099083478016,43.790000915527344,1.1132023866932792,44.54999923706055,0.05649582198172953
9636,2018-06-01,43.81999969482422,44.02000045776367,43.63999938964844,43.84000015258789,4261000.0,0.002287247743116172,1.0,0.03571525885558583,47.87233718760748,57.385955675054944,0.8138532038468185,0.4397988122900358,0.4191110537087894,-0.8761352844706067,9.262475620482832,0.3800010681152344,0.08237579137342266,-0.4905002593994112,-1.4960311595205198,0.5150306407216974,-0.9932657094599691,0.012265190661146619,1.660884974609374,22.058757531218912,-32.48799085702312,0.5027654500605556,6,0.8050003051757812,0.9750003814697266,0.9875001907348633,-0.5100002288818359,4.1199989318847585,4,0.045869515066835564,1.37143324250686,43.72000122070313,2.414639138808477,44.27999877929688,1.0000099083478016,43.790000915527344,0.045869515066835564
9637,2018-06-04,44.09000015258789,44.38999938964844,43.97999954223633,44.13000106811523,2341600.0,0.006161580548700085,-2.1538190674608995,1.9999999999996447,45.40391777663254,56.67378394915483,0.4448385225698317,0.19806787273263637,0.22149651297379336,-1.095978690157807,8.257115895301752,0.5699996948242188,0.16471507378408035,-0.23199977874755717,-1.2209614215499016,0.7569618640547873,-0.7264806001487258,0.2624810426536115,1.2732314641455034,61.95661187865969,9.88128066121871,0.49448082140117117,6,0.37000083923339844,0.7049999237060547,0.7174997329711914,-0.7800006866455078,3.759998321533203,0,0.025856189287890574,1.0,43.81999969482422,1.37143324250686,43.72000122070313,2.414639138808477,44.27999877929688,0.025856189287890574
9638,2018-06-05,44.22999954223633,44.540000915527344,44.18000030517578,44.349998474121094,3906800.0,0.003175309348240507,-2.272771410240849,2.9999046347516294,47.58063689146758,55.64739088940932,0.175984640436063,0.1060347336113665,0.15345609529769888,-1.1795478957782137,7.251494608027286,0.4500007629394531,0.2102232192781628,-0.11900043487548828,-1.063811498699927,0.8258106289489504,-0.5914059667877041,0.3534050970367275,1.0226382049588807,69.6077221405678,19.139023796934453,0.47240553191221835,6,-0.019998550415039062,0.5349998474121094,0.5775003433227539,-0.7449989318847656,3.670001983642571,1,0.03233100429517832,-2.1538190674608995,44.09000015258789,1.0,43.81999969482422,1.37143324250686,43.72000122070313,0.03233100429517832
9639,2018-06-06,44.790000915527344,44.790000915527344,43.84000015258789,44.22000122070313,5713100.0,0.01266112093797922,2.333337794969951,-4.750039736783487,53.23741994384978,53.62614967302399,-0.4501687040159368,-0.408766977026346,-0.3517410650992332,-1.689668485034602,7.174533526637644,0.9500007629394531,0.21073243086821236,0.39900093078612997,-0.545810293689236,1.3438121552614959,-0.07340468145154944,0.8714065430238094,0.3586785943019706,100.0,50.78385166046786,0.4724056122376828,6,-0.5850009918212891,-0.12000083923339844,0.02749919891357422,-1.3050003051757812,2.779998779296875,2,0.034605921084569724,-2.272771410240849,44.22999954223633,-2.1538190674608995,44.09000015258789,1.0,43.81999969482422,0.034605921084569724
9640,2018-06-07,44.68999862670898,45.099998474121094,44.5,44.599998474121094,3709700.0,-0.0022326922700217633,-3.1379618789544996,0.15789508907656458,47.16493071600336,51.24142291778231,-0.4105887168142104,-0.24326607680340118,-0.1982560779515623,-1.5389024701903864,7.0194783435911985,0.5999984741210938,0.16212389315914777,0.24949874877928835,-0.6452919838096705,1.1442894813682472,-0.19789661751519105,0.6968941150737678,-1.1699981689453054,71.91780106079956,25.217774775592943,0.44739536629447907,6,-0.37999916076659446,-0.14999961853026633,0.10750102996826882,-1.0699977874755788,2.4799995422363352,3,0.045200280148507854,2.333337794969951,44.790000915527344,-2.272771410240849,44.22999954223633,-2.1538190674608995,44.09000015258789,0.045200280148507854
9641,2018-06-08,44.849998474121094,44.93999862670898,44.540000915527344,44.68999862670898,2307500.0,0.003580215984085866,1.3529266568681915,1.7777730682831845,47.83712295857702,49.19133723393228,-0.6306364856834534,-0.3461949516665612,-0.29955467280812087,-1.6511636190477361,6.94362145356007,0.3999977111816335,0.1103716700051649,0.3619987487792997,-0.5126158229917763,1.2366133205503758,-0.0753085371062383,0.7993060346648377,-1.2983980560302726,80.15870372781191,36.46715238315525,0.4373072858855364,6,-0.5399990081787109,-0.3099994659423828,-0.1849985122680664,-1.2299976348876953,2.8700027465820384,4,0.053957682630445314,-3.1379618789544996,44.68999862670898,2.333337794969951,44.790000915527344,-2.272771410240849,44.22999954223633,0.053957682630445314
9642,2018-06-11,45.5099983215332,45.66999816894531,44.95000076293945,44.95000076293945,3190800.0,0.014715716162018166,-1.5714305177111716,3.499988079059521,53.82883173141772,49.899848744239144,-1.2741279177707696,-0.9335580199406053,-0.9103493242974139,-2.26117799468215,7.402141780148011,0.8199996948242188,0.03424631424261548,0.9454986572265653,-0.006273951046715354,1.897271265499846,0.46961235308992855,1.4213849613632021,-1.9274299423217798,91.25682946200203,48.10332358132702,0.4758863041366402,6,-0.9149990081787109,-0.9699993133544922,-1.069997787475586,-1.8899974822998047,1.8000030517578196,0,0.053394866947863884,1.3529266568681915,44.849998474121094,-3.1379618789544996,44.68999862670898,2.333337794969951,44.790000915527344,0.053394866947863884
9643,2018-06-12,45.099998474121094,45.63999938964844,45.02000045776367,45.54999923706055,2446000.0,-0.009009005988429464,-1.032794061548275,-0.8035762942779292,52.06970174719777,49.1764968307855,-0.7361803659192176,-0.49540170464851485,-0.4194323464447933,-1.7962034633981716,8.227310992347663,0.6199989318847656,-0.04094923842827569,0.5014987945556655,-0.4767537815078242,1.4797513706191552,0.012372506523917082,0.9906250825874139,-1.4339329033203114,68.85244193003045,24.98891499725113,0.48912628803174607,6,-0.5049991607666016,-0.5099983215332031,-0.6624984741210938,-1.4799976348876953,2.1500015258789062,1,0.06097561181909983,-1.5714305177111716,45.5099983215332,1.3529266568681915,44.849998474121094,-3.1379618789544996,44.68999862670898,0.06097561181909983
9644,2018-06-13,45.27999877929688,45.29999923706055,44.900001525878906,45.15999984741211,2922400.0,0.003991137722079374,3.9999761581193525,-0.26666384096979495,55.15020984928676,50.016123200226666,-0.8486587915422703,-0.6396786420893861,-0.5421577497091405,-1.927288501937717,8.819594859348554,0.3999977111816406,-0.08957121512910504,0.6379991531372156,-0.38146509381534344,1.6574634000897746,0.1282670296609325,1.1477312766134986,-1.5337759045703194,66.66666666666727,19.788469086559914,0.5097321234762806,6,-0.6250000000000071,-0.6549987792968821,-0.8424987792968821,-1.6599979400634837,1.8400001525878906,2,0.05786225303035897,-1.032794061548275,45.099998474121094,-1.5714305177111716,45.5099983215332,1.3529266568681915,44.849998474121094,0.05786225303035897
9645,2018-06-14,45.2400016784668,45.77999877929688,45.11999893188477,45.56999969482422,3159000.0,-0.0008833282223579264,-1.315774679935543,-2.750007947356546,54.58423007286158,50.761889076366,-0.6374050995309304,-0.5723182001804901,-0.4693152944515049,-1.8666933290449634,9.634720467435118,0.6599998474121094,-0.0150710669259837,0.5620019912719698,-0.4896646044804811,1.6136685870244207,0.036168693395744356,1.0878352891481953,-1.4168277919714853,56.45177168382226,7.3558923284846855,0.5258332978762249,6,-0.43000221252441406,-0.5900020599365234,-0.7050018310546875,-1.6200008392333984,1.9899978637695312,3,0.05150304884861323,3.9999761581193525,45.27999877929688,-1.032794061548275,45.099998474121094,-1.5714305177111716,45.5099983215332,0.05150304884861323
9646,2018-06-15,46.02999877929688,46.099998474121094,45.0,45.099998474121094,7740400.0,0.017462357902743086,1.0560725006595506,-2.8181996832626477,64.17626859029119,52.847705833439186,-1.2079781588690324,-1.3429598396288966,-1.2336960642942003,-2.6290540564389815,9.96434431999749,1.0999984741210938,0.003579694528532684,1.295999145507821,0.0850951703254097,2.5069031206902324,0.6905471579166189,1.9014511330990231,-2.0894153992334736,94.1666772630755,39.23333846563576,0.6054519875912043,6,-1.05999946594239,-1.2199993133544993,-1.4549989700317454,-2.4099979400634837,1.2700004577636648,4,0.02476644405563566,-1.315774679935543,45.2400016784668,3.9999761581193525,45.27999877929688,-1.032794061548275,45.099998474121094,0.02476644405563566
9647,2018-06-18,46.18999862670898,46.27000045776367,45.36999893188477,45.6500015258789,3561300.0,0.0034759906942265495,1.571430128446094,0.580641853368003,75.97405010143626,56.002529523435705,-1.1608415594380759,-1.487054138088311,-1.3624684723411278,-2.7638790060832505,10.383200349874214,0.9000015258788991,0.12559612404383813,1.3974990844726491,0.026017988293695282,2.768980180651603,0.7117585363831722,2.083239632562126,-2.0766620391209543,94.16044573519245,31.786203963252767,0.6857405480894765,6,-1.134998321533196,-1.2949981689453054,-1.407499313354485,-2.569997787475579,1.0500030517578196,0,0.03312410996932669,1.0560725006595506,46.02999877929688,-1.315774679935543,45.2400016784668,3.9999761581193525,45.27999877929688,0.03312410996932669
9648,2018-06-19,46.06999969482422,46.15999984741211,45.47999954223633,45.93000030517578,3737700.0,-0.002597941880331023,3.250005960470162,0.2592595208997082,71.05887210419067,57.9826908745847,-0.8408107920910552,-1.3662189723285962,-1.2084464660138963,-2.6199457290853303,10.082246658456258,0.7099990844726491,0.251120752465404,1.2325000762939453,-0.24601718779210557,2.711017340379996,0.49324144425091987,1.9717587083369708,-1.7409967202186323,85.40139278325542,20.764791084401097,0.7392586320430249,6,-0.6849994659423828,-1.1749992370605469,-1.3350000381469727,-2.4499988555908203,1.6399993896484375,1,0.02691559988454073,1.571430128446094,46.18999862670898,1.0560725006595506,46.02999877929688,-1.315774679935543,45.2400016784668,0.02691559988454073
9649,2018-06-20,46.16999816894531,46.40999984741211,45.91999816894531,46.18000030517578,2455500.0,0.0021705768348925236,1.085108109862996,-0.0714441416893733,82.32191673276121,61.88902265422446,-0.8096097774460134,-1.4408549415688654,-1.2699792998772992,-2.706362401933454,10.160026499315263,0.4900016784667969,0.3842851295246277,1.269498634338376,-0.3248650890129454,2.8638623576896975,0.4723167726627153,2.066680496014037,-1.646895446023919,82.9786025220292,11.51630578036088,0.7971818616756602,6,-0.6949977874755859,-1.2049980163574219,-1.5674991607666016,-2.549997329711914,1.44000244140625,2,0.02339185345216488,3.250005960470162,46.06999969482422,1.571430128446094,46.18999862670898,1.0560725006595506,46.02999877929688,0.02339185345216488
9650,2018-06-21,46.0,46.31000137329102,45.88000106811523,46.209999084472656,3685300.0,-0.0036820051047707913,1.0975437290658694,20.9954233409611,78.23839727080635,65.26694202224994,-0.48527827024748404,-1.2399174294515944,-1.0623754809741683,-2.5159688535677844,10.813732723118106,0.43000030517579546,0.5078446691660901,1.0395004272460966,-0.6275979257485602,2.7065987802407534,0.2059512507487682,1.873049603743425,-1.2504696221397182,70.92199349066482,-6.50905068849238,0.8335491764973291,6,-0.3449993133544922,-1.0349998474121094,-1.5825004577636719,-2.270000457763672,1.3499984741210938,3,0.024347802867060286,1.085108109862996,46.16999816894531,3.250005960470162,46.06999969482422,1.571430128446094,46.18999862670898,0.024347802867060286
9651,2018-06-22,46.52999877929688,46.77999877929688,46.13999938964844,46.36000061035156,7585600.0,0.011521712593410394,-1.0983565550191594,-0.8095186194369094,79.61169633093859,68.13170475553004,-0.8402712370417404,-1.7227791540806265,-1.5855529398106256,-3.0122239577282883,11.829416868169474,0.7799987792968821,0.5862924421728479,1.48349933624268,-0.32257455981569194,3.289573232301052,0.5804623882134905,2.3865362842718696,-1.5812120650903836,82.2695016273338,2.762032802372744,0.9030369480291867,6,-0.6899986267089915,-1.3799991607666087,-2.1049995422363352,-2.5249996185302805,1.729999542236321,4,0.015044074388647966,1.0975437290658694,46.0,1.085108109862996,46.16999816894531,3.250005960470162,46.06999969482422,0.015044074388647966
9652,2018-06-25,46.2599983215332,46.77999877929688,46.06999969482422,46.52999877929688,2174400.0,-0.005802717920633471,-1.1846202602219793,-1.5882550937976596,73.88238145245964,70.55533583389247,-0.5058955360751867,-1.3893331467251784,-1.3085042067256296,-2.7172118712544773,12.944597086029846,0.7099990844726634,0.7073079711294383,1.1279989242553725,-0.7399524495445036,2.9959502980552486,0.19402323735543803,2.061974611155307,-1.054841918214052,59.99994131231499,-19.90221383673925,0.9339756868999363,6,-0.4199981689453125,-1.1099987030029297,-1.6924982070922852,-2.1999988555908203,1.8500022888183594,0,0.02248164620108173,-1.0983565550191594,46.52999877929688,1.0975437290658694,46.0,1.085108109862996,46.16999816894531,0.02248164620108173
9653,2018-06-26,46.22999954223633,46.6500015258789,46.13000106811523,46.209999084472656,2419300.0,-0.0006484820662631119,-4.777895517642863,-0.0740756439056763,69.35487344296843,72.13363178874599,-0.33385815926282447,-1.2302380831420479,-1.2803646738292542,-2.654298052016678,14.175777193365832,0.5200004577636719,0.8246689161341152,0.9760002136230455,-0.8409298646349868,2.7929302918810777,0.0675351744940258,1.8844652527520651,-0.8043652062802948,38.88881824616745,-36.8818934571844,0.9084650391290178,6,-0.3400001525878906,-1.0799999237060547,-1.6174993515014648,-2.1700000762939453,3.1100006103515625,1,0.021847331737646192,-1.1846202602219793,46.2599983215332,-1.0983565550191594,46.52999877929688,1.0975437290658694,46.0,0.021847331737646192
9654,2018-06-27,46.27000045776367,46.790000915527344,45.95000076293945,46.20000076293945,3368900.0,0.0008652588345972045,-1.9473705344594505,3.499904634751097,71.58479285919759,74.02258320944998,-0.24435567801769764,-1.1736843712241622,-1.3288906142737957,-2.6443710205513824,15.24257580782567,0.8400001525878906,0.870357026586241,0.9165010452270508,-0.8937877778718217,2.7267898683259233,0.011356633677614525,1.821645456776487,-0.6547550997399227,42.857082971775874,-32.02123532393629,0.9051444115494373,6,-0.375,-1.114999771118164,-1.527501106262207,-2.210000991821289,3.6800003051757812,2,0.03112164712475951,-4.777895517642863,46.22999954223633,-1.1846202602219793,46.2599983215332,-1.0983565550191594,46.52999877929688,0.03112164712475951
9655,2018-06-28,46.18999862670898,46.540000915527344,45.9900016784668,46.27000045776367,3425400.0,-0.0017290216179643991,-1.2916838859395365,-1.142888283378848,68.7151361839923,74.52690183097232,-0.017238042763274564,-0.9477397534033543,-1.2572297805683874,-2.501146808193532,16.21789329295708,0.5499992370605469,0.9614965403976186,0.7129993438720632,-0.9598684706263398,2.3858671583704663,-0.12343456337713832,1.5494332511212647,-0.3867923794846533,28.571169068259515,-43.75390704856769,0.8364339072492023,6,-0.10999870300292258,-1.0349979400634695,-1.4274988174438406,-2.1299991607665945,3.8700027465820455,3,0.030742628834404817,-1.9473705344594505,46.27000045776367,-4.777895517642863,46.22999954223633,-1.1846202602219793,46.2599983215332,0.030742628834404817
9656,2018-06-29,45.83000183105469,46.41999816894531,45.81999969482422,46.20000076293945,2934100.0,-0.0077938256409932904,-2.0768899713410995,4.62488079343846,54.87812111477978,72.18290972134383,0.34800186120927634,-0.45264505887085704,-0.914442439055378,-2.101733181514156,17.093668730758314,0.5999984741210938,1.020926137991495,0.25250244140625,-1.2321396155941073,1.7371444984066073,-0.48981858709392867,0.9948234699064287,0.9599990844726562,1.0311467673430865,-66.05303541219068,0.7423210285001799,6,0.30499839782714844,-0.6750011444091797,-1.0400018692016602,-1.7700023651123047,4.4199981689453125,4,0.03316597386728559,-1.2916838859395365,46.18999862670898,-1.9473705344594505,46.27000045776367,-4.777895517642863,46.22999954223633,0.03316597386728559
9657,2018-07-02,45.22999954223633,45.81000137329102,44.97000122070313,45.790000915527344,3800100.0,-0.013091910644694615,1.7999898275126969,1.5135215943418596,51.87321975689203,70.05117057164398,0.8912299196277118,0.24995760812651469,-0.32962747842670836,-1.4684366145856558,18.04252755661841,0.8600006103515554,1.0785395593079699,-0.4044998168945284,-1.7274066569923008,0.918407023203244,-1.0659532369434146,0.2569536031543578,1.5406013488769545,14.285624457662808,-50.40307049854965,0.661453420048887,7,0.6500015258789062,-0.07499885559082031,-0.38500022888183594,-1.1700000762939453,4.740001678466804,0,0.06699090890919468,-2.0768899713410995,45.83000183105469,-1.2916838859395365,46.18999862670898,-1.9473705344594505,46.27000045776367,0.06699090890919468
9658,2018-07-03,45.65999984741211,45.97000122070313,45.31999969482422,45.36000061035156,1508000.0,0.009506971247573048,-2.4210510465291746,-0.53571160959394,55.10755527480754,67.02735263187137,0.4436047786346009,-0.07106100165903229,-0.7698092753839774,-1.8488917934034816,18.982765832820796,0.740001678466804,1.024084969742944,-0.04599952697753906,-1.1920386928920905,1.1000396389370124,-0.6190191099348112,0.5270200559797331,1.038577056884769,37.91201881358679,-25.43069466198488,0.5730195829572755,7,0.220001220703125,-0.5049991607666016,-0.7875003814697266,-1.6000003814697266,4.5800018310546875,1,0.053657485131995974,1.7999898275126969,45.22999954223633,-2.0768899713410995,45.83000183105469,-1.2916838859395365,46.18999862670898,0.053657485131995974
9659,2018-07-05,46.34000015258789,46.38000106811523,45.52999877929688,45.81000137329102,2556000.0,0.01489269179693875,1.7868899617280118,1.7666670905229727,62.61468170849716,65.29138423605923,-0.23439376276030544,-0.662976459431448,-1.441660756696649,-2.4771252636970544,20.035494740395315,0.8500022888183452,0.9135304938509634,0.5565008163452134,-0.5371609551912044,1.6501625878816313,0.009669930577004493,1.1033317021134224,0.28943372436523873,87.26109542576398,22.094687756103923,0.5468308857682085,7,-0.45999908447265625,-1.1849994659423828,-1.5925006866455078,-2.280000686645508,3.529998779296882,3,0.06473888627798075,-2.4210510465291746,45.65999984741211,1.7999898275126969,45.22999954223633,-2.0768899713410995,45.83000183105469,0.06473888627798075
9660,2018-07-06,46.709999084472656,46.9000015258789,46.33000183105469,46.38000106811523,2306800.0,0.007984439591420811,-1.6511830093771016,0.6226392007831161,58.62945685997712,62.96002429484128,-0.5510352107043133,-0.9211083960697977,-1.8209652298934031,-2.789167495618692,21.607073020123618,0.5699996948242116,0.8560890061992481,0.8254997253417997,-0.21475269586953516,1.8657521465531346,0.3053735147361323,1.3456259359474672,-1.7399978637695241,90.15531547343775,27.473445561339176,0.5201262106056662,7,-0.7749977111816406,-1.4999980926513672,-1.9749994277954102,-2.6499996185302734,2.6100006103515625,4,0.0693641991430447,1.7868899617280118,46.34000015258789,-2.4210510465291746,45.65999984741211,1.7999898275126969,45.22999954223633,0.0693641991430447
9661,2018-07-09,47.27000045776367,47.61000061035156,46.95000076293945,47.61000061035156,3410300.0,0.011988897115546626,2.882350301248752,-1.0303096859213483,62.442427907434684,61.688918345394065,-1.1119632463068854,-1.3602543997528045,-2.3842790648161696,-3.288485095953014,23.54646076761947,0.9000015258789062,0.7629285171873477,1.2645009994506822,0.16937351757518115,2.359628481326183,0.7169372585129352,1.8120647403884291,-2.261399230957025,87.12120336387015,27.247112719240505,0.5475637409377502,7,-0.9799995422363281,-1.6450004577636719,-2.560000419616699,-3.210000991821289,2.6699981689453054,0,0.059022654717768575,-1.6511830093771016,46.709999084472656,1.7868899617280118,46.34000015258789,-2.4210510465291746,45.65999984741211,0.059022654717768575
9662,2018-07-10,47.93999862670898,48.02000045776367,47.349998474121094,47.47000122070313,3420800.0,0.014173855774424204,1.12698681812402,-1.3823446914023076,69.12066077793361,61.662894715945754,-1.6970556354264943,-1.9382435480062767,-3.056320162731474,-3.9009516357035565,24.61598649611037,0.75,0.7166463689288562,1.8129991531371985,0.44431053457822856,3.1816877716961685,1.128654843857717,2.49734346241668,-2.8273414245605366,97.03697005746037,38.72336325508603,0.6843443092794839,7,-1.4449977874755788,-2.009998321533196,-3.2299985885620046,-3.8799991607665945,1.5,1,0.04818526156577829,2.882350301248752,47.27000045776367,-1.6511830093771016,46.709999084472656,1.7868899617280118,46.34000015258789,0.04818526156577829
9663,2018-07-11,47.849998474121094,48.2599983215332,47.68000030517578,48.0,2556100.0,-0.0018773499200256394,-1.367349163098482,-0.31915394417525944,67.21312756886391,61.1771541281309,-1.5121065960350535,-1.7198336091108217,-2.947851521412751,-3.7753938102468396,25.819916017771828,0.5799980163574219,0.6132762295894381,1.5854990005493192,0.10338919268181002,3.0676088084168285,0.8444440966155611,2.3265539044830774,-2.562900676635742,84.98168805272942,28.557524231951604,0.7410549039337555,7,-1.2349987030029297,-1.7999992370605469,-3.2224979400634766,-3.789999008178711,2.3000030517578054,2,0.04430517897986164,1.12698681812402,47.93999862670898,2.882350301248752,47.27000045776367,-1.6511830093771016,46.709999084472656,0.04430517897986164
9664,2018-07-12,47.9000015258789,48.20000076293945,47.75,48.0,2706300.0,0.0010449958903311352,-1.2499952316466079,0.66664971262911,69.95799026451223,61.315249025966445,-1.4601264882752574,-1.6479813947477524,-2.9671409182082655,-3.788069739773583,27.32169402963142,0.4500007629394531,0.556755199975882,1.5045019149780217,-0.07140147965050403,3.0804053096065473,0.7165502176637588,2.2924536122922845,-2.375071686469717,81.34728236914836,25.65169257299361,0.7879516973142613,7,-1.285001754760735,-1.8500022888183523,-3.412501335144036,-3.8400020599365163,2.6499977111816477,3,0.04885177615962433,-1.367349163098482,47.849998474121094,1.12698681812402,47.93999862670898,2.882350301248752,47.27000045776367,0.04885177615962433
9665,2018-07-13,47.56999969482422,47.84000015258789,47.16999816894531,47.5,2402800.0,-0.0068893908255178715,1.1967256172299072,-0.7000076295108986,61.40350583664746,62.04029177284063,-1.0211726686052316,-1.1957801113344573,-2.590284129800608,-3.4133391535072306,27.822325187792163,0.7300033569335866,0.5337451041799355,1.0580001831054702,-0.5026555566851769,2.6186559228961173,0.2776723132101466,1.8383280530007937,-1.826264376845117,47.328250943484136,-4.799128428655379,0.780327869895322,7,-0.9549999237060547,-1.1900005340576172,-3.1324996948242188,-3.489999771118164,3.200000762939453,4,0.04834978456623373,-1.2499952316466079,47.9000015258789,-1.367349163098482,47.849998474121094,1.12698681812402,47.93999862670898,0.04834978456623373
9666,2018-07-16,47.16999816894531,47.6500015258789,46.97000122070313,47.59000015258789,3159200.0,-0.00840869305118852,1.518497587578338,-6.000054495912806,59.70147796954271,62.91009824091294,-0.4594158628982683,-0.7441464386737522,-2.1203521179854903,-2.9632955375117405,27.81851968997261,0.680000305175767,0.49193063167710704,0.6009986877441378,-0.9687802241183121,2.1707775996065877,-0.18389076818709071,1.3858881436753663,-1.224961810681883,15.503674241863713,-34.1561280607752,0.7848894559312264,7,-0.37999916076660156,-0.7699985504150391,-2.7449989318847656,-3.089998245239258,3.5700035095214844,0,0.04557985179856061,1.1967256172299072,47.56999969482422,-1.2499952316466079,47.9000015258789,-1.367349163098482,47.849998474121094,0.04557985179856061
9667,2018-07-17,47.72000122070313,47.93999862670898,47.11999893188477,47.18999862670898,3405100.0,0.011660018509814574,-1.4477530360914936,-1.2619049781564537,64.29941139559807,63.93141558766744,-0.6918200501657026,-1.2370738239473908,-2.6009737135140867,-3.4538020377702807,27.726919148513275,0.8199996948242045,0.48776139152089115,1.0745016098022546,-0.5650808570957508,2.71408407670026,0.2547103763532519,1.8942928432512574,-1.5897679053781175,58.139665547883745,6.823393492859871,0.8197912334490031,7,-0.825002670288093,-1.1400012969970774,-3.2950019836425852,-3.6400012969970774,2.779998779296868,1,0.046521319136989314,1.518497587578338,47.16999816894531,1.1967256172299072,47.56999969482422,-1.2499952316466079,47.9000015258789,0.046521319136989314
9668,2018-07-18,47.31000137329102,47.7599983215332,47.02999877929688,47.72000122070313,2823100.0,-0.008591781997571157,1.9796261551277734,-0.7735808315999131,59.31898881981134,63.56522748892456,-0.025874728162655458,-0.768831384986548,-2.1194456380571935,-2.999019159621021,27.57081105446969,0.729999542236321,0.5720680231024744,0.6025016784668011,-1.0392289804507442,2.2442323373843465,-0.21836365099196797,1.4233670079255702,-1.0093868574693516,27.642299115796426,-23.721854207582737,0.8208653294587713,7,-0.015001296997077418,-0.730001449584968,-2.742502212524421,-3.230001449584968,3.1999969482421804,2,0.04502213467743532,-1.4477530360914936,47.72000122070313,1.518497587578338,47.16999816894531,1.1967256172299072,47.56999969482422,0.04502213467743532
9669,2018-07-19,47.25,47.54999923706055,47.209999084472656,47.31999969482422,2904300.0,-0.001268259808694383,-3.5332892528355626,0.17073102652611208,59.532371015757654,63.665551284011286,0.19756057667658666,-0.6574797512221551,-1.9955204291618571,-2.88774213062554,27.10036039943106,0.3400001525878906,0.7266572849080788,0.4885002136230483,-1.1498337531075862,2.1268341803536828,-0.3306667697422654,1.307667196988362,-0.7926347797214035,28.865930729631316,-24.33290310894793,0.8191669833653157,7,0.3549995422363281,-0.6700000762939453,-2.6575002670288086,-3.1700000762939453,3.450000762939453,3,0.06137569366939477,1.9796261551277734,47.31000137329102,-1.4477530360914936,47.72000122070313,1.518497587578338,47.16999816894531,0.06137569366939477
9670,2018-07-20,47.11999893188477,47.36999893188477,46.9000015258789,47.36999893188477,2532400.0,-0.002751345356935997,2.7599792480469887,3.571444141689373,62.101255984157355,63.62764329253603,0.4378844948271805,-0.46300761353261066,-1.7937286979232638,-2.698238226759237,26.48745775775449,0.4699974060058736,0.8475288132328629,0.3024991989135799,-1.3024652190154526,1.9074636168426125,-0.4999830100509328,1.1049814078780926,-0.5184230635058071,21.153655700605484,-37.04769428590663,0.8024822089645162,7,0.46000099182128196,-0.5049991607666087,-2.4799995422363352,-3.039999008178718,3.6599998474121094,4,0.07279287739658225,-3.5332892528355626,47.25,1.9796261551277734,47.31000137329102,-1.4477530360914936,47.72000122070313,0.07279287739658225
9671,2018-07-23,47.22999954223633,47.36000061035156,47.0099983215332,47.22999954223633,2038000.0,0.002334478201295509,1.6923031779101498,-0.0,70.66110752061047,63.79880404172235,0.35940870969012906,-0.5458637609080199,-1.8356278693082686,-2.7455762278441256,25.290324149100986,0.3500022888183594,0.8873954338476011,0.3774997711181669,-1.2315912085647795,1.9865907508011134,-0.4270457187233063,1.1820452609596401,-0.49574987760502154,31.730666950325116,-30.70277721907354,0.8045454898414724,7,0.35000038146972656,-0.6149997711181641,-2.5,-2.9549999237060547,3.220001220703125,0,0.07495238089853529,2.7599792480469887,47.11999893188477,-3.5332892528355626,47.25,1.9796261551277734,47.31000137329102,0.07495238089853529
9672,2018-07-24,47.29999923706055,47.68999862670898,47.18000030517578,47.31999969482422,4609600.0,0.0014821023820170698,-2.923089337852257,-100.0,68.30351973079215,63.91995872638104,0.21129822926206288,-0.5628098416904521,-1.8378875881902985,-2.74755896794138,24.355429134731114,0.509998321533196,0.9347902536125332,0.39549942016601847,-1.2001323252600216,1.9911311655920585,-0.402316452546998,1.193315292879035,-0.44368967987708885,46.51153506651393,-18.23785488471161,0.7978158727130198,7,0.2500019073486328,-0.6849994659423828,-2.4099998474121094,-2.9449996948242188,3.1000022888183523,1,0.07272732551570393,1.6923031779101498,47.22999954223633,2.7599792480469887,47.11999893188477,-3.5332892528355626,47.25,0.07272732551570393
9673,2018-07-25,47.2400016784668,47.59000015258789,46.7400016784668,47.209999084472656,3555700.0,-0.0012684473480232272,1.3287644031040158,-1.5000953652489033,61.65802596755744,62.99774047116385,0.19631252448972702,-0.4461395908472383,-1.7236352199778366,-2.6343716194070197,23.075981089924444,0.8499984741210938,0.917658723696988,0.2850017547607422,-1.2844633791487539,1.8544668886702382,-0.4997308121940094,1.0697343217154938,1.0199966430664062,52.63174802036693,-8.88712586528915,0.7847325669547488,7,0.09999847412109375,-0.6250019073486328,-2.2650012969970703,-2.430002212524414,3.1399993896484304,2,0.06900927615798946,-2.923089337852257,47.29999923706055,1.6923031779101498,47.22999954223633,2.7599792480469887,47.11999893188477,0.06900927615798946
9674,2018-07-26,47.709999084472656,47.97000122070313,47.36999893188477,47.40999984741211,2427600.0,0.009949140332484285,-2.1578979069418436,9.999109980928162,62.62624121946812,63.13359995814391,-0.33913471160763464,-0.8461047417686558,-2.13247546369945,-3.0562091548767825,22.362281058088552,0.7299995422363352,0.8095984999993178,0.6829992294311538,-0.8862727099235244,2.252271168785832,-0.1016367402461853,1.4676351991084928,0.5195993041992182,78.86160707362944,20.099005848810066,0.784635969677339,7,-0.3549976348876953,-1.0949993133544922,-2.5699987411499023,-2.8999996185302734,2.690002441406243,3,0.058687891234351586,1.3287644031040158,47.2400016784668,-2.923089337852257,47.29999923706055,1.6923031779101498,47.22999954223633,0.058687891234351586
9675,2018-07-27,47.61000061035156,47.88999938964844,47.29999923706055,47.72000122070313,2653300.0,-0.0020959647042549934,1.622240683598386,-0.366669633660998,54.857139743107695,62.59534015520669,-0.26023152187387666,-0.6685453613187562,-1.9747670810941713,-2.914530190893757,21.564010638972935,0.5900001525878906,0.7111040913475506,0.5120006561279311,-1.0260033159497723,2.0500046282056346,-0.2570013299109206,1.2810026421667828,0.5898058441162135,70.73164680232067,14.913606705100769,0.7690019860388531,7,-0.25499916076660156,-0.9950008392333984,-2.390000343322754,-2.730001449584961,2.470001220703125,4,0.06490233381589272,-2.1578979069418436,47.709999084472656,1.3287644031040158,47.2400016784668,-2.923089337852257,47.29999923706055,0.06490233381589272
9676,2018-07-30,47.349998474121094,47.7599983215332,47.29999923706055,47.56000137329102,3418100.0,-0.00546108239649834,-1.9677228819294899,1.9091066722152277,40.453096007910894,59.94574955657478,0.03127801482077075,-0.30443893925215093,-1.671459200173146,-2.6124992701528953,21.158822852671783,0.45999908447265625,0.5815142343735573,0.17599868774414062,-1.2438665067485175,1.5958638822367988,-0.5339339095021884,0.8859312849904697,0.8206118848266613,49.59325387595068,-0.9691108478992021,0.7099325972463304,7,0.0050029754638671875,-0.7349987030029297,-2.0399980545043945,-2.469999313354492,2.4800033569335938,0,0.0724392907224789,1.622240683598386,47.61000061035156,-2.1578979069418436,47.709999084472656,1.3287644031040158,47.2400016784668,0.0724392907224789
9677,2018-07-31,48.2599983215332,49.56999969482422,47.68000030517578,49.25,11368100.0,0.01921858240205565,1.31901613639289,4.714228624366337,55.24295477494795,59.49285688492329,-0.8873859993855504,-1.028533322645913,-2.5302323455156426,-3.4789035365914884,23.228873106661094,2.220001220703125,0.5471172200127228,0.9344985961914034,-0.2368517535772341,2.105848945960041,0.3488234213070882,1.5201737710757186,-1.5199966430664062,53.71016637753129,7.191730611211838,0.5856751748843182,7,-0.10499763488769531,-0.9899978637695312,-2.764998435974121,-3.1949996948242188,1.1500015258789062,1,0.04537924818843364,-1.9677228819294899,47.349998474121094,1.622240683598386,47.61000061035156,-2.1578979069418436,47.709999084472656,0.04537924818843364
9678,2018-08-01,48.11000061035156,48.95000076293945,48.04999923706055,48.34000015258789,5427800.0,-0.003108116792343796,-4.142832230711382,0.23232237605144823,52.61844105487273,58.72464244482497,-0.6838931437392901,-0.7226260379718212,-2.3345303495258065,-3.285899527547784,25.138540914114106,0.9000015258789062,0.5485478976144691,0.6620008468627958,-0.26237312704896,1.5863748207745516,0.1998138599069179,1.1241878338186737,-1.3133989715576178,35.682872684924554,-6.164333695556344,0.46218698695587734,8,0.04500007629394531,-0.8400001525878906,-2.6150007247924805,-3.045001983642578,1.2000007629394602,2,0.0475992701408241,1.31901613639289,48.2599983215332,-1.9677228819294899,47.349998474121094,1.622240683598386,47.61000061035156,0.0475992701408241
9679,2018-08-02,49.34000015258789,49.5,48.16999816894531,48.16999816894531,6796100.0,0.025566400470418582,-1.27350354896661,-5.086975270761116,68.02444514022315,59.38277457327673,-1.772663235639392,-1.8091029954157776,-3.495208776088745,-4.484943361777866,26.651978883964915,1.3899993896484375,0.5047191512847604,1.7420003890991183,0.6217822015256829,2.8622185766725536,1.181891295312397,2.3021094828858395,-2.4879305526733404,89.86786361871857,46.70164855822446,0.5601090937867178,8,-1.1849994659423828,-2.0699996948242188,-3.820000648498535,-4.275001525878906,0.3600006103515625,3,0.021078251161553485,-4.142832230711382,48.11000061035156,1.31901613639289,48.2599983215332,-1.9677228819294899,47.349998474121094,0.021078251161553485
9680,2018-08-03,49.95000076293945,49.9900016784668,49.33000183105469,49.599998474121094,4369600.0,0.012363206495036305,2.069737320688768,0.2991467482206261,77.1484684955859,60.10359245938511,-2.1668826234550593,-2.280866341983028,-4.02382456814513,-5.055496445032688,27.65046333965784,0.6599998474121094,0.5390444425123135,2.1900009155273423,0.7261052697233836,3.653896561331301,1.458053092625363,2.9219487384293217,-3.043572561126709,98.5129784675425,49.705865589861915,0.7319478229019791,8,-1.5849990844726562,-2.469999313354492,-4.425000190734863,-4.880001068115234,-0.20000076293945312,4,0.00900902414546767,-1.27350354896661,49.34000015258789,-4.142832230711382,48.11000061035156,1.31901613639289,48.2599983215332,0.00900902414546767
9681,2018-08-06,50.06000137329102,50.40999984741211,49.849998474121094,50.0,3701300.0,0.0022022143878159817,-2.111080499719199,0.17143137404498984,75.00002037767162,60.847648086816164,-2.0486707722358872,-2.288460542667046,-4.049806612925444,-5.117504821627698,27.98620411701519,0.5600013732910156,0.5891334700560833,2.160501480102546,0.3929633732953519,3.9280395869097404,1.276732426698949,3.0442705335061433,-3.0302302324121158,87.1795409227659,37.91904232222272,0.8837690534035985,8,-1.4850006103515696,-2.3700008392334055,-4.4425010681152415,-4.990001678466804,-0.17000198364258523,0,0.0003995297086494265,2.069737320688768,49.95000076293945,-1.27350354896661,49.34000015258789,-4.142832230711382,48.11000061035156,0.0003995297086494265
9682,2018-08-07,50.25,50.599998474121094,50.09000015258789,50.09000015258789,3238900.0,0.0037954179284211964,-5.374985098824595,2.6666030898337487,82.95966081660265,63.21449640337674,-1.9849434007535294,-2.4206334975516555,-4.143464664252235,-5.249775875240914,27.980528009609362,0.539997100830071,0.6515677026900235,2.2350000381469712,0.17810854891290262,4.29189152738104,1.2065542935299405,3.263445782764002,-3.017415136729099,86.27456553577065,32.86345888961776,1.0284457446170332,8,-1.3000011444091797,-2.4650001525878906,-4.604999542236328,-5.180000305175781,-0.25,1,-0.008358172516324647,-2.111080499719199,50.06000137329102,2.069737320688768,49.95000076293945,-1.27350354896661,49.34000015258789,-0.008358172516324647
9683,2018-08-08,49.97000122070313,50.31000137329102,49.68999862670898,50.2599983215332,2261800.0,-0.00557211501088295,2.17947514109369,-1.8124836087070104,79.0598875803698,65.04045711014359,-1.4270379256463528,-2.080325322816236,-3.743891819962194,-4.916923782860465,27.48550473697065,0.6200027465820455,0.6675808053023644,1.849001121521006,-0.38312772741372214,4.081129970455734,0.7329366970536384,2.9650655459883737,-2.4680232685642167,74.07419035807943,16.83296943288964,1.116064424467365,8,-1.0200023651123118,-2.010002136230476,-4.452500343322761,-4.900001525878913,0.06999969482421164,2,-0.011206751242963886,-5.374985098824595,50.25,-2.111080499719199,50.06000137329102,2.069737320688768,49.95000076293945,-0.011206751242963886
9684,2018-08-09,50.2400016784668,50.290000915527344,49.7400016784668,50.11999893188477,2974800.0,0.005403250973942342,3.99996532112637,-0.41380671130344127,82.36522699860399,68.09691124964318,-1.4532401349918302,-2.2830852735694904,-3.9045119381042284,-5.124938787266771,26.96372979156668,0.5499992370605469,0.7197742821199853,2.0020015716552706,-0.41869617375763823,4.422699317068179,0.7916526989488162,3.212350444361725,-2.4901820845693052,71.6537206913331,9.440868566117913,1.2103488727064546,8,-1.2900028228759766,-2.1750030517578125,-4.722500801086426,-5.170001983642578,-0.46000289916991477,3,-0.018511151952735228,2.17947514109369,49.97000122070313,-5.374985098824595,50.25,-2.111080499719199,50.06000137329102,-0.018511151952735228
9685,2018-08-10,49.86999893188477,50.18000030517578,49.7400016784668,49.9900016784668,1809500.0,-0.007364704104709685,-1.3157989840785431,-1.0,75.98427561970146,72.04482009539768,-0.8146080234424389,-1.8255335258733538,-3.40911997337745,-4.693035800862084,27.582169183178927,0.5,0.8287546978620028,1.5169988632202234,-0.9871719426942889,4.021169669134736,0.26491346026296725,2.7690842661774795,-1.8921650275693906,19.780256632754988,-44.37626139631452,1.2520854029572575,8,-0.7299995422363352,-1.404998779296882,-4.352498054504402,-4.799999237060554,-0.25,4,-0.0034088264003677704,3.99996532112637,50.2400016784668,2.17947514109369,49.97000122070313,-5.374985098824595,50.25,-0.0034088264003677704
9686,2018-08-13,49.31999969482422,50.0,49.11999893188477,49.97000122070313,2140400.0,-0.01102865949148657,1.478879444665307,5.416555407209993,68.1654921822632,73.48065758509938,0.04942028959097655,-1.16598344356251,-2.7407610462272416,-4.078117580652005,28.18939932720714,0.8800010681152273,0.8973773664096427,0.8594995498657241,-1.615261841029529,3.334260940760977,-0.37788114558190244,2.0968802453133506,-1.1323926249243783,13.51356924322012,-50.69071203841102,1.2373806954476272,8,0.0049991607666015625,-0.6499996185302734,-3.7474985122680664,-4.194999694824219,0.6199989318847585,0,0.008718578828801338,-1.3157989840785431,49.86999893188477,3.99996532112637,50.2400016784668,2.17947514109369,49.97000122070313,0.008718578828801338
9687,2018-08-14,49.93999862670898,49.97999954223633,49.34000015258789,49.34000015258789,2713500.0,0.012570943546656554,-1.1333367241839707,-0.9230724086528658,72.0588161962701,75.64069926747688,-0.3433122871000833,-1.6982060734809394,-3.2414597793085775,-4.61807552950156,28.494107917754995,0.6599998474121094,1.0440673830846947,1.3684986114501854,-1.1648688749477571,3.901866097848128,0.10181486825121766,2.635182354649153,-1.5594002444714334,68.90739600964132,3.10545631783269,1.2666837431989706,8,-0.5550003051757741,-1.269998550415032,-3.9824981689453054,-4.459999084472649,0.39000320434571023,1,-0.0010011861921397358,1.478879444665307,49.31999969482422,-1.3157989840785431,49.86999893188477,3.99996532112637,50.2400016784668,-0.0010011861921397358
9688,2018-08-15,49.43999862670898,49.86999893188477,48.86999893188477,49.45000076293945,4513700.0,-0.010012014692619364,1.352945400364377,-0.016670269445480803,64.0650421632753,75.20076560337156,0.4081046293171582,-1.0861369693813359,-2.6300232018042564,-4.0418858263109385,28.6976500671917,1.0699996948242045,1.2762686497886904,0.7619987487792912,-1.7267689868822345,3.250766484440817,-0.48238511905147163,2.006382616610054,-0.8818482371207494,40.14076750527126,-23.017416308628597,1.2443838678307624,8,0.2950000762939524,-0.769998550415032,-3.2274980545043874,-3.7549991607665945,0.8800010681152415,2,0.011326888932972068,-1.1333367241839707,49.93999862670898,1.478879444665307,49.31999969482422,-1.3157989840785431,49.86999893188477,0.011326888932972068
9689,2018-08-16,50.1500015258789,50.36000061035156,49.63999938964844,49.68000030517578,6099400.0,0.014360900463018078,-1.6181717297822167,-46.990083905381624,68.78698308329017,74.27171166867203,-0.1954724639495069,-1.65246197136441,-3.2360949270102495,-4.683251314575855,29.092512598821884,0.9200019836425852,1.4150237693996601,1.3270015716552663,-1.149347088326671,3.8033502316372036,0.08882724166429767,2.565175901646235,-1.4285032895280452,85.90611758983036,22.72665856325066,1.2381743299909704,8,-0.41500282287596946,-1.4800014495849538,-3.8175020217895437,-4.345003128051751,-0.5300025939941264,3,-0.002193431844559224,1.352945400364377,49.43999862670898,-1.1333367241839707,49.93999862670898,1.478879444665307,49.31999969482422,-0.002193431844559224
9690,2018-08-17,50.54999923706055,50.77000045776367,50.0,50.1500015258789,6010700.0,0.007976025902516337,-1.1999989100876836,0.8510567495617447,73.1884190175438,74.07042262865782,-0.5603351956042459,-1.8786357960598252,-3.5221467543157914,-5.012227466781098,30.248583704747322,0.7700004577636719,1.6054362161621683,1.5554992675781278,-0.8992493718714698,4.0102479070277255,0.32812494785333257,2.782873587302923,-1.6800003051757741,88.42099768307517,22.55126524160221,1.2273743197247973,8,-0.7299995422363281,-1.7949981689453125,-4.217499732971191,-4.745000839233398,-0.9099998474121094,4,-0.015232452411179098,-1.6181717297822167,50.1500015258789,1.352945400364377,49.43999862670898,-1.1333367241839707,49.93999862670898,-0.015232452411179098
9691,2018-08-20,50.77000045776367,51.06000137329102,50.66999816894531,50.66999816894531,3935400.0,0.004352150821435252,-6.799885561701458,0.2500071525982961,70.20935995390425,72.65372253280245,-0.7476556746873726,-1.9181769138887432,-3.628454402905689,-5.158089111710254,31.558345109985147,0.5100021362304759,1.6264768793318751,1.5985004425048857,-0.8309186605000534,4.027919545509825,0.3837908910024197,2.8132099940073516,-1.710001373291007,86.7579638248652,18.550794224400136,1.214709551502468,8,-0.8050003051757741,-1.8699989318847656,-4.272500991821289,-4.965002059936523,-1.4200019836425781,0,-0.0226512018024424,-1.1999989100876836,50.54999923706055,-1.6181717297822167,50.1500015258789,1.352945400364377,49.43999862670898,-0.0226512018024424
9692,2018-08-21,50.7400016784668,50.91999816894531,50.4000015258789,50.81999969482422,2884800.0,-0.000590876088760961,2.7143285330863325,-0.7999618539004387,71.59278326945235,71.82404427603385,-0.7161515877400149,-1.704645942121985,-3.504043547772241,-5.062473788360236,32.31812348470272,0.5199966430664134,1.5415614015717694,1.3965015411376953,-0.9610559844454087,3.7540590667207994,0.2177227783461433,2.5752803039292473,-1.4400023193359317,85.38815807809115,12.527104171629077,1.1787787627915511,8,-0.7750015258788991,-1.8400001525878906,-4.145002365112305,-4.935003280639648,-1.2900009155273438,1,-0.015766713151239897,-6.799885561701458,50.77000045776367,-1.1999989100876836,50.54999923706055,-1.6181717297822167,50.1500015258789,-0.015766713151239897
9693,2018-08-22,50.5,50.81000137329102,50.290000915527344,50.77999877929688,2582600.0,-0.0047300289816240015,2.0587905306854295,3.500071527347378,61.37254241978858,69.49152376727658,-0.43925581027408356,-1.273166810379081,-3.157254518728223,-4.740021172546676,33.894667103271225,0.520000457763679,1.4683614846571658,0.9934999465942411,-1.1965384944843578,3.18353838767284,-0.10151927394505833,2.0885191671335406,-0.9888003991699179,60.563338661365194,-9.727328059296227,1.0950192205393006,8,-0.5349998474121023,-1.5999984741210938,-3.762500762939453,-4.695001602172852,-0.22999954223632812,2,-0.0033663003751547294,2.7143285330863325,50.7400016784668,-6.799885561701458,50.77000045776367,-1.1999989100876836,50.54999923706055,-0.0033663003751547294
9694,2018-08-23,50.5099983215332,50.6500015258789,50.20000076293945,50.27000045776367,1633300.0,0.00019798656501390788,-1.3684421868411696,-0.8571389645776349,56.22219509548613,67.29573704236377,-0.45474919082769105,-1.1200671291275626,-3.063950420111837,-4.680245410830722,34.97886053086481,0.450000762939446,1.340497363092389,0.8634983062744155,-1.1971540191613599,2.924150631710191,-0.16682785644346865,1.8938244689922996,-0.8129425080078079,48.112986868101295,-17.839080379427152,1.030326162717887,8,-0.5449981689453054,-1.6099967956542969,-3.572498321533203,-4.704999923706055,-0.3999977111816406,3,-0.00376160429662864,2.0587905306854295,50.5,2.7143285330863325,50.7400016784668,-6.799885561701458,50.77000045776367,-0.00376160429662864
9695,2018-08-24,50.70000076293945,50.77999877929688,50.43999862670898,50.6500015258789,1984100.0,0.003761679820235786,2.238169630692572,0.20833200877391142,56.98689010677811,66.05367014508765,-0.5751137424204629,-1.124351100952829,-3.14502330089573,-4.811114971208326,36.30332345136207,0.34000015258790484,1.2484919115128577,0.899000740051271,-0.9735149886192858,2.7715164687218277,-0.037257124284010956,1.8352586043865529,-0.8393914822421848,58.13949362147536,-4.915631672007443,0.9362578643352786,8,-0.7350006103515554,-1.7999992370605469,-3.6075010299682617,-4.845001220703125,-0.29000091552734375,4,-0.02130181094285377,-1.3684421868411696,50.5099983215332,2.0587905306854295,50.5,2.7143285330863325,50.7400016784668,-0.02130181094285377
9696,2018-08-27,50.77999877929688,51.11000061035156,50.63000106811523,50.88000106811523,2492700.0,0.001577870121372893,-1.400011444157231,-2.000076295108915,55.92839635973875,64.26140127436194,-0.476321797907147,-0.9846922820234525,-3.1383841453272012,-4.839377162619009,37.82218880898828,0.47999954223633523,1.1103917007000277,0.8074987411499066,-0.7155025789848253,2.3305000612846385,0.04599808108253711,1.568999401217276,-0.7754624474883656,63.73605644076188,3.4685769180948895,0.7615006600673665,8,-0.789999008178718,-1.8549976348877024,-3.6824989318847727,-4.889999389648445,-0.329998016357429,0,-0.022449771899427984,2.238169630692572,50.70000076293945,-1.3684421868411696,50.5099983215332,2.0587905306854295,50.5,-0.022449771899427984
9697,2018-08-28,50.45000076293945,51.02000045776367,50.31999969482422,50.7400016784668,2692100.0,-0.006498582597287639,-1.5454431960049937,2.8999427808510703,55.309728911773234,63.28858869086171,-0.07417204664701416,-0.5082717794788323,-2.728955354476682,-4.457440320859959,37.269463540983615,0.7000007629394531,1.0189363003007443,0.3680006027221694,-0.9357043306750867,1.6717055361194255,-0.2838518639764587,1.0198530694207975,-0.29069943213490745,27.472532079094197,-29.765910226882756,0.6518524666986282,8,-0.07500076293945312,-1.5249996185302734,-3.3525009155273438,-4.560001373291016,0.009998321533203125,1,-0.02180381114337704,-1.400011444157231,50.77999877929688,2.238169630692572,50.70000076293945,-1.3684421868411696,50.5099983215332,-0.02180381114337704
9698,2018-08-29,50.4000015258789,50.88000106811523,50.18999862670898,50.70000076293945,2700600.0,-0.0009910651398301606,1.0909169725168788,1.0344768619610358,51.860463672099115,61.40786431184048,0.1411698879156873,-0.2929338123234331,-2.5946001318264607,-4.353509312203343,36.60478268798414,0.69000244140625,1.0086296852801198,0.20350131988524822,-0.7168485635504851,1.1238512033209815,-0.25667362183261844,0.6636762616031149,0.7099990844726634,22.826352867028884,-31.242450004430015,0.46017494171786794,8,0.1549987792968821,-1.4750003814697195,-3.3175010681152273,-4.510002136230462,0.6699981689453196,2,-0.01884922091622654,-1.5454431960049937,50.45000076293945,-1.400011444157231,50.77999877929688,2.238169630692572,50.70000076293945,-0.01884922091622654
9699,2018-08-30,50.38000106811523,50.599998474121094,50.15999984741211,50.38999938964844,2207700.0,-0.0003968344674236679,1.0465219435597626,0.03332782320107067,56.455728231099144,59.54867644667996,0.2204046875448995,-0.20134737172848105,-2.4919606007734885,-4.277868457398164,35.45173175877851,0.4399986267089844,0.9121153966183613,0.13150081634520916,-0.6981419339637185,0.9611435666541368,-0.2833205588092511,0.5463221914996694,0.7115995025634803,23.15800463384884,-33.79200737240971,0.41482137515446244,8,0.25499916076660867,-1.1750011444091726,-3.4025011062622,-4.49000167846679,1.4099998474121165,3,-0.002183418182203467,1.0909169725168788,50.4000015258789,-1.5454431960049937,50.45000076293945,-1.400011444157231,50.77999877929688,-0.002183418182203467
9700,2018-08-31,50.4000015258789,50.52000045776367,50.16999816894531,50.38000106811523,4717900.0,0.00039699200753551267,1.692342679401822,-2.0003815337643167,65.78950890765731,59.057581885985854,0.19767736239359834,-0.19595294328802026,-2.4219053519511036,-4.241387699447152,33.89282937380339,0.3500022888183594,0.9166864640359549,0.12900123596190838,-0.6909068910232818,0.9489093629470986,-0.2809528275306903,0.538955299454507,0.6543350158691439,25.26331428663136,-35.645202069309065,0.40995406349259617,8,0.2349987030029368,-1.1950016021728445,-3.4150009155273366,-4.510002136230462,1.049999237060554,4,-0.005753986244989129,1.0465219435597626,50.38000106811523,1.0909169725168788,50.4000015258789,-1.5454431960049937,50.45000076293945,-0.005753986244989129
9701,2018-09-04,50.08000183105469,50.4000015258789,49.790000915527344,50.29999923706055,3451500.0,-0.00634920010190676,1.9047510921790638,-10.999618539004388,52.24364186338254,56.90767728531143,0.4576327240935143,0.1324107294463488,-2.030797680197537,-3.884875697833877,31.73014482442953,0.6100006103515554,0.8125549800288852,-0.19199848175048828,-1.0108711621519788,0.6268741986510022,-0.6014348219512371,0.21743785845026053,0.938561242919917,23.577318980141857,-34.819076238998974,0.40943634020074576,9,0.3699989318847656,-0.8750019073486328,-3.095001220703125,-4.19000244140625,0.05999755859375,1,0.006589417018606936,1.692342679401822,50.4000015258789,1.0465219435597626,50.38000106811523,1.0909169725168788,50.4000015258789,0.006589417018606936
9702,2018-09-05,49.83000183105469,50.2400016784668,49.7599983215332,50.0,6904800.0,-0.0049920125970317475,-2.096744025791844,0.7727280608971581,56.79448344061904,56.39900406540371,0.6313696628468222,0.3682105468061394,-1.7024243792111804,-3.5978497581905273,29.314959475078766,0.48000335693359375,0.6257588300994286,-0.42099857330322266,-1.2634490013776443,0.42145185477119895,-0.8422237873404299,0.0002266407339845955,1.114847513413082,6.250298022493074,-52.20581858699388,0.42122521403720986,9,0.6049976348876953,-0.4350013732910156,-2.845001220703125,-3.94000244140625,-1.160003662109375,2,0.012442281940643563,1.9047510921790638,50.08000183105469,1.692342679401822,50.4000015258789,1.0465219435597626,50.38000106811523,0.012442281940643563
9703,2018-09-06,49.40999984741211,49.849998474121094,49.290000915527344,49.70000076293945,3819000.0,-0.00842869693375825,-1.11320320147406,1.705906112557221,35.65887117402599,54.11419029635258,0.9839701056416246,0.784320020157061,-1.2063465683587467,-3.147199368762159,27.254861745498697,0.55999755859375,0.4445794604804192,-0.8130004882812472,-1.728806059066656,0.10280508250416176,-1.2709032736739516,-0.3550977028885427,1.440061415220896,9.160240879653356,-43.93070811526091,0.4579027853927038,9,0.7900009155273438,0.1700000762939453,-1.6974992752075195,-2.864999771118164,-0.5799980163574219,3,0.02125074358031065,-2.096744025791844,49.83000183105469,1.9047510921790638,50.08000183105469,1.692342679401822,50.4000015258789,0.02125074358031065
9704,2018-09-07,49.31000137329102,49.4000015258789,48.81000137329102,49.290000915527344,3440500.0,-0.002023850929566917,4.899979019245351,-0.0689668780090219,22.80704983201963,50.31643026582386,1.00112739785812,0.8549042210080557,-1.0311552856362525,-3.020335557735386,25.32266107057264,0.5999984741210866,0.2434434072319931,-0.8664989471435476,-1.8690070951979294,0.13600920091083424,-1.367753021170735,-0.3652448731163602,1.3840538546314178,29.23978173673679,-18.58149693127169,0.5012540740271905,9,0.6499996185302663,0.32999801635741477,-1.5975008010864329,-2.7650012969970774,-0.270000457763679,4,0.035692522257492865,-1.11320320147406,49.40999984741211,-2.096744025791844,49.83000183105469,1.9047510921790638,50.08000183105469,0.035692522257492865
9705,2018-09-10,49.70000076293945,50.13999938964844,49.40999984741211,49.61999893188477,3794900.0,0.007909133619689479,-1.9199981689453125,3.9999999999982236,28.163244333999728,47.23141337407508,0.5077566237974409,0.4759164739485797,-1.3373006341588933,-3.380290401189363,23.184154846204674,0.8299980163574148,0.15090856516783901,-0.4679996490478544,-1.4842384363711147,0.5482391382754059,-0.9761190427094846,0.040119744613775765,0.7679680024272173,55.97479900865869,12.538479511906402,0.5081193936616303,9,0.21500015258789062,0.26000022888183594,-1.9875001907348633,-3.155000686645508,-0.40000152587890625,0,0.04205231630793804,4.899979019245351,49.31000137329102,-1.11320320147406,49.40999984741211,-2.096744025791844,49.83000183105469,0.04205231630793804
9706,2018-09-11,49.75,49.849998474121094,49.40999984741211,49.6500015258789,2933300.0,0.0010060208509661273,1.933368937717759,1.249952317375748,29.959459146402665,44.41471673347835,0.33110652620790404,0.48463079424796973,-1.289530397618904,-3.401884721839707,22.111917462106014,0.4399986267089844,0.09004928906112042,-0.43950042724609517,-1.3966777645056752,0.5176769100134848,-0.9180890958758852,0.03908824138369482,0.5190126783175941,65.7341556716265,26.464149777897447,0.4785886686297906,9,0.095001220703125,0.21000099182128906,-1.827498435974121,-2.9949989318847656,-0.7200012207031179,1,0.03417086960682325,-1.9199981689453125,49.70000076293945,4.899979019245351,49.31000137329102,-1.11320320147406,49.40999984741211,0.03417086960682325
9707,2018-09-12,49.88999938964844,50.16999816894531,49.68000030517578,49.68000030517578,2202200.0,0.002814058083385751,-3.6666666666666665,2.100022888532696,37.13076229719289,42.77808324737766,0.11545890455149532,0.35910502898458674,-1.3087748873307277,-3.507746245387473,21.137257774413428,0.48999786376953125,0.006902062070501813,-0.29700107574463175,-1.2571786786079215,0.663176527118658,-0.7770898771762731,0.1830877256870096,-1.0799980163574148,79.41180595486856,41.065782902434236,0.48008880143164395,9,-0.1849994659423828,0.07000160217285156,-1.7574987411499023,-2.924999237060547,-0.6800003051757812,2,0.005011024314661938,1.933368937717759,49.75,-1.9199981689453125,49.70000076293945,4.899979019245351,49.31000137329102,0.005011024314661938
9708,2018-09-13,50.0,50.25,49.88999938964844,50.06000137329102,1641500.0,0.002204862932397411,-1.5714091088677267,-0.2857220708447205,39.676136495262504,40.91368416561803,-0.06397675099602651,0.30905482581459864,-1.308114992504585,-3.5824631224094645,20.973937725418313,0.3600006103515625,-0.08081550650306468,-0.21500053405761577,-1.1141811245599413,0.6841800564447098,-0.6645908293087786,0.23458976119354702,-1.1627986907958885,82.63887233202725,43.64757721942058,0.4495902952511629,9,-0.33499908447265625,-0.03999900817871094,-1.6325006484985352,-2.940000534057617,-0.45999908447265625,3,-0.02660003662109378,-3.6666666666666665,49.88999938964844,1.933368937717759,49.75,-1.9199981689453125,49.70000076293945,-0.02660003662109378
9709,2018-09-14,50.040000915527344,50.11999893188477,49.86999893188477,50.040000915527344,1999500.0,0.0008000183105467684,2.1250774879592855,-0.0,35.77584009812996,37.57883207567054,-0.17576184859360922,0.2744622210147156,-1.2566308050103174,-3.581320305490209,20.272705436773563,0.25,-0.14677698896644387,-0.16949958801269815,-1.071694832000702,0.7326956559753057,-0.6205972100067001,0.2815980339813038,-1.1462876586913993,75.00011353263609,36.843394397211405,0.4510976219940016,9,-0.4349994659423828,-0.07999992370605469,-1.5850019454956055,-2.980001449584961,-1.1300010681152344,4,-0.02418063673730264,-1.5714091088677267,50.0,-3.6666666666666665,49.88999938964844,1.933368937717759,49.75,-0.02418063673730264
9710,2018-09-17,49.77999877929688,50.13999938964844,49.52999877929688,50.099998474121094,3700600.0,-0.005195885920733168,2.0499914169638584,-100.0,29.999999999999886,35.107316313072474,-0.01447851225267982,0.4994259135482437,-0.9182065850273773,-3.2921263032574046,18.93330411669724,0.6100006103515554,-0.2010829824888205,-0.39100170135497336,-1.2977227499872157,0.515719347277269,-0.844362225671091,0.062358822961144256,-0.8320340527343788,44.047483889719786,8.749377594165182,0.4533605243161199,9,-0.2499980926513743,0.18000221252440696,-1.2725000381469798,-2.7199993133544993,-0.7199974060058594,0,-0.014865365245394502,2.1250774879592855,50.040000915527344,-1.5714091088677267,50.0,-3.6666666666666665,49.88999938964844,-0.014865365245394502
9711,2018-09-18,49.61999893188477,49.88999938964844,49.36999893188477,49.79999923706055,2386000.0,-0.003214139239365643,1.8888865341414431,0.5625014901175308,32.18881590580159,32.37335325364831,0.08203469278538478,0.5995946111146253,-0.6980802526727174,-3.103728264247856,17.167014434561178,0.5200004577636648,-0.2859620264988365,-0.4935014724731346,-1.3860267006400804,0.3990237556938112,-0.9397640865566075,-0.047238858389661686,-0.6199527943847727,28.40905642710709,-7.55346180751819,0.4462626140834728,9,-0.08999824523926492,0.34000205993651633,-0.8174991607666087,-2.55999946594239,-1.8699989318847727,1,-0.006449006483524977,2.0499914169638584,49.77999877929688,2.1250774879592855,50.040000915527344,-1.5714091088677267,50.0,-0.006449006483524977
9712,2018-09-19,49.93999862670898,50.16999816894531,49.61999893188477,49.72000122070313,2110900.0,0.006449006483524533,-1.6190316164249736,-1.2222057389903478,41.153798188020254,32.98390069964768,-0.24666002517265184,0.22829234699064216,-0.9745947083800743,-3.3963741227366526,15.93411308224476,0.5499992370605398,-0.4079767062469628,-0.13350162506104368,-0.9782320236704365,0.7112287735483491,-0.5558668243657436,0.2888635742436563,-0.8899543347089747,64.7726139747786,26.0269843231428,0.4223651993046972,9,-0.40999794006346946,0.020002365112311793,-0.9424991607665945,-2.8799991607665945,-2.039997100830078,2,-0.01822186368514256,1.8888865341414431,49.61999893188477,2.0499914169638584,49.77999877929688,2.1250774879592855,50.040000915527344,-0.01822186368514256
9713,2018-09-20,50.33000183105469,50.41999816894531,50.0099983215332,50.13999938964844,1847500.0,0.007809435624155814,1.2162446387330914,0.8636576442233223,49.15826342944567,35.9118133215839,-0.5503076193244567,-0.1845623052117702,-1.312782813052344,-3.7457799791833324,14.956622076277998,0.47999954223633523,-0.4439906530017481,0.26500148773193644,-0.5649510697141125,1.0949540451779853,-0.14997479099108801,0.6799777664549609,-1.2319593107346876,91.42891397306452,48.61671257964706,0.4149762787230238,9,-0.43500328063964844,-0.37000083923339844,-1.3025026321411133,-3.210002899169922,-3.8700027465820312,3,-0.02225318310819069,-1.6190316164249736,49.93999862670898,1.8888865341414431,49.61999893188477,2.0499914169638584,49.77999877929688,-0.02225318310819069
9714,2018-09-21,50.31999969482422,50.47999954223633,50.08000183105469,50.4000015258789,5386700.0,-0.0001987310921236496,2.3333439298089456,-0.4210568583359729,48.64862078386707,38.18796626045805,-0.4268594897475637,-0.19976634692238804,-1.2516254821728268,-3.689237966095206,14.116656770601924,0.3999977111816406,-0.4784284422077434,0.2644992828369155,-0.5481762749934376,1.0771748406672685,-0.1418384960782646,0.6708370617520956,-1.1426398355866993,85.58560725823071,38.878362711756964,0.40633777891517725,9,-0.3950004577636719,-0.3599987030029297,-1.1175003051757812,-3.1000003814697266,-3.3100013732910156,4,-0.015500770747761017,1.2162446387330914,50.33000183105469,-1.6190316164249736,49.93999862670898,1.8888865341414431,49.61999893188477,-0.015500770747761017
9715,2018-09-24,49.61999893188477,50.61999893188477,49.5,50.36999893188477,2612100.0,-0.013910985039442436,-1.2626289871378737,9.3747854281908,43.113745098867845,39.64955358850973,0.29122501416329527,0.43761139035404995,-0.4969103123183771,-2.936715049694378,12.756152996675418,1.1199989318847727,-0.42647784194043936,-0.3815013885498004,-1.1565135188373716,0.3935107417377708,-0.7690074536935825,0.006004676593981628,-0.3384278980073461,20.0,-28.408914894617574,0.38750606514378455,9,0.375,0.34000205993651633,-0.41749954223633523,-2.3999996185302805,-1.6199989318847727,0,-0.014308728330431952,2.3333439298089456,50.31999969482422,1.2162446387330914,50.33000183105469,-1.6190316164249736,49.93999862670898,-0.014308728330431952
9716,2018-09-25,49.63999938964844,49.9900016784668,49.599998474121094,49.66999816894531,2391800.0,0.0004030725149979375,-6.090928006658344,0.039998372395833336,46.945306462889555,40.740058495809365,0.28382754308969993,0.3455421359397306,-0.44794064592521465,-2.8902910743587498,10.970204832046177,0.3900032043457031,-0.32992127007690897,-0.3045009613037095,-1.0022720294809844,0.39327010687356534,-0.6533864953923469,0.04438457278492791,-0.22458556597027268,12.49995742521305,-39.53808527504468,0.3488855340886387,9,0.35499954223633523,0.32000160217285156,-0.35249900817871094,-2.3349990844726562,-2.3899993896484375,1,-0.011684085888171158,-1.2626289871378737,49.61999893188477,2.3333439298089456,50.31999969482422,1.2162446387330914,50.33000183105469,-0.011684085888171158
9717,2018-09-26,49.349998474121094,49.83000183105469,49.29999923706055,49.63999938964844,2358100.0,-0.005842081367708807,-1.7179662741108808,9.66709053916582,48.993267971597206,41.77529532651322,0.546661171737199,0.578571935279534,-0.1086483826512179,-2.539029205721704,9.83355857732709,0.5300025939941406,-0.27546867203691505,-0.5395017623901381,-1.2428924624313993,0.163888937651123,-0.8911971124107652,-0.18780641236951112,1.270000457763679,3.78782186515618,-51.456757878633574,0.351695350020629,9,0.6100006103515625,0.6100025177001953,0.08250236511230469,-1.569997787475586,-0.6299972534179616,2,-0.03242144931291391,-6.090928006658344,49.63999938964844,-1.2626289871378737,49.61999893188477,2.3333439298089456,50.31999969482422,-0.03242144931291391
9718,2018-09-27,49.45000076293945,49.72999954223633,49.11999893188477,49.11999893188477,1741700.0,0.0020263888938274466,-2.696952882970477,-1.1379337560179703,52.34897438785846,43.61675469203861,0.40279513419401525,0.42556786395719826,-0.14396346484607392,-2.573852652748073,8.967940581239647,0.6100006103515554,-0.22528944540408702,-0.39199943542480753,-1.078336150953291,0.2943372801036759,-0.7351677931890492,-0.048831077660565825,1.1435981750488367,22.000122070312024,-35.024712429497804,0.3431683577642413,9,0.4199981689453196,0.5100002288818359,-0.017499923706054688,-1.6499996185302734,-1.4500007629394531,3,-0.03134477680781367,-1.7179662741108808,49.349998474121094,-6.090928006658344,49.63999938964844,-1.2626289871378737,49.61999893188477,-0.03134477680781367
9719,2018-09-28,50.27000045776367,50.29999923706055,49.459999084472656,49.459999084472656,2956100.0,0.016582400043940293,-1.0740709344108657,2.454535996670881,58.35773911136872,46.767614593301815,-0.4259402991377996,-0.4248791140334731,-0.8864794553416644,-3.3273950318600996,7.894744633003045,0.8499984741210938,-0.18724478222830498,0.4335002899169922,-0.23624596102960282,1.1032465408635872,0.09862716444369113,0.7683734153902932,0.26465447998047864,76.66676839192661,18.7032101938671,0.3348731254732984,9,-0.40000152587889914,-0.3099994659423828,-0.8374996185302734,-2.289999008178711,-2.170001983642578,4,-0.07579075668583168,-2.696952882970477,49.45000076293945,-1.7179662741108808,49.349998474121094,-6.090928006658344,49.63999938964844,-0.07579075668583168
9720,2018-10-01,50.11000061035156,50.709999084472656,50.02000045776367,50.56000137329102,2950000.0,-0.003182809746471782,-1.190468117056512,-0.5555555555555644,55.11362774315908,49.31481590856376,-0.2393803141594546,-0.3032680874169742,-0.6450666054975827,-3.0972017850675826,6.9753750449346965,0.6899986267089844,-0.1660213019709147,0.2880004882812486,-0.3417402901542914,0.9177412667167886,-0.02686990093652497,0.6028708774990221,-0.9900016784667898,62.264250532018096,5.065359734939946,0.31487038921777144,10,-0.19500160217285156,-0.14999961853027344,-0.6774997711181641,-2.1299991607666016,-2.779998779296875,0,-0.06186394434363607,-1.0740709344108657,50.27000045776367,-2.696952882970477,49.45000076293945,-1.7179662741108808,49.349998474121094,-0.06186394434363607
9721,2018-10-02,50.40999984741211,50.56000137329102,50.02000045776367,50.22000122070313,1860100.0,0.005986813678038105,1.2040778195576174,-0.42221845462634977,57.06520105359949,51.082749560294786,-0.46436621611890416,-0.6084738662583717,-0.8620344540306064,-3.3277439664916812,6.724878977756441,0.5400009155273509,-0.13022160682248796,0.5714998245239258,-0.10244500200744255,1.2454446510552941,0.2345274112582416,0.90847223778961,-1.25820091247558,81.13212526600904,25.638292323134017,0.33697241326568467,10,-0.49500083923339844,-0.4499988555908203,-0.9774990081787109,-2.4299983978271484,-2.1100006103515625,1,-0.0478079717259875,-1.190468117056512,50.11000061035156,-1.0740709344108657,50.27000045776367,-2.696952882970477,49.45000076293945,-0.0478079717259875
9722,2018-10-03,50.45000076293945,50.93999862670898,50.43000030517578,50.599998474121094,2886900.0,0.0007935115185166985,-4.368442186841132,-0.7894673439476674,56.23267673560225,51.86879548320107,-0.4742923178161007,-0.6320499746433228,-0.8190838841728336,-3.2986274214878506,6.702856295293162,0.5299987792968679,-0.04947190340543983,0.5805007934570341,-0.1467288076979969,1.307730394612065,0.2168859928795186,0.9441155940345496,-1.2670378250122027,73.07703593780803,20.148682782134472,0.3636148005775153,10,-0.4200019836425781,-0.5349998474121094,-0.9925003051757812,-2.4099998474121094,-1.8800010681152344,2,-0.06342915192362442,1.2040778195576174,50.40999984741211,-1.190468117056512,50.11000061035156,-1.0740709344108657,50.27000045776367,-0.06342915192362442
9723,2018-10-04,50.459999084472656,50.599998474121094,50.11000061035156,50.31999969482422,2452300.0,0.00019818278259675637,1.3333333333333333,-0.9333435060145978,55.86588071324,52.670713253131396,-0.518429730214848,-0.5895797331290709,-0.7423700624577521,-3.245773972137762,7.301725424560376,0.48999786376953125,0.03922068273903534,0.537999153137207,-0.2010646449082074,1.2770629511826215,0.16846725411449626,0.9075310521599178,-1.2067547189941337,67.56758846620802,16.711101129580413,0.3695318990227074,10,-0.43000030517578125,-0.5849990844726562,-0.8099985122680664,-2.4199981689453125,-2.200000762939453,3,-0.03448271691120486,-4.368442186841132,50.45000076293945,1.2040778195576174,50.40999984741211,-1.190468117056512,50.11000061035156,-0.03448271691120486
9724,2018-10-05,51.06999969482422,51.11000061035156,50.40999984741211,50.4900016784668,2652900.0,0.012088795509694439,1.121214923561541,4.142861035422343,66.41219225258874,55.259429603544824,-1.1296494892154954,-1.1183009553237184,-1.271934191913239,-3.78857795953666,7.486462737665874,0.7000007629394531,0.10205382028998855,1.059999847412108,0.21607366195919298,1.903926032865023,0.6380367546856505,1.4819629401385654,-1.7492851588964768,96.33019174975588,42.76951857944542,0.42196309272645716,10,-0.9549999237060547,-1.1099987030029297,-1.3299989700317383,-3.029998779296875,-3.1300010681152415,4,-0.06011356399391854,1.3333333333333333,50.459999084472656,-4.368442186841132,50.45000076293945,1.2040778195576174,50.40999984741211,-0.06011356399391854
9725,2018-10-08,51.790000915527344,52.06999969482422,50.88000106811523,51.06999969482422,3941900.0,0.014098320442639256,-1.1636368680598272,1.241385660635478,74.16478268589817,58.283815850545786,-1.6868560352929691,-1.764145018645337,-1.898250285722149,-4.438269988030413,8.338107309606638,1.1899986267089915,0.13213795539677875,1.6755010604858427,0.5296248368893473,2.821377284082338,1.1025629486875985,2.248439172284087,-2.3619292151341753,86.34151787791103,28.37661637485499,0.5729381117982474,10,-1.1950016021728516,-1.3500003814697266,-1.8700008392333984,-3.75,-3.770000457763672,0,-0.07124932180296484,1.121214923561541,51.06999969482422,1.3333333333333333,50.459999084472656,-4.368442186841132,50.45000076293945,-0.07124932180296484
9726,2018-10-09,51.45000076293945,51.959999084472656,51.36999893188477,51.68000030517578,3485200.0,-0.00656497676341905,-2.025616948854207,-0.31944326707074133,66.74056393114286,60.25573762382864,-1.1880419435198277,-1.3599819190186224,-1.4582023249959946,-4.03545111298417,9.235775812461643,0.5900001525878835,0.15976212459398909,1.2505008697509794,-0.026263619931171434,2.5272653594331302,0.612118624909904,1.8888831145920548,-1.8105748229918035,68.36738665867396,10.798326681764962,0.6383822448410761,10,-0.8550014495849609,-1.010000228881836,-1.5300006866455078,-3.4099998474121094,-4.850002288818359,1,-0.0800777234361576,-1.1636368680598272,51.790000915527344,1.121214923561541,51.06999969482422,1.3333333333333333,50.459999084472656,-0.0800777234361576
9727,2018-10-10,50.13999938964844,51.86999893188477,50.11000061035156,51.599998474121094,3333600.0,-0.025461639530910185,-1.3157923796234579,6.347834740351285,48.25044048097432,59.80034496750818,0.27469270604107976,-0.03192781506886888,-0.09064920818582323,-2.6713672593407267,9.05458065997137,1.7599983215332102,0.23661014262705748,-0.07200050354003906,-1.340877393447279,1.196876386367201,-0.7064389484936555,0.5624379414135774,-0.3061275493106592,1.530550679055356,-49.617500595948414,0.6344384449536191,10,0.625,0.3000011444091797,-0.3124990463256836,-2.0999984741210938,-4.00999832153321,2,-0.03669725119637246,-2.025616948854207,51.45000076293945,-1.1636368680598272,51.790000915527344,1.121214923561541,51.06999969482422,-0.03669725119637246
9728,2018-10-11,48.66999816894531,50.16999816894531,48.52000045776367,50.11000061035156,5776600.0,-0.029317934555192937,1.1153849915880902,0.9863036605439867,38.02612594356909,57.54127683775266,1.8130796263325095,1.4053786228659249,1.4258444200759968,-1.1576775234111025,8.986996651854437,1.6499977111816406,0.2639924606224042,-1.475501632690431,-2.918605800619325,-0.032397464761537265,-2.197053716654878,-0.7539495487259842,3.4000015258789062,4.225288546986872,-40.80825936779593,0.7215520839644481,10,1.6250019073486328,1.6250019073486328,1.2450017929077148,-0.6299972534179688,-2.2899971008300852,3,-0.0020546225166061527,-1.3157923796234579,50.13999938964844,-2.025616948854207,51.45000076293945,-1.1636368680598272,51.790000915527344,-0.0020546225166061527
9729,2018-10-12,48.83000183105469,49.04999923706055,48.209999084472656,49.02000045776367,4604300.0,0.003287521432689733,5.720103761348898,0.13194326707074133,43.779560103014624,56.28193598884772,1.5950697191862986,1.2122285384874658,1.2754983665926716,-1.2684672905016043,9.04645314536838,0.8400001525878906,0.3120650125419857,-1.254998016357419,-2.813560835718995,0.3035648030041571,-2.0342794260382036,-0.4757166066766345,3.1689978790283178,16.062244780981068,-30.810295970986516,0.7792814096807877,10,1.30999755859375,1.30999755859375,1.0599985122680664,-0.7900009155273438,-2.5200004577636648,4,-0.011673223185483805,1.1153849915880902,48.66999816894531,-1.3157923796234579,50.13999938964844,-2.025616948854207,51.45000076293945,-0.011673223185483805
9730,2018-10-15,49.040000915527344,49.6500015258789,48.79999923706055,48.86000061035156,2477900.0,0.004300615945074693,-4.666624281572609,-0.9473768747364828,45.4128616958232,54.987231615761466,1.3603889799743385,0.9949602817033565,1.0581310658770917,-1.4257753202364825,9.456737143079827,0.8500022888183523,0.3499869201466197,-1.0079990386962905,-2.6308573402693938,0.6148592628768128,-1.8194281894828421,-0.19656988790973884,2.8074387695312453,22.133382161458336,-27.885502799848844,0.8114291507865514,10,1.0999984741210938,1.0999984741210938,0.7599992752075195,-1.0,-3.3800010681152344,0,-0.02243071509548189,5.720103761348898,48.83000183105469,1.1153849915880902,48.66999816894531,-1.3157923796234579,50.13999938964844,-0.02243071509548189
9731,2018-10-16,49.29999923706055,49.4000015258789,48.86999893188477,49.22999954223633,2499300.0,0.005301760128044286,2.9258830178017403,0.38888653414148266,49.61598163321631,54.25204327105192,1.0352458944563097,0.7481154540268449,0.7900876236582519,-1.6311954850781802,10.156109608464357,0.5300025939941264,0.30644920908743245,-0.7320007324218736,-2.378760119549824,0.9147586547060769,-1.5553804259858524,0.0913789611421052,2.4019428239746077,29.781426175703242,-25.007817314382596,0.8233796935639767,10,0.8400001525878906,0.8400001525878906,0.6375017166137695,-1.2599983215332031,-3.700000762939453,1,-0.02596346448489706,-4.666624281572609,49.040000915527344,5.720103761348898,48.83000183105469,1.1153849915880902,48.66999816894531,-0.02596346448489706
9732,2018-10-17,49.02999877929688,49.43000030517578,48.540000915527344,49.27999877929688,3879100.0,-0.005476682798013055,2.236343459564517,-3.571444141689373,46.85627451641037,53.25097591584863,1.2098667185729184,0.9975925545360198,1.0426144981299572,-1.303481329109566,10.56177600792009,0.8899993896484375,0.27801374147709623,-0.9565011978149371,-2.6631609349773626,0.7501585393474883,-1.8098310663961499,-0.10317132923372441,2.532265562675775,41.836738665867756,-16.39372033474001,0.853329868581211,10,1.1100006103515554,1.1100006103515554,0.8725023269653249,-0.9899978637695384,-3.829998016357429,2,-0.04956150042169416,2.9258830178017403,49.29999923706055,-4.666624281572609,49.040000915527344,5.720103761348898,48.83000183105469,-0.04956150042169416
9733,2018-10-18,49.209999084472656,49.70000076293945,48.86999893188477,49.09000015258789,3009000.0,0.0036712280166684153,-1.9642849844347607,-0.4799957275390625,41.22516106662387,50.45241689518586,0.9319071317042003,0.7687989607220374,0.8558985400546675,-1.4120003159952432,10.499717741967396,0.8300018310546804,0.21700626861766636,-0.7205007553100558,-2.453007623687654,1.0120061130675424,-1.5867541894988548,0.14575267887874332,2.2181746472000015,67.11401835660979,10.752322458173012,0.8662534341888003,10,0.9300003051757812,0.9300003051757812,0.6225013732910156,-1.1699981689453125,-3.6899986267089844,3,-0.0625888655488569,2.236343459564517,49.02999877929688,2.9258830178017403,49.29999923706055,-4.666624281572609,49.040000915527344,-0.0625888655488569
9734,2018-10-19,49.540000915527344,49.77000045776367,49.349998474121094,49.5099983215332,2698000.0,0.006705991408132661,-1.3999956403744918,0.25002384207012746,45.410635438192124,47.25751164544075,0.40459927931505746,0.39775869979644085,0.5141729905403309,-1.6757000605142665,10.315304344679367,0.5600013732910156,0.15929082374212555,-0.3514989852905259,-2.082204019639022,1.37920604905797,-1.2168515024647704,0.5138535318837185,1.759445830257313,81.30084326550613,24.6247277204735,0.8653525171742472,10,0.5449981689453125,0.5999984741210938,0.27250003814697266,-1.5,-3.470001220703125,4,-0.0637868346591346,-1.9642849844347607,49.209999084472656,2.236343459564517,49.02999877929688,2.9258830178017403,49.29999923706055,-0.0637868346591346
9735,2018-10-22,48.90999984741211,49.75,48.86000061035156,49.709999084472656,1994200.0,-0.012717017692217558,1.02272343044905,-26.664335664335663,38.53212507524391,44.12324066145198,0.6516365626574725,1.0243606331249637,1.136816074414611,-0.9734456551605462,11.247177616571836,0.8899993896484375,0.0802634292889195,-0.9460000991821289,-2.7285050925654346,0.8365048942011768,-1.8372525958737782,-0.05474760249047961,2.2658689919200654,30.08122516956801,-22.530552285282322,0.8912524966916522,10,1.1299991607666016,1.2299995422363281,0.8725013732910156,-0.6949996948242188,-2.9099998474121094,0,-0.05315883218631123,-1.3999956403744918,49.540000915527344,-1.9642849844347607,49.209999084472656,2.236343459564517,49.02999877929688,-0.05315883218631123
9736,2018-10-23,49.06000137329102,49.16999816894531,47.77999877929688,48.5,4263400.0,0.0030668887006108925,2.5641240078054897,-0.7000023841880736,39.5488911579455,43.15640184778211,0.14188134269921449,0.873462044368857,0.9987787214441823,-1.051184752603838,12.557659903598623,1.3899993896484304,-0.10780727220526387,-0.766998672485343,-2.5828601816651826,1.0488628366944965,-1.6749294270752628,0.14093208210457675,1.9972326758467744,64.32168413949918,13.707962827440582,0.9079307545899195,10,-0.08500289916992898,0.8649978637695241,0.6849994659423757,-0.740001678466804,-3.020000457763679,1,-0.06930292357737122,1.02272343044905,48.90999984741211,-1.3999956403744918,49.540000915527344,-1.9642849844347607,49.209999084472656,-0.06930292357737122
9737,2018-10-24,47.75,49.38000106811523,47.6500015258789,49.099998474121094,5496900.0,-0.02670202479864192,-1.2322640664300522,-2.410705649144049,32.95600677143713,42.59305527310078,1.2038012442459305,2.168636675260963,2.285781135912508,0.3198839400259601,13.357513057530221,1.7299995422363281,-0.4614498979799677,-1.997000122070311,-4.029412522327128,0.03541227818650583,-3.0132063221987195,-0.9807939219419026,3.110599932947345,4.71691153316751,-41.944898892522524,1.0162062001284078,10,0.9600009918212891,2.1100006103515625,1.9950008392333984,0.970001220703125,-1.7299995422363281,2,-0.045026209966050446,2.5641240078054897,49.06000137329102,1.02272343044905,48.90999984741211,-1.3999956403744918,49.540000915527344,-0.045026209966050446
9738,2018-10-25,47.9000015258789,48.16999816894531,47.38999938964844,47.7599983215332,3032500.0,0.003141393212123589,1.2941258968792249,-0.10370619451021532,28.838500566855828,40.93293754686091,1.0427451223223727,1.9990515675068181,2.130168453887684,0.23020656145268248,13.99665144867611,0.779998779296875,-0.7775697604334013,-1.7694986343383832,-3.961536671641575,0.42253940296480863,-2.865517652989979,-0.6734796156867873,2.703750534502973,21.428651569234024,-18.167619420251814,1.0960190186515972,10,0.6799983978271555,1.829998016357429,1.8449993133544993,1.0249996185302805,-1.0600013732910085,3,-0.05636744628245405,-1.2322640664300522,47.75,2.5641240078054897,49.06000137329102,1.02272343044905,48.90999984741211,-0.05636744628245405
9739,2018-10-26,46.459999084472656,47.59000015258789,46.1500015258789,47.59000015258789,4529300.0,-0.030062680491320104,1.5486677266788997,-8.071251464538161,17.539631429333383,37.83591196169537,2.359315592362499,3.3086176271128664,3.5248220776390937,1.7138304036628327,15.601214404977926,1.75,-0.9512171874931923,-3.019001007080078,-5.616100081870002,-0.4219019322901545,-4.31755054447504,-1.7204514696851163,3.822377708835873,8.611046944108484,-24.036555302525695,1.2985495373949618,10,1.5000019073486328,2.6500015258789062,3.467500686645508,2.4650020599365234,-0.8499984741210938,4,-0.020232428868539043,1.2941258968792249,47.9000015258789,-1.2322640664300522,47.75,2.5641240078054897,49.06000137329102,-0.020232428868539043
9740,2018-10-29,47.0099983215332,47.52000045776367,46.52000045776367,46.70000076293945,3316600.0,0.011838124147625306,-1.9850827848504862,-0.2743338633394436,23.634231824491536,34.949050871837066,1.6663081989902935,2.650350971635703,2.922034973076194,1.212690390633071,16.68557808827769,1.0600013732910156,-0.9229450745825147,-2.3140016555786147,-5.114591612089001,0.4865883009317713,-3.714296633833804,-0.9137066773234253,2.776493439683769,26.62529156455778,-1.4418695702264266,1.4002949782551928,10,0.9500026702880859,2.1000022888183594,2.932501792907715,1.9150028228759766,-1.479999542236321,0,-0.019995717087239573,1.5486677266788997,46.459999084472656,1.2941258968792249,47.9000015258789,-1.2322640664300522,47.75,-0.019995717087239573
9741,2018-10-30,48.0,48.02999877929688,46.97999954223633,47.4000015258789,3884200.0,0.02105938553104192,2.1818349960118364,1.9354941917700563,36.79014962065017,33.83059255008594,0.5280378141944055,1.5500105771463595,1.8825685796365832,0.2752460347941508,17.589669971095358,1.049999237060554,-0.938854134295326,-1.2034999847412138,-4.014713236750026,1.6077132672675987,-2.60910661074562,0.20210664126319244,1.3501129329764012,57.27550267206022,24.78373425230138,1.4056066260044044,10,-0.03999900817871094,1.1100006103515625,1.9774999618530273,0.9250011444091797,-3.5400009155273438,1,-0.04166666666666663,-1.9850827848504862,47.0099983215332,1.5486677266788997,46.459999084472656,1.2941258968792249,47.9000015258789,-0.04166666666666663
9742,2018-10-31,47.25,48.2400016784668,47.11000061035156,48.18000030517578,4614200.0,-0.015625,1.152376731140918,-1.550004450491443,40.379432510469705,33.73662271051326,1.1163926114930618,2.1586580527466595,2.574336042148147,1.0634374006094731,17.912252443709722,1.1300010681152344,-1.0064226273130004,-1.7934999465942383,-4.66950841999067,1.0825085268021937,-3.2315041832924507,-0.35549570989602586,1.716099564124704,52.63150209625829,15.879963478841368,1.4380042366982144,10,0.7100009918212891,1.8600006103515625,2.7274999618530273,1.6750011444091797,-2.6599998474121094,2,-0.02560844623222558,2.1818349960118364,48.0,-1.9850827848504862,47.0099983215332,1.5486677266788997,46.459999084472656,-0.02560844623222558
9743,2018-11-01,48.72000122070313,48.7400016784668,47.33000183105469,47.36999893188477,4586200.0,0.031111136946098128,1.0287720819691684,-1.4516148879791955,49.36708582927213,34.176228309522145,-0.4810073730374782,0.5814268397768529,1.0697203529723467,-0.3528902140640966,18.606272469771096,1.4900016784667969,-1.1010185383551914,-0.2364988327026296,-3.0363510656541024,2.563353400248843,-1.6364249491783625,1.1634272837731032,-2.569999694824233,99.22778159902113,57.38646520864645,1.3999261164757362,11,-0.770000457763679,0.3899993896484304,1.2399988174438406,0.20499992370604758,-4.170001983642585,3,-0.05541873348295645,1.152376731140918,47.25,2.1818349960118364,48.0,-1.9850827848504862,47.0099983215332,-0.05541873348295645
9744,2018-11-02,48.0,49.20000076293945,47.68000030517578,48.72999954223633,3483200.0,-0.014778349808357016,-1.2189805004775336,-0.5407394848754574,44.34782861085496,34.8224175912567,-0.002713469694853643,1.1169029302754865,1.7457046276560106,0.41426865410133473,18.466483993321635,1.5200004577636719,-1.1785519786757277,-0.8030000686645522,-3.4472723777489733,1.841272240419869,-2.1251362232067663,0.5191360858776619,-1.798198471069341,55.223857227854126,10.439780744279808,1.3221361545422115,11,-0.2349987030029368,1.1100006103515625,1.9149999618530273,0.9250011444091797,-2.8100013732910227,4,-0.024166663487752316,1.0287720819691684,48.72000122070313,1.152376731140918,47.25,2.1818349960118364,48.0,-0.024166663487752316
9745,2018-11-05,48.099998474121094,48.38000106811523,47.83000183105469,48.06000137329102,3683600.0,0.002083301544189453,-1.2000137330149023,-0.05479058344001326,43.36283671303515,35.2461893196,-0.2566871652330107,0.7655338100089324,1.5958183807325241,0.36312670709960315,17.27335279225641,0.5499992370605398,-1.2364919465389832,-0.5185014724731474,-2.771175555643957,1.7341726106976623,-1.6448385140585557,0.607835569112261,-1.7782689758300805,50.450374596192184,3.612888266442148,1.1263370415854055,11,-0.33499717712403054,1.0100021362304688,1.8150014877319336,0.8250026702880859,-3.1699981689453125,0,-0.0517671089970867,-1.2189805004775336,48.0,1.0287720819691684,48.72000122070313,1.152376731140918,47.25,-0.0517671089970867
9746,2018-11-06,47.33000183105469,48.66999816894531,46.459999084472656,47.9900016784668,5319000.0,-0.016008246725427333,1.1881256739479802,-16.5011921793067,41.090170725543544,36.14998531450071,0.27055350848353754,1.2764908562836226,2.303372275185943,1.1653843842831577,16.41953578688065,2.2099990844726562,-1.3815560826529847,-1.082498168945314,-2.968634763571913,0.8036384256812852,-2.025566466258617,-0.13942987163201082,-0.8931414821777395,31.75190560718388,-15.068841451230107,0.9430682973133004,11,0.3449993133544922,1.779998779296875,2.6074981689453125,1.5949993133544922,-2.720001220703125,1,-0.0380309102497598,-1.2000137330149023,48.099998474121094,-1.2189805004775336,48.0,1.0287720819691684,48.72000122070313,-0.0380309102497598
9747,2018-11-07,48.29999923706055,48.31999969482422,47.06999969482422,47.25,5147600.0,0.020494345414738824,1.2935776605759841,-1.5909083027483166,45.59535648566499,38.01185819436839,-0.6852872083056099,0.1703091873990914,1.2915545909783575,0.23106127902080686,17.47298335621194,1.25,-1.4110443648298627,-0.020500755310060015,-1.7223449999552471,1.6813434893351271,-0.8714228776326536,0.8304213670125336,-1.8400001525878906,67.15324910375553,21.95351113177277,0.8509221223225928,11,-0.6249980926513672,0.8100013732910156,1.6375007629394531,0.6250019073486328,-4.91999816894532,2,-0.07950311000505073,1.1881256739479802,47.33000183105469,-1.2000137330149023,48.099998474121094,-1.2189805004775336,48.0,-0.07950311000505073
9748,2018-11-08,48.56999969482422,48.959999084472656,48.06999969482422,48.47999954223633,3620300.0,0.005590071677609831,1.0459781202727292,0.08571449331700884,45.277503324394004,41.09384396048625,-0.9501748159410397,-0.11338008040196712,0.9836209118387558,0.0005833748297874308,17.651684884049498,0.8899993896484375,-1.4602821173790588,0.2544996261596708,-1.4436046945000882,1.9526039468194298,-0.5945525341702051,1.1035517864895468,-2.1100006103515625,77.00727437262887,34.87150756022434,0.8490521603298787,11,-0.7399997711181641,0.5400009155273438,1.4025001525878906,0.35500144958496094,-5.729999542236328,3,-0.08194357766612159,1.2935776605759841,48.29999923706055,1.1881256739479802,47.33000183105469,-1.2000137330149023,48.099998474121094,-0.08194357766612159
9749,2018-11-09,48.2599983215332,48.97999954223633,48.20000076293945,48.61999893188477,7033300.0,-0.0063825689775338645,-2.2500238420701275,-4.000000000000079,46.73366217669977,43.66044733295382,-0.4000631212489054,0.15992813001594186,1.2519494930398025,0.34710920909245147,17.559590334803595,0.779998779296875,-1.3388042997011027,-0.02700157165527628,-1.7077924274036462,1.6537892840930937,-0.8673969995294613,0.8133938562189087,-1.690399169921875,71.4285281780434,26.62087784066084,0.8403954278741854,11,-0.42999839782714844,0.8500022888183594,1.6925010681152344,0.6650028228759766,-5.859996795654297,4,-0.07687524271664314,1.0459781202727292,48.56999969482422,1.2935776605759841,48.29999923706055,1.1881256739479802,47.33000183105469,-0.07687524271664314
9750,2018-11-12,47.93999862670898,48.65999984741211,47.849998474121094,48.2599983215332,2620900.0,-0.0066307440106446736,-2.2400054931640625,0.8888865341414849,44.466391093815076,44.513363052194364,0.07345488602732075,0.4145470684395036,1.5250539954843916,0.7048577718615121,18.275520396593407,0.8100013732910156,-1.2025923568014107,-0.2920011520385799,-1.9407278770996328,1.356725573022473,-1.1163645145691063,0.5323622104919465,-1.265183410644525,58.730129896473095,15.71378351468703,0.8243633625305277,11,-0.10999870300292258,1.1700019836425852,2.0975017547607493,0.9850025177002024,-6.709999084472649,0,-0.05736337252350032,-2.2500238420701275,48.2599983215332,1.0459781202727292,48.56999969482422,1.2935776605759841,48.29999923706055,-0.05736337252350032
9751,2018-11-13,48.02000045776367,48.5099983215332,47.849998474121094,48.02000045776367,4057000.0,0.0016687908499464221,-2.8823067429597216,-0.0,51.518562207219944,45.75104412961106,-0.003812444137821558,0.24636542280184415,1.4084358479508694,0.6549906801277245,19.030140208531176,0.6599998474121094,-0.8078170159417155,-0.1479993820190444,-1.7197449849487114,1.4237462209106226,-0.9338721834838779,0.6378734194457891,-1.2441778198242162,49.73826381329952,1.7997473201498835,0.7858728014648326,11,-0.1900005340576172,1.0349998474121094,2.497499465942383,1.664999008178711,-7.220001220703125,1,-0.06434819081906762,-2.2400054931640625,47.93999862670898,-2.2500238420701275,48.2599983215332,1.0459781202727292,48.56999969482422,-0.06434819081906762
9752,2018-11-14,46.599998474121094,48.31000137329102,46.27000045776367,48.18000030517578,4275400.0,-0.02957105310508168,1.2173875185033056,-100.0,43.602349492224974,45.11051786993916,1.4687446717972747,1.5546935794236845,2.782625499150136,2.101487232119517,19.926180175865895,2.040000915527351,-0.5234170795428739,-1.4465013504028335,-3.1106538091573057,0.2176511083516388,-2.2785775797800696,-0.6144251210255973,2.6000022888183594,12.177052687884462,-37.49899207299172,0.8320762293772371,11,1.1350021362304688,2.410001754760742,3.917501449584961,3.085000991821289,-6.979999542236321,2,-0.04270381821739022,-2.8823067429597216,48.02000045776367,-2.2400054931640625,47.93999862670898,-2.2500238420701275,48.2599983215332,-0.04270381821739022
9753,2018-11-15,46.13000106811523,46.38999938964844,45.45000076293945,46.31999969482422,4251200.0,-0.01008578157501172,4.696995618851654,0.12025215602577058,48.20458070908547,45.53904588085366,1.7128376154437177,1.8784218720895538,3.21394460154864,2.595994167548355,21.371841642202703,1.1499977111816406,-0.4606476204886647,-1.7624988555908274,-3.5395208318655804,0.014523120683925583,-2.651009843728204,-0.8739878674534509,3.011399688720708,19.26347139732497,-34.13613016645899,0.8885109881373765,11,1.0849990844726634,1.6799983978271555,4.4724988937378,3.5549983978271555,-5.460002899169915,3,-0.05961413258888437,1.2173875185033056,46.599998474121094,-2.8823067429597216,48.02000045776367,-2.2400054931640625,47.93999862670898,-0.05961413258888437
9754,2018-11-16,46.38000106811523,46.790000915527344,45.84000015258789,46.099998474121094,3789100.0,0.0054194665989895086,-1.3750041723291133,-1.4737085148672957,46.45670811771065,45.88280937026204,1.350940379167973,1.4540965341932903,2.930597599869593,2.3715675597915222,22.808124801697062,0.9500007629394531,-0.37931214672669,-1.354498863220222,-3.0758017395999318,0.36680401315948785,-2.215150301410077,-0.49384742503036705,2.6137436889648455,28.9719803869837,-26.66540750931311,0.860651438189856,11,0.8349990844726634,1.2299995422363352,3.914999008178718,3.4949989318847727,-5.420001983642571,4,-0.07632602056926152,4.696995618851654,46.13000106811523,1.2173875185033056,46.599998474121094,-2.8823067429597216,48.02000045776367,-0.07632602056926152
9755,2018-11-19,46.31000137329102,46.72000122070313,45.91999816894531,46.41999816894531,2983500.0,-0.0015092646229438733,1.2535205213756244,-0.3928420593724727,39.39774669540382,45.69476225580207,1.2743370000467564,1.3906214985989536,2.9531765779568886,2.468270629311853,23.822553592183084,0.8000030517578196,-0.49616748383994036,-1.2944986343383746,-3.034619232035176,0.44562196335842685,-2.1645589331867754,-0.4244383354899739,2.5419936240234264,28.104617532662047,-26.196769170500517,0.8700602988484022,11,0.9049987792968679,1.2999992370605398,3.8299980163574148,3.74999809265136,-5.530002593994141,0,-0.0844310026228412,-1.3750041723291133,46.38000106811523,4.696995618851654,46.13000106811523,1.2173875185033056,46.599998474121094,-0.0844310026228412
9756,2018-11-20,45.65999984741211,46.56000137329102,45.599998474121094,46.18000030517578,3430300.0,-0.014035877922771944,-1.9999940395653872,4.727414600312426,39.898345817137866,45.06176107041017,1.8579163832930945,1.8686498179195041,3.5456147286657043,3.1472150230334677,24.023530652016454,0.960002899169929,-0.5288337692407197,-1.7745000839233427,-3.5790376207049803,0.030037452858294955,-2.6767688523141615,-0.8722313155325239,3.0559153805273382,7.342623764225065,-45.221448393817894,0.9022687683908198,11,1.5550003051757812,1.9500007629394531,4.479999542236328,4.459999084472656,-4.689998626708977,1,-0.09702146999518357,1.2535205213756244,46.31000137329102,-1.3750041723291133,46.38000106811523,4.696995618851654,46.13000106811523,-0.09702146999518357
9757,2018-11-21,45.599998474121094,45.97999954223633,45.27999877929688,45.34000015258789,3195000.0,-0.001314090527628764,-2.684204186116649,-0.499996332025089,25.851368508075268,42.90330164637476,1.6702949687899107,1.8543955949235098,3.5416553842111185,3.2456845185986936,24.578762473168712,0.700000762939446,-0.5701027130431058,-1.727001380920413,-3.700639200464366,0.2466364386235398,-2.7138202906923894,-0.7401824711484366,2.9852801752183566,21.19200278901938,-24.41730832545154,0.986818909771978,11,1.5300006866455078,1.9250011444091797,4.540000915527344,4.540000915527344,-4.649997711181641,2,-0.10526314468595088,-1.9999940395653872,45.65999984741211,1.2535205213756244,46.31000137329102,-1.3750041723291133,46.38000106811523,-0.10526314468595088
9758,2018-11-23,45.20000076293945,45.540000915527344,44.88999938964844,45.27000045776367,1280300.0,-0.008771879924703185,1.131150411486605,-0.26923133353874146,27.19868684854218,40.73274883213503,1.7231994842481697,2.152083050605299,3.8681794468546897,3.6753490420291897,25.03291392690523,0.7099990844726562,-0.5395620286192013,-1.9919990539550767,-4.160370437469773,0.17637232955961935,-3.0761847457124247,-0.9078133621977287,3.186961094197443,16.31584864899593,-26.917443278344336,1.0841856917573465,11,1.5749988555908203,2.1299991607666016,4.939998626708984,4.939998626708984,-4.430000305175781,4,-0.12345136585992833,-2.684204186116649,45.599998474121094,-1.9999940395653872,45.65999984741211,1.2535205213756244,46.31000137329102,-0.12345136585992833
9759,2018-11-26,45.52000045776367,45.6500015258789,45.2400016784668,45.38999938964844,2450200.0,0.007079639146523986,1.1025460449739732,-1.85716621253406,29.716986507600964,39.093926100333455,1.0880807102188612,1.85305746299111,3.475620114076605,3.37632045940164,24.565653398080602,0.450000762939446,-0.6325861853922348,-1.6249994277954087,-3.8983827438789547,0.6483838882881372,-2.7616910858371853,-0.4883077697536322,2.587204401974148,34.4262534290549,-7.56802787310324,1.1366916580417732,11,1.1799983978271484,1.8099994659423828,4.619998931884766,4.619998931884766,-3.8100013732910156,0,-0.10654662214510513,1.131150411486605,45.20000076293945,-2.684204186116649,45.599998474121094,-1.9999940395653872,45.65999984741211,-0.10654662214510513
9760,2018-11-27,46.06999969482422,46.08000183105469,45.4900016784668,45.540000915527344,2912900.0,0.012082584172442346,1.1454431960049938,4.076880190146425,39.73939526480466,37.785129773398424,0.2737101115230942,1.29544315776117,2.8663381840523527,2.844795628170459,23.86356216073075,0.5900001525878906,-0.7457295129878005,-1.0280002593994126,-3.351450991694108,1.2954504728952827,-2.189725625546764,0.13372510674793858,1.7798287273064517,70.65861697972244,26.238169451533167,1.1617253661473494,11,0.5300006866455078,1.25,4.042499542236328,4.069999694824219,-4.150001525878906,1,-0.11091818198830272,1.1025460449739732,45.52000045776367,1.131150411486605,45.20000076293945,-2.684204186116649,45.599998474121094,-0.11091818198830272
9761,2018-11-28,46.0,46.2400016784668,45.5099983215332,46.099998474121094,3028800.0,-0.0015194203448645194,2.8420735624799227,-0.18867680082915875,28.053449424337686,36.05747421029984,0.03021721329616156,1.273203149384969,2.880177565093348,2.9241086146182127,23.731706512586925,0.7300033569335938,-0.8751736158469896,-0.99799995422363,-3.330132952035733,1.3341330435884728,-2.164066453129678,0.16806654468241788,1.6130420995320947,82.22212803232597,38.99689272765063,1.1660664989060499,11,-0.15999984741210938,1.135000228881836,4.089999198913574,4.1399993896484375,-3.299999237060547,2,-0.1134782874065895,1.1454431960049938,46.06999969482422,1.1025460449739732,45.52000045776367,1.131150411486605,45.20000076293945,-0.1134782874065895
9762,2018-11-29,46.040000915527344,46.4900016784668,45.81999969482422,45.81999969482422,2482000.0,0.000869585120159666,-5.0908933277847135,-2.2000457770656903,24.750521950870436,33.45146768160928,-0.10903977023357214,1.1993979823011927,2.773007120990769,2.883050184055506,23.745192493549855,0.6700019836425781,-0.96722649923246,-0.8974990844726562,-3.2646232007302913,1.4696250317849788,-2.0810611426014773,0.28606297365616484,1.355197767214058,71.87499254943006,31.562944555329906,1.1835620581288184,11,-0.20000076293945312,1.0949993133544922,3.4099979400634766,3.884998321533203,-2.970001220703125,3,-0.11012162454398033,2.8420735624799227,46.0,1.1454431960049938,46.06999969482422,1.1025460449739732,45.52000045776367,-0.11012162454398033
9763,2018-11-30,46.02000045776367,46.290000915527344,45.91999816894531,45.97999954223633,6182000.0,-0.0004344147994342906,-3.6249284760633227,0.1818213344430573,26.271215207060493,31.208635135981485,-0.1187742001507246,1.0611557759280643,2.711647860410629,2.903303134817527,24.38197849115292,0.37000274658203125,-1.1700977336862906,-0.7824995040893583,-3.0263476256784045,1.461348617499688,-1.904423564883885,0.33942455670516836,1.174782281530291,62.39990234375,24.948860190878662,1.1219240607945242,11,-0.21500015258789062,1.0249996185302734,3.265000343322754,3.8400001525878906,-2.650001525878899,4,-0.11016948379818847,-5.0908933277847135,46.040000915527344,2.8420735624799227,46.0,1.1454431960049938,46.06999969482422,-0.11016948379818847
9764,2018-12-03,46.84000015258789,47.15999984741211,46.11000061035156,47.15999984741211,5314300.0,0.017818333043625234,5.5625014901175405,-7.999809269502194,39.46361861221062,31.215954237848905,-0.9685102230065326,0.1578911076998395,1.8184619022726167,2.0875283484088882,25.192886201313968,1.1399993896484375,-1.161348736997688,0.09550018310547159,-2.076846513381156,2.267846879592099,-0.9906731651378422,1.1816735313487854,-1.9500007629394531,80.83832061766184,44.17546647589347,1.0861733482433154,12,-0.8150005340576172,0.2049999237060547,2.314999580383301,2.8899993896484375,-3.6800003051757812,0,-0.1295900869993668,-3.6249284760633227,46.02000045776367,-5.0908933277847135,46.040000915527344,2.8420735624799227,46.0,-0.1295900869993668
9765,2018-12-04,45.61000061035156,47.15999984741211,45.47999954223633,46.88999938964844,4421700.0,-0.026259597314889693,-1.181817281063755,4.0,31.083200537531056,30.236493651225928,0.16958576167842665,1.2561868976847848,2.9820401062069593,3.3199124921469405,26.24714953827733,1.6800003051757812,-1.2099458775899947,-1.0099994659423857,-3.1402520547689576,1.1202531228841863,-2.075125760355668,0.05512682847089678,-0.6746012115478521,7.738157410729288,-26.144218985109035,1.0651262944132849,12,0.41499900817871094,1.4349994659423828,2.9250001907348633,3.5,-2.7600021362304688,1,-0.08550759644133332,5.5625014901175405,46.84000015258789,-3.6249284760633227,46.02000045776367,-5.0908933277847135,46.040000915527344,-0.08550759644133332
9766,2018-12-06,45.52999877929688,45.54999923706055,44.16999816894531,45.38000106811523,5070400.0,-0.001754041437932452,13.526432027626639,-0.11718582361777807,39.363817549735224,31.737876878077035,0.2561439318304153,1.2589708361581202,2.9926767334045508,3.408244810756905,26.546258736962848,1.44000244140625,-1.2658822677197676,-1.0000011444091754,-3.1558932530433097,1.1558909642249589,-2.0779471987262426,0.07794490990789171,1.6300010681152273,45.48494471243729,8.491117688915878,1.0779460543170685,12,0.13500022888182883,1.1550006866455007,3.0050020217895437,3.5800018310546804,-2.049999237060554,3,-0.0792883968183431,-1.181817281063755,45.61000061035156,5.5625014901175405,46.84000015258789,-3.6249284760633227,46.02000045776367,-0.0792883968183431
9767,2018-12-07,44.459999084472656,45.709999084472656,44.25,45.36000061035156,3669300.0,-0.02350098228666697,-1.2121203363870185,-6.000101726812076,35.168724095805175,32.623436572217365,1.2822736377510964,2.1360535110161507,3.9887966008265323,4.471655589339818,26.793091649126012,1.4599990844726562,-1.2837595265427098,-1.8780008316040053,-4.054048048143635,0.2980463849356241,-2.96602443987382,-0.7899772233341906,2.700000762939453,9.699021830517816,-28.317409142709984,1.088023608269815,12,1.2049999237060547,2.2250003814697266,4.0750017166137695,4.650001525878906,-1.1599998474121094,4,-0.03958610791217654,13.526432027626639,45.52999877929688,-1.181817281063755,45.61000061035156,5.5625014901175405,46.84000015258789,-0.03958610791217654
9768,2018-12-10,44.59000015258789,44.79999923706055,43.790000915527344,44.5099983215332,5023400.0,0.0029240006925830286,3.0399932861328125,-0.08889077268681389,33.756803797249304,33.07230515995607,1.1808202089487523,1.7840624836527894,3.7816792211846035,4.342301191413128,27.925053424696642,1.0099983215332031,-1.2604295836968618,-1.5489997863769531,-3.5893182555286174,0.49131868277471114,-2.5691590209527817,-0.5288405518011245,2.5101996612548803,23.7388572883946,-14.7845839869628,1.0201592345758306,12,0.8850002288818359,1.9050006866455078,3.945000648498535,4.520000457763672,-1.1800003051757812,0,-0.034088370768383,-1.2121203363870185,44.459999084472656,13.526432027626639,45.52999877929688,-1.181817281063755,45.61000061035156,-0.034088370768383
9769,2018-12-11,44.54999923706055,45.18000030517578,44.2599983215332,44.86000061035156,4563300.0,-0.0008970826506046192,-1.0674127444719235,-3.8749284760633227,33.94159618530503,32.42810526223389,1.1943558108146703,1.6146526046441636,3.7160739543000716,4.383680789730988,28.976236920134678,0.9200019836425781,-1.1383085607701489,-1.403500747680667,-3.301525030447735,0.494523535086401,-2.352512889064201,-0.45448860629713295,2.4177926208496103,22.55188612502476,-16.57525626532909,0.9490121413835336,12,0.9250011444091797,1.9450016021728516,3.980001449584961,4.560001373291016,-0.29000091552734375,1,-0.02648710045754943,3.0399932861328125,44.59000015258789,-1.2121203363870185,44.459999084472656,13.526432027626639,45.52999877929688,-0.02648710045754943
9770,2018-12-12,45.18999862670898,45.68999862670898,44.88000106811523,45.02000045776367,6002200.0,0.01436586757819791,-2.600013563459925,-0.548378760844129,45.70382892306999,34.38925853987081,0.46533597504821245,0.7990335298221254,2.9808859228106073,3.7508713911507314,29.56922118502555,1.1399993896484304,-0.9851895646154532,-0.6260013580322337,-2.3037498063090567,1.0517470902445893,-1.4648755821706416,0.21287286610617429,1.6506815935058654,72.91661699608161,28.539222279646573,0.8388742241384106,12,0.2850017547607493,1.1950016021728587,3.247502326965339,3.9200019836425852,-1.6299972534179616,2,-0.044921417149525245,-1.0674127444719235,44.54999923706055,3.0399932861328125,44.59000015258789,-1.2121203363870185,44.459999084472656,-0.044921417149525245
9771,2018-12-13,44.93000030517578,45.290000915527344,44.65999984741211,45.11000061035156,2685100.0,-0.005753448316759391,1.3333333333333333,-1.0588367291985004,44.09172499724156,36.538281100578715,0.6231210417696289,0.8597469914925284,3.13104046396613,4.0148644243005265,30.255093716772986,0.6300010681152344,-0.8699119676694238,-0.7314996719360352,-2.0941952679021867,0.6311959240301164,-1.4128474699191145,-0.05015187395295584,1.7886527428515606,59.37502483529234,11.566448124864372,0.6813477979830764,12,0.5450000762939453,1.4549999237060547,3.507500648498535,4.180000305175781,-1.220001220703125,3,-0.04629427591646551,-2.600013563459925,45.18999862670898,-1.0674127444719235,44.54999923706055,3.0399932861328125,44.59000015258789,-0.04629427591646551
9772,2018-12-14,44.61000061035156,45.16999816894531,44.5,44.52000045776367,3490500.0,-0.00712218323282221,-9.30757944775375,-0.5,44.722717920546465,38.58844806874382,0.8034328260942232,1.0783020585439331,3.3339236668419545,4.3359209076903795,29.82078245130521,0.6699981689453125,-0.8864123856620196,-0.9519994735717745,-2.316768860609713,0.412769913466164,-1.6343841670907437,-0.26961478005280526,1.9915063523757794,43.15793066478223,-8.277591790591394,0.6823846935189692,12,0.8649997711181641,1.7749996185302734,3.7825002670288086,4.5,-0.94000244140625,4,-0.02533066695033903,1.3333333333333333,44.93000030517578,-2.600013563459925,45.18999862670898,-1.0674127444719235,44.54999923706055,-0.02533066695033903
9773,2018-12-17,43.38000106811523,44.4900016784668,43.15999984741211,44.43999862670898,3286600.0,-0.027572282569099937,1.2930993659729797,-11.777730682829652,33.5384662334735,37.93009780443969,1.8098964254516687,2.204753931555004,4.429777001526389,5.560793569826011,29.199016425838227,1.4500007629394531,-0.8700884321541551,-2.044499015808114,-3.6929559092934383,-0.3960421223227897,-2.8687274625507797,-1.2202705690654483,3.109045652724113,8.695704618650456,-43.0369595393269,0.8242284467426626,12,1.779998779296882,2.6899986267089915,5.012499809265144,5.729999542236335,0.34000015258790484,0,-0.001844209983514311,-9.30757944775375,44.61000061035156,1.3333333333333333,44.93000030517578,-2.600013563459925,45.18999862670898,-0.001844209983514311
9774,2018-12-18,42.84000015258789,43.9900016784668,42.61000061035156,43.540000915527344,3522100.0,-0.012448153578406451,-1.3793124993834,0.6603795992399378,25.11557236608148,37.26702800761197,1.9252927728533322,2.5992117546193185,4.806925895934292,6.084970958692111,29.15470826875216,1.3800010681152344,-0.8649713457245909,-2.4074998855590835,-4.356738633387145,-0.4582611377310215,-3.3821192594731144,-1.4328805116450525,3.4493037558458184,7.467522414457234,-40.14148255914481,0.9746193739140306,12,1.3199996948242188,2.9549999237060547,5.630000114440918,6.270000457763672,1.3299980163574219,1,0.013305314957842818,1.2930993659729797,43.38000106811523,-9.30757944775375,44.61000061035156,1.3333333333333333,44.93000030517578,0.013305314957842818
9775,2018-12-19,42.400001525878906,43.560001373291016,42.099998474121094,43.09000015258789,3124800.0,-0.01027074288379537,-1.263562086188185,0.9857112495299754,23.760946400727747,35.53337565772225,2.0808966445243797,2.878864583139695,5.052390680600908,6.508023535130889,29.207365126468403,1.4600028991699219,-0.8995510235240687,-2.651998519897461,-4.912073474686764,-0.39192356510815785,-3.7820359972921125,-1.5219610425028094,3.5949581187082345,9.40447718358366,-32.428875059563204,1.13003747739465,12,1.5049972534179688,2.9799976348876953,6.069998741149902,6.709999084472656,1.80999755859375,2,0.0438678473754075,-1.3793124993834,42.84000015258789,1.2930993659729797,43.38000106811523,-9.30757944775375,44.61000061035156,0.0438678473754075
9776,2018-12-20,41.22999954223633,42.25,40.65999984741211,42.25,5450000.0,-0.027594385413605815,2.1176459588536467,1.4782644751463685,19.899872572905295,33.836836599622266,2.8796218522608825,3.8999160232178838,6.021213328611864,7.658255417173947,29.29631392592078,1.7400016784667969,-1.1174346802037576,-3.6005004882812486,-6.410987925348778,-0.7900130512137196,-5.0057442068150095,-2.1952567697474876,4.375463985304208,12.638578868260947,-24.345678729274486,1.405243718533764,12,1.9449996948242188,3.354999542236328,7.2400007247924805,7.880001068115234,3.459999084472649,3,0.05651229340101782,-1.263562086188185,42.400001525878906,-1.3793124993834,42.84000015258789,1.2930993659729797,43.38000106811523,0.05651229340101782
9777,2018-12-21,40.79999923706055,41.77000045776367,40.52999877929688,41.38999938964844,8213700.0,-0.010429306571669628,-1.194691161726147,0.5784312625520314,18.928569806676578,32.18925504511419,3.057368379520021,4.165438614492615,6.283121495860961,8.051254377075658,29.207538154461105,1.2400016784667898,-1.1987378903439847,-3.7905008316040067,-7.09982728298688,-0.4811743802211339,-5.445164057295443,-2.1358376059125703,4.212008648864575,6.8181883861817765,-25.837836417765455,1.654663225691438,12,2.309999465942383,3.6200008392334055,7.642500877380371,8.310001373291016,4.100002288818359,4,0.07132352700557942,2.1176459588536467,41.22999954223633,-1.263562086188185,42.400001525878906,-1.3793124993834,42.84000015258789,0.07132352700557942
9778,2018-12-24,39.61999893188477,40.70000076293945,39.41999816894531,40.70000076293945,2541100.0,-0.02892157664806827,1.3703711552861724,1.8305111046455123,8.789957419976233,29.394628515633208,3.8646429158504176,5.171089419799067,7.325242044085748,9.18941108356529,29.030066496450623,1.3800010681152344,-1.4106422442666826,-4.691501045227042,-8.659739865802713,-0.7232622246513714,-6.675620455514874,-2.7073816349392104,4.764527679112398,4.376380948565221,-21.268471836362696,1.9841194102878343,12,2.9349994659423757,3.670000076293938,8.752501487731926,9.49000167846679,5.270000457763665,0,0.1022210839536708,-1.194691161726147,40.79999923706055,2.1176459588536467,41.22999954223633,-1.263562086188185,42.400001525878906,0.1022210839536708
9779,2018-12-26,40.66999816894531,40.68999862670898,39.15999984741211,39.77999877929688,3380400.0,0.026501748242490075,2.2903188757722033,-0.8240721117845677,21.21211312842445,26.673326760672587,2.465678349819484,3.941176242807991,6.141563165608218,8.08360955206119,29.032218604593556,1.529998779296868,-1.5032785463559577,-3.3990016937255874,-7.639701803461875,0.8416984160107006,-5.519351748593728,-1.278651638857447,2.9202038913235597,34.31813177000158,6.14348621691876,2.120350054868143,12,1.555002212524414,2.490001678466797,6.842501640319824,8.090002059936523,3.8200035095214844,2,0.07499393137634147,1.3703711552861724,39.61999893188477,-1.194691161726147,40.79999923706055,2.1176459588536467,41.22999954223633,0.07499393137634147
9780,2018-12-27,40.959999084472656,40.97000122070313,39.77999877929688,40.290000915527344,3809900.0,0.007130585900758213,2.4492702344094823,0.7528074476657526,24.004555069206916,24.441418990890963,1.6903049520438032,3.4242828528731906,5.711726326103545,7.729186196885884,29.50939015626076,1.19000244140625,-1.6090259045524533,-2.8535007476806626,-7.200988417759845,1.4939869223985198,-5.027244582720257,-0.6797569126410679,1.8327665774819977,58.25239961729576,30.934457872581017,2.1737438350395917,12,1.2049999237060547,2.200000762939453,6.45250129699707,7.80000114440918,0.8899993896484375,3,0.07836912002494456,2.2903188757722033,40.66999816894531,1.3703711552861724,39.61999893188477,-1.194691161726147,40.79999923706055,0.07836912002494456
9781,2018-12-28,40.77999877929688,41.4900016784668,40.5,41.13000106811523,3046500.0,-0.004394538798806025,-1.1758282296028941,-0.522392903504955,26.708863326666403,22.439879591570957,1.3630606198920603,3.3657248756397635,5.738534168823861,7.841306943984073,30.004418703165253,0.9900016784667969,-1.737978276459792,-2.772500991821282,-7.193432257458305,1.648430273815741,-4.9829666246397935,-0.5620353590027705,1.3588690360401117,62.068910078398865,31.178831063481113,2.2104656328185124,12,1.045001983642571,2.3800010681152273,6.6325016021728445,7.980001449584954,1.0900001525878906,4,0.08410986777461882,2.4492702344094823,40.959999084472656,2.2903188757722033,40.66999816894531,1.3703711552861724,39.61999893188477,0.08410986777461882
9782,2018-12-31,40.97000122070313,41.040000915527344,40.5,40.84000015258789,2718200.0,0.004659206647713576,3.0,-0.37142919423225085,27.261321523750496,21.742419068268404,0.67322128322769,2.92645656932725,5.403092866666157,7.580806936417929,30.866995871362455,0.5400009155273438,-2.017225956248069,-2.328998565673821,-6.730754194791977,2.0727570634443353,-4.529876380232899,-0.12812075111474286,0.6326703604073813,77.68240132548378,43.992165616373114,2.20087781455908,12,0.604999542236321,2.1899986267089773,6.4424991607665945,7.789999008178704,0.43000030517577414,0,0.0907980789643239,-1.1758282296028941,40.77999877929688,2.4492702344094823,40.959999084472656,2.2903188757722033,40.66999816894531,0.0907980789643239
9783,2019-01-02,40.95000076293945,41.150001525878906,40.52999877929688,40.56999969482422,2497000.0,-0.00048817322840533084,-1.6956471261413446,2.923061122685365,27.32999139050949,21.988465626538176,0.34897535442988215,2.6848013746993615,5.268620586726847,7.533948603271256,31.72646877228734,0.6200027465820241,-2.298232730077636,-2.095499038696289,-6.420751860047922,2.2297537826553437,-4.258125449372109,0.06712737197953089,0.5400009155273438,76.82401325483468,40.00124066882835,2.162626410675817,1,0.4099998474121094,2.2099990844726562,6.377498626708984,7.724998474121094,0.80999755859375,2,0.09645911329296686,3.0,40.97000122070313,-1.1758282296028941,40.77999877929688,2.4492702344094823,40.959999084472656,0.09645911329296686
9784,2019-01-03,40.77000045776367,41.34000015258789,40.400001525878906,40.790000915527344,3273000.0,-0.004395611766109808,-1.4736860597603763,-0.05263263564724188,20.454570953847238,21.621090576884786,0.22849594181796817,2.5157183052346426,5.2782330687131775,7.641053523428653,33.67755054238781,0.9399986267089844,-2.598311396843279,-1.9719993591308622,-6.019078263768648,2.0750795455069238,-3.995538811449755,0.05154009318803077,-1.6100006103515625,57.89473684210509,24.57853031441465,2.023539452318892,1,-0.06500053405761719,2.3899993896484375,6.282499313354492,7.709999084472656,1.2399978637695312,3,0.10105466974799149,-1.6956471261413446,40.95000076293945,3.0,40.97000122070313,-1.1758282296028941,40.77999877929688,0.10105466974799149
9785,2019-01-04,41.709999084472656,41.810001373291016,41.09000015258789,41.16999816894531,3117100.0,0.023056134808798756,-1.0571553133514986,-26.99942780850658,30.26960921809956,22.77328353746193,-0.9159997449233188,1.3371150345563905,4.1955663819020685,6.638793398394931,34.95126283004141,1.0400009155273438,-2.7136758331574597,-0.8370006561279268,-4.672530476170991,2.998529163915137,-2.7547655661494588,1.080764253893605,-2.5063992309570295,92.90763832337274,60.289871160255544,1.9177649100215328,1,-1.2249984741210938,1.4500007629394531,5.305000305175781,6.770000457763672,0.6300010681152344,4,0.06665074694353201,-1.4736860597603763,40.77000045776367,-1.6956471261413446,40.95000076293945,3.0,40.97000122070313,0.06665074694353201
9786,2019-01-07,41.91999816894531,42.43999862670898,41.47000122070313,41.540000915527344,3970100.0,0.005034742006283954,-2.730783338468583,0.703697424377287,33.29191663586474,24.36921096292728,-1.137443904433475,0.8883426192887427,3.837562201338514,6.3759037786164185,35.043059667919465,0.9699974060058452,-2.730229163987964,-0.44650154113769247,-4.021910689244805,3.1289076069694204,-2.234206115191249,1.341203032915864,-2.6121422546386697,74.50974525639877,41.43964789997284,1.787704574053557,1,-1.1199989318847656,1.2400016784667969,5.04000186920166,6.560001373291016,0.48000335693359375,0,-0.0016698401212258407,-1.0571553133514986,41.709999084472656,-1.4736860597603763,40.77000045776367,-1.6956471261413446,40.95000076293945,-0.0016698401212258407
9787,2019-01-08,42.70000076293945,42.7400016784668,42.02999877929688,42.22999954223633,5096800.0,0.018606932921384933,1.5818143986683053,1.236854257433694,45.52631737452671,28.45102873565511,-1.8099206582092222,-0.031911345623356624,2.9577983859932786,5.537109756034965,35.21734893899466,0.8200035095214844,-2.6792598743465845,0.4215009689331026,-3.0211255942671116,3.864127532133317,-1.299812312667001,2.142814250533206,-3.20421628588867,98.2905592769682,59.570438838636676,1.7213132816001067,1,-1.75,0.45999908447265625,3.78749942779541,5.779998779296875,-0.45999908447265625,1,-0.019437981644605973,-2.730783338468583,41.91999816894531,-1.0571553133514986,41.709999084472656,-1.4736860597603763,40.77000045776367,-0.019437981644605973
9788,2019-01-09,43.06999969482422,43.45000076293945,42.70000076293945,42.70000076293945,3530100.0,0.008665080217185706,-3.0540657573226935,0.7872297253425102,51.547775334478935,31.821657869661163,-1.831694079668182,-0.5498127943644064,2.485445055041872,5.117857633468212,34.821246210506864,0.75,-2.45258179476901,0.8674999237060561,-2.424064636948266,4.159064484360378,-0.778282356621105,2.5132822040332172,-3.3146778416601563,87.540945469827,43.014148055008896,1.6457822803271596,1,-1.4549999237060547,0.09000015258789062,3.4175004959106445,5.409999847412109,-1.0900001525878906,2,-0.03877404645410287,1.5818143986683053,42.70000076293945,-2.730783338468583,41.91999816894531,-1.0571553133514986,41.709999084472656,-0.03877404645410287
9789,2019-01-10,43.36999893188477,43.38999938964844,42.77999877929688,43.06999969482422,2934100.0,0.006965387489812347,2.5882372740633945,0.8108110894600833,56.652927137236446,35.449254766108886,-1.909193233682501,-0.9936946145757091,2.130889795367004,4.758512936649957,34.876738900441936,0.6100006103515554,-2.1451680137456464,1.2264991760253992,-1.9273144713852304,4.380312823436029,-0.3504076476799156,2.803405999730714,-3.2452091877431712,96.61009278117251,45.67257575719259,1.5769068237053143,1,-1.444997787475593,-0.20999908447266336,3.0550012588500906,5.110000610351555,-1.520000457763679,3,-0.03712244985018731,-3.0540657573226935,43.06999969482422,1.5818143986683053,42.70000076293945,-2.730783338468583,41.91999816894531,-0.03712244985018731
9790,2019-01-11,43.15999984741211,43.47999954223633,42.88000106811523,43.38000106811523,2513600.0,-0.004842035730793559,1.857148047229825,-0.7333392673219075,65.24486371952763,39.73103258753792,-1.5134624561747074,-0.9945676896437021,2.265036990504214,4.900956117161698,35.50356518218464,0.5999984741211009,-1.6019368917623353,1.1180000305175781,-1.7397554301326466,3.975755491167803,-0.3108776998075342,2.5468777608426905,-2.7026890013907234,84.07960387846852,27.128587030171204,1.4288777303251115,1,-1.2199993133544922,0.0,3.375,5.319999694824219,-1.1899986267089773,4,-0.02664507715348985,2.5882372740633945,43.36999893188477,-3.0540657573226935,43.06999969482422,1.5818143986683053,42.70000076293945,-0.02664507715348985
9791,2019-01-14,42.849998474121094,43.13999938964844,42.68000030517578,43.0099983215332,3107600.0,-0.007182608303683891,1.190461485363439,0.7272679983354375,66.50562222229047,44.09151044293124,-0.9822462639195777,-0.8942324116377449,2.4621047337768402,5.137400310539448,36.05467746363858,0.4799995422363281,-1.2554352444186705,0.9119987487792969,-1.638053239341751,3.462050736900345,-0.36302724528123065,2.1870247428398244,-2.0299649845539136,56.55167333580609,-6.462353276940853,1.2750259940605244,1,-0.9099979400634766,-0.41499900817871094,3.6850013732910156,5.630001068115234,-0.279998779296875,0,-0.011901944917015905,1.857148047229825,43.15999984741211,2.5882372740633945,43.36999893188477,-3.0540657573226935,43.06999969482422,-0.011901944917015905
9792,2019-01-15,43.47999954223633,43.52000045776367,42.900001525878906,42.93000030517578,2773300.0,0.014702475858796582,-1.032794061548275,-3.4374985098824595,84.09892325858497,50.39916953938407,-1.3619890782926518,-1.700411951046263,1.7483406971154096,4.437237715939986,36.359422378120485,0.6700019836425781,-0.9152616024375178,1.5984998703002944,-0.7438994399070324,3.9408991805076212,0.427300215196631,2.769699525403958,-2.3407701263488505,95.23798711177514,23.78195379798649,1.1711996551036632,1,-1.519998550415039,-1.0450000762939453,2.6949996948242188,4.6399993896484375,-0.9899978637695312,1,-0.024838961079296173,1.190461485363439,42.849998474121094,1.857148047229825,43.15999984741211,2.5882372740633945,43.36999893188477,-0.024838961079296173
9793,2019-01-16,43.29999923706055,43.84000015258789,43.209999084472656,43.52000045776367,3497200.0,-0.00413984146897084,-2.149993324305251,-0.40000277432913256,77.45301117888356,56.73232956438811,-0.9091974000915641,-1.6092179297350029,1.79336962014564,4.549149650457579,35.617159039181495,0.6300010681152344,-0.597401442445765,1.422499656677246,-0.9093746099269993,3.7543739232814914,0.2565625233751234,2.5884367899793688,-1.827461875310405,53.448190813813156,-21.767594954313395,1.165937133302124,1,-0.8349990844726562,-0.875,2.875,4.819999694824219,-0.8699989318847656,2,-0.024480313562834755,-1.032794061548275,43.47999954223633,1.190461485363439,42.849998474121094,1.857148047229825,43.15999984741211,-0.024480313562834755
9794,2019-01-17,43.40999984741211,43.47000122070313,42.97999954223633,43.47000122070313,2867500.0,0.002540429845029113,15.333015449166691,0.27273200166461825,76.57265088106175,61.87711197138391,-0.6764701903393018,-1.764808741095834,1.5701043693803456,4.37084942635704,34.59017945512895,0.490001678466804,-0.2706523718505025,1.504000282287599,-0.8904970635709191,3.8984976281461172,0.30675160935833645,2.7012489552168617,-1.5586684391279277,62.93100329839816,-13.834426145249218,1.1972486729292608,1,-0.7549991607666016,-0.9850006103515625,2.575000762939453,4.520000457763672,-1.0900001525878906,3,-0.03294172564391362,-2.149993324305251,43.29999923706055,-1.032794061548275,43.47999954223633,1.190461485363439,42.849998474121094,-0.03294172564391362
9795,2019-01-18,44.2599983215332,44.52000045776367,43.650001525878906,43.66999816894531,2646400.0,0.019580706682996274,-1.7619301358167474,-9.833110814418061,82.95452492953991,67.39517955957004,-1.2591219980424526,-2.601707075846626,0.6111592969361865,3.45376684973958,33.357948711998816,1.1100006103515625,0.10378481461400924,2.2609989166259794,-0.34906162373815164,4.8710594569901104,0.9559686464439139,3.566029186808045,-2.090479914160426,85.86945028973038,6.945726097197692,1.305030270182064,1,-0.9849987030029297,-1.8349990844726562,1.7250022888183594,3.670001983642578,-1.6399993896484304,4,-0.05445097014926015,15.333015449166691,43.40999984741211,-2.149993324305251,43.29999923706055,-1.032794061548275,43.47999954223633,-0.05445097014926015
9796,2019-01-22,43.560001373291016,44.08000183105469,43.22000122070313,44.08000183105469,3115500.0,-0.015815566533847525,2.307691743388448,-0.8813564801344842,72.36616104882471,70.37738441226982,-0.3375197943284931,-1.8110558835814459,1.2166524693346403,4.080650856097336,31.212485006771008,1.039997100830071,0.5572019426054098,1.4445018768310547,-1.2282809050417995,4.117284658703909,0.10811048589462757,2.780893267767482,-0.9673961968478793,40.74075818335519,-36.7561997714889,1.3363913909364282,1,0.03999900817871094,-1.335000991821289,2.3699989318847656,4.369998931884766,-1.0600013732910156,1,-0.03650137976264611,-1.7619301358167474,44.2599983215332,15.333015449166691,43.40999984741211,-2.149993324305251,43.29999923706055,-0.03650137976264611
9797,2019-01-23,43.709999084472656,43.849998474121094,43.09000015258789,43.66999816894531,2554700.0,0.0034434735181989584,3.749994039529838,-0.07692476983457433,73.31081886550017,72.79550036016107,-0.3678679181972839,-1.8254578299408308,0.940674805840068,3.862939302783275,28.848485805671203,0.7599983215332031,0.8985157996323494,1.4489995956420927,-1.2390394115038177,4.137038602788003,0.10498009206914105,2.7930190992150443,-0.7704627573918259,47.402539496955676,-28.932855710714087,1.3440195035729539,1,-0.10999870300292969,-1.5450000762939453,2.220001220703125,4.220001220703125,-1.279998779296875,2,-0.02608097491480854,2.307691743388448,43.560001373291016,-1.7619301358167474,44.2599983215332,15.333015449166691,43.40999984741211,-0.02608097491480854
9798,2019-01-24,43.66999816894531,44.04999923706055,43.47999954223633,43.5,2181000.0,-0.0009151433622782701,-4.428592188919164,4.249856952126645,75.08650724562112,74.84367592775936,-0.2612835475230284,-1.54573467642237,0.8429292677570288,3.8351046737607106,25.986006539530404,0.5699996948242188,1.2137250431595987,1.2064987182617202,-1.2434915606221395,3.65648899714558,-0.018496421180209666,2.43149385770365,-0.5799980163574219,44.80507899391135,-32.46409254201954,1.2249951394419298,1,-0.06999778747558594,-1.8299980163574219,2.2600021362304688,4.260002136230469,-1.4299964904785156,3,-0.027020758872338013,3.749994039529838,43.709999084472656,2.307691743388448,43.560001373291016,-1.7619301358167474,44.2599983215332,-0.027020758872338013
9799,2019-01-25,43.72000122070313,44.099998474121094,43.65999984741211,43.81999969482422,1996200.0,0.001145020697376209,-2.99996532112637,-0.5882326541602669,70.55217164735653,75.43337680862925,-0.2865516069740508,-1.4287774787656886,0.6629145685543136,3.71718751319699,22.891910599844838,0.4399986267089844,1.3642965404046734,1.1040016174316492,-1.2539043519067476,3.461907586770046,-0.0749513672375528,2.282954602100851,-0.6300010681152415,44.05600934734061,-29.94471563017732,1.1789529846691997,1,-0.12000083923340554,-1.8800010681152415,1.894998550415032,3.894998550415032,-1.470001220703132,4,-0.02950596705190589,-4.428592188919164,43.66999816894531,3.749994039529838,43.709999084472656,2.307691743388448,43.560001373291016,-0.02950596705190589
9800,2019-01-28,44.16999816894531,44.18000030517578,43.41999816894531,43.599998474121094,2281200.0,0.01029270209693145,1.5762611045737267,-5.700083924620837,71.92983630255245,76.03606726199168,-0.6461648649526595,-1.713827767309752,0.09577054310514654,3.2008843387205275,19.89417102882844,0.7600021362304688,1.4512189104404314,1.3934986114501982,-0.9264851352662262,3.7134823581666225,0.23350673809198952,2.553490484808407,-0.8225979614257781,99.08237295135038,24.107278823133782,1.159991873358211,1,-0.45999717712402344,-2.329998016357422,0.8075017929077148,3.170001983642578,-2.0399971008300852,0,-0.04188359861472157,-2.99996532112637,43.72000122070313,-4.428592188919164,43.66999816894531,3.749994039529838,43.709999084472656,-0.04188359861472157
9801,2019-01-29,44.209999084472656,44.5099983215332,43.9900016784668,44.31999969482422,3404200.0,0.0009056127956887927,1.1224445309458932,-0.19298363025525023,67.19817589508611,74.15820644382512,-0.5285440498826759,-1.5638664060501668,-0.06590704717304163,3.0992461291450155,17.508456663256688,0.5199966430664062,1.4764858899151463,1.2619995117187486,-0.9407118419354532,3.4647108653729504,0.16064383489165124,2.363355188545846,-0.7900009155273438,78.873265922352,6.564561417757517,1.1013556768270998,1,-0.45999908447265625,-2.3699989318847656,0.43249988555908203,2.875,-2.0400009155273438,1,-0.03596471806185397,1.5762611045737267,44.16999816894531,-2.99996532112637,43.72000122070313,-4.428592188919164,43.66999816894531,-0.03596471806185397
9802,2019-01-30,44.68999862670898,44.88000106811523,44.18000030517578,44.36999893188477,2857600.0,0.010857261980919297,-1.000010899182541,-2.909071993341527,68.00000339084478,73.10787224515416,-0.9150862558710244,-1.8455035463087341,-0.618736425081913,2.56376649997992,15.128429499079626,0.700000762939446,1.4741526666667397,1.5559991836547766,-0.5703699182817772,3.6823682855913304,0.4928146326865033,2.61918373462305,-1.2700004577636648,86.98615999226604,15.918327850105527,1.063184550968276,1,-0.759998321533196,-2.6699981689453054,-0.8099994659423757,1.6750011444091868,-2.7700004577636648,2,-0.04900422228700008,1.1224445309458932,44.209999084472656,1.5762611045737267,44.16999816894531,-2.99996532112637,43.72000122070313,-0.04900422228700008
9803,2019-01-31,44.900001525878906,45.040000915527344,44.40999984741211,44.47000122070313,5076200.0,0.004699102833366942,-1.2909002635594395,1.3437522351763482,67.34696878608705,72.08279645682364,-0.9770032577029184,-1.8386793896189744,-0.8854787620391846,2.305647659831415,12.819214759221909,0.6300010681152344,1.5003119299664291,1.5685020446777358,-0.4338993672784568,3.5709034566339284,0.567301338699636,2.5697027506558356,-1.1880027770996122,91.35807701907817,22.54953383431237,1.0012007059780978,1,-0.8350009918212891,-2.8000011444091797,-1.1350021362304688,1.3449974060058594,-2.0600013732910156,3,-0.05501116117511706,-1.000010899182541,44.68999862670898,1.1224445309458932,44.209999084472656,1.5762611045737267,44.16999816894531,-0.05501116117511706
9804,2019-02-01,44.88999938964844,45.13000106811523,44.7599983215332,45.040000915527344,2337700.0,-0.00022276471916604645,1.24242844592413,-0.3488405102819383,70.54629870418175,70.70410465400607,-0.8213602162838001,-1.5854796739475248,-0.9415616138619143,2.268583901121353,10.668252764049022,0.37000274658202414,1.3719171038691371,1.3524999618530273,-0.3682452486201271,3.0732451723261818,0.49212735661645013,2.2128725670896046,-0.9124002075195321,85.96483792025771,18.299476395160468,0.8603726052365785,2,-0.779998779296875,-2.7449989318847656,-1.9675006866455078,0.7549991607666016,-1.9799995422363281,4,-0.059033142063101174,-1.2909002635594395,44.900001525878906,-1.000010899182541,44.68999862670898,1.1224445309458932,44.209999084472656,-0.059033142063101174
9805,2019-02-04,44.4900016784668,44.90999984741211,44.22999954223633,44.79999923706055,3226400.0,-0.008910619661845698,1.5660447976046525,2.066629367783938,69.06980808520794,70.3378432136042,-0.4305862130729565,-1.0187650607808791,-0.6114027837418803,2.61248474966807,8.763943706576386,0.6800003051757812,1.3253892034624073,0.8135021209716768,-0.7251686443009504,2.352172886244304,0.04416673833536322,1.5828375036079905,-0.28192211914062426,43.859672605105274,-24.170034849449905,0.7693353826363142,2,-0.3800010681152344,-2.035001754760742,-1.797501564025879,0.17499732971191406,-1.220001220703125,0,-0.050348428724626415,1.24242844592413,44.88999938964844,-1.2909002635594395,44.900001525878906,-1.000010899182541,44.68999862670898,-0.050348428724626415
9806,2019-02-05,41.849998474121094,43.709999084472656,41.41999816894531,42.93000030517578,10306500.0,-0.05933924712849514,-1.3608227151171937,3.483904311872416,37.08398800819042,66.31263978501424,2.1694892208615997,1.703040845106976,1.947599243120834,5.179671749852737,8.101810360993342,3.0700035095214844,1.217548262286634,-1.8230010986328153,-3.3787189576610714,-0.26728323960455924,-2.600860028146947,-1.0451421691186837,3.2800025939941335,11.590295664512569,-50.80846512318806,0.777858929514129,2,1.4250011444091797,0.9150028228759766,0.8125009536743164,2.615001678466797,1.5,1,0.006690623756349323,1.5660447976046525,44.4900016784668,1.24242844592413,44.88999938964844,-1.2909002635594395,44.900001525878906,0.006690623756349323
9807,2019-02-06,41.86999893188477,41.900001525878906,41.400001525878906,41.70000076293945,6194600.0,0.00047790820771576037,3.3477626297807412,-0.15740544511790877,38.37398414326889,62.233470551419536,2.0797439890491276,1.7050914075710466,1.8470942656695257,5.083996754052329,7.748296015142844,0.5,0.9717084040575372,-1.761500549316402,-3.463874448834943,-0.059126649797860864,-2.612687499075676,-0.9103135995571279,3.1858020782470575,12.600468195341374,-48.82659392571503,0.8511869497592717,2,1.3950023651122976,0.8950023651122976,0.6225013732910085,2.595001220703118,1.3100013732910085,2,0.007165016592156848,-1.3608227151171937,41.849998474121094,1.5660447976046525,44.4900016784668,1.24242844592413,44.88999938964844,0.007165016592156848
9808,2019-02-07,41.400001525878906,41.81999969482422,41.11999893188477,41.79999923706055,4076600.0,-0.011225159254731998,2.1818315805900337,-2.3529530562785124,34.562220892709746,58.23458713423657,2.4517026035181573,2.153998474893811,2.242361006918145,5.473061951072566,8.197835119344111,0.75,0.8084054432449221,-2.147998046875003,-4.1103125592309055,-0.18568353451910014,-3.129155303052954,-1.1668407906970515,3.50956750488281,6.982604609217141,-52.01303324222177,0.9811572561779518,2,1.7249984741210938,1.364999771118164,0.967498779296875,3.0649986267089844,1.0799980163574219,3,0.012560304925142596,3.3477626297807412,41.86999893188477,-1.3608227151171937,41.849998474121094,1.5660447976046525,44.4900016784668,0.012560304925142596
9809,2019-02-08,41.7599983215332,42.04999923706055,41.34000015258789,42.0,6580400.0,0.008695574453765786,3.1764633284340675,0.6000076294381872,29.235868819965248,53.49081296950466,1.994147084093207,1.7572976135570855,1.7999598313907654,5.032765969899714,8.574597214770888,0.7099990844726562,0.6208781056324355,-1.7075012207031222,-3.8264076324668324,0.41140519106058804,-2.766954426584981,-0.6480480148212635,2.9221965032958934,16.88652335218187,-37.11069779144714,1.059453205881856,2,1.3650016784667969,1.0050029754638672,0.5000019073486328,2.7050018310546875,1.25,4,0.025862113852092694,2.1818315805900337,41.400001525878906,3.3477626297807412,41.86999893188477,-1.3608227151171937,41.849998474121094,0.025862113852092694
9810,2019-02-11,42.0099983215332,42.06999969482422,41.36999893188477,41.83000183105469,3569200.0,0.005986590278934223,3.6666836209198057,-0.7499801319240245,36.08614778562637,50.03392095734247,1.5707060016473307,1.4932865121842909,1.4510306415482432,4.70725680177145,9.059973896564198,0.700000762939446,0.4218091010625855,-1.400001144409181,-3.6143091334549666,0.8143068446366044,-2.5071551389320774,-0.2928471498862848,2.4584647497192336,34.362908772772016,-20.430823504854388,1.1071539945228945,2,1.1150016784667969,1.1000022888183594,-0.0774984359741211,2.4550018310546875,0.29000091552734375,0,0.021423507779994022,3.1764633284340675,41.7599983215332,2.1818315805900337,41.400001525878906,3.3477626297807412,41.86999893188477,0.021423507779994022
9811,2019-02-12,42.34000015258789,42.58000183105469,41.93999862670898,42.150001525878906,3322100.0,0.007855316454167482,-1.0983559399408158,1.055568506940765,38.08697371310447,46.710250993149096,1.0589043740367927,1.1838125375549495,1.0261512098113457,4.305452904508044,9.168887729841613,0.6400032043457102,0.2711081414696963,-1.044499397277832,-3.297371336989322,1.2083725424336578,-2.1709353671335805,0.08193657257791642,1.927555070302489,83.56156151448398,26.683144956795957,1.1264359698557451,2,0.7849998474121094,0.7849998474121094,-0.5174999237060547,2.125,0.5400009155273366,1,0.021965052003405372,3.6666836209198057,42.0099983215332,3.1764633284340675,41.7599983215332,2.1818315805900337,41.400001525878906,0.021965052003405372
9812,2019-02-13,42.400001525878906,42.650001525878906,42.11000061035156,42.400001525878906,3046600.0,0.0014171320990736813,1.160003662109375,0.0,38.99483793168196,43.56001423154852,0.7151072335683253,1.0948873176045097,0.8687237400838228,4.1681599385909465,9.6802639968914,0.5400009155273438,0.06044893945956886,-0.9304981231689453,-3.225118752950337,1.3641225066124463,-2.077808438059641,0.21681219172175048,1.6787003195511403,83.66015842186484,24.211306621496433,1.147310314890695,2,0.7249984741210938,0.7249984741210938,-0.4200019836425781,2.0549983978271484,0.21999740600586648,2,0.02240558759561262,-1.0983559399408158,42.34000015258789,3.6666836209198057,42.0099983215332,3.1764633284340675,41.7599983215332,0.02240558759561262
9813,2019-02-14,42.2400016784668,42.65999984741211,42.099998474121094,42.25,2990000.0,-0.003773581171086837,-2.862015442694974,-100.0,37.41497216504137,39.8787557271996,0.5119419372597349,1.2347071656294872,0.9280743369754987,4.242925883389816,10.568133257660254,0.5600013732910156,-0.12730358251666019,-1.0374980926513686,-3.383476690926628,1.3084805056238906,-2.2104873917890018,0.13549120648626456,1.6611779921505345,68.18194954194723,6.50568375766391,1.1729892991376312,2,0.7749977111816406,0.8849983215332031,-0.18500137329101562,2.029998779296875,0.10999679565429688,3,0.022253754482878696,1.160003662109375,42.400001525878906,-1.0983559399408158,42.34000015258789,3.6666836209198057,42.0099983215332,0.022253754482878696
9814,2019-02-15,41.97999954223633,42.540000915527344,41.81999969482422,42.290000915527344,4056100.0,-0.006155353359349247,-1.2857142857142858,31.005341472720335,30.75574500151184,35.62163760678892,0.35285766449587186,1.4567738233876497,1.055895720171108,4.415476611451986,11.355386672601263,0.720001220703125,-0.38421175804288055,-1.2260002136230455,-3.6411227255870386,1.1891222983409477,-2.4335614696050456,-0.018438957641045306,1.7543092840570509,47.28683545950776,-9.25885519761173,1.207561255981997,2,0.4349994659423828,1.1450004577636719,0.4075002670288086,2.2900009155273438,0.3100013732910156,4,0.011910433669656051,-2.862015442694974,42.2400016784668,1.160003662109375,42.400001525878906,-1.0983559399408158,42.34000015258789,0.011910433669656051
9815,2019-02-19,41.849998474121094,42.040000915527344,41.790000915527344,42.0,4843000.0,-0.0030967381975418595,1.1738813148903706,0.48387374638528274,29.584792442419968,34.78839365503665,0.0771001517477643,1.4724601233913504,1.089132758888013,4.4675595138495225,11.808281612942459,0.25,-0.6807748225509869,-1.2355012893676758,-3.6696141652019634,1.1986115864666118,-2.4525577272848196,-0.018444851450531985,1.7274517585077689,6.896279569420999,-44.89082544939657,1.2170564379171451,2,0.04000091552734375,1.2750015258789062,0.6925020217895508,2.3300018310546875,0.6400032043457031,1,0.027718037985817956,-1.2857142857142858,41.97999954223633,-2.862015442694974,42.2400016784668,1.160003662109375,42.400001525878906,0.027718037985817956
9816,2019-02-20,41.97000122070313,42.22000122070313,41.79999923706055,41.900001525878906,5803100.0,0.00286744924629434,-2.1110765753038105,-0.46665988505167244,24.907817511400353,33.292152918162365,-0.026921117192223676,1.293552045681885,0.8743444533556186,4.269226020775584,12.65011161466793,0.42000198364258523,-1.0161878654162138,-1.0359985351562457,-3.5084182442640355,1.436421173951544,-2.272208389710144,0.2002113193976527,1.4600019338810881,20.689715651240594,-25.54427042155695,1.2362098545538962,2,-0.0800018310546946,1.154998779296868,0.5799989700317312,2.209999084472649,0.75,2,0.007862711621619667,1.1738813148903706,41.849998474121094,-1.2857142857142858,41.97999954223633,-2.862015442694974,42.2400016784668,0.007862711621619667
9817,2019-02-21,42.56999969482422,42.77000045776367,41.81999969482422,41.97000122070313,5061100.0,0.014295888888969488,-1.1111092273131862,8.571444141688401,29.948367035267253,32.77950248955764,-0.577961059027281,0.6363970580041638,0.21907274781813157,3.598221020557844,13.417009449585576,0.9500007629394531,-1.3313850383966042,-0.37900009155273295,-2.8355951829039796,2.0775949997985137,-1.6072976372283563,0.8492974541228904,0.7214032063980369,79.59174935091728,37.45189529904354,1.2282975456756247,2,-0.5149993896484375,0.5550003051757812,-0.38249969482421875,1.6100006103515625,0.5600013732910085,3,0.007282155872993856,-2.1110765753038105,41.97000122070313,1.1738813148903706,41.849998474121094,-1.2857142857142858,41.97999954223633,0.007282155872993856
9818,2019-02-22,42.4900016784668,42.97999954223633,42.25,42.38000106811523,4361800.0,-0.001879211109488188,-2.9459141802585727,0.18333481683050115,29.591859904619668,32.81905705451925,-0.36552543806748616,0.6571525860406098,0.2375373703479653,3.604429702560793,13.930816168533532,0.7299995422363281,-1.259914296127036,-0.3999982833862319,-2.840309021281584,2.0403124545091202,-1.6201536523339115,0.8201570855614477,0.6711169845952085,58.82366140836221,21.309183221562336,1.220155368947676,2,-0.31500244140625,0.6349983215332031,-0.29250144958496094,1.6899986267089844,0.18999862670898438,4,0.003059478660455195,-1.1111092273131862,42.56999969482422,-2.1110765753038105,41.97000122070313,1.1738813148903706,41.849998474121094,0.003059478660455195
9819,2019-02-25,42.43000030517578,42.77999877929688,42.38999938964844,42.65999984741211,3786600.0,-0.0014121292285432796,-1.5161139481942254,-2.0908933277845785,31.40794571841917,32.299256824829556,-0.224050933022923,0.6488204685118291,0.2353289896873747,3.576450655462949,14.42074025060628,0.3899993896484446,-1.1990219499789916,-0.3954996109008775,-2.81151180324607,2.020512581444315,-1.6035057070734737,0.8125064852717188,0.6086511740155913,53.781523380274464,16.36453916941896,1.208006096172597,2,-0.04500007629394531,0.6949996948242188,0.0149993896484375,1.75,-0.17000198364257812,0,-0.0018855015432306388,-2.9459141802585727,42.4900016784668,-1.1111092273131862,42.56999969482422,-2.1110765753038105,41.97000122070313,-0.0018855015432306388
9820,2019-02-26,42.31999969482422,42.66999816894531,42.2599983215332,42.5099983215332,3551900.0,-0.0025925196691112262,-1.6451485879529932,0.8260826298243578,57.80732370661573,34.49040682410859,-0.0731440903598255,0.6462511527717396,0.25992674919410774,3.5994927439974305,15.267880968196446,0.4099998474121094,-1.0620007121759656,-0.41300029754638956,-2.752727049177686,1.926726454084907,-1.5828636733620343,0.7568630782692551,0.6599998474121094,44.06782400672421,3.24415042660911,1.169863375815647,2,0.06500053405761719,0.8050003051757812,0.2200002670288086,1.8600006103515625,-0.09999847412108664,1,-0.0007088558486105789,-1.5161139481942254,42.43000030517578,-2.9459141802585727,42.4900016784668,-1.1111092273131862,42.56999969482422,-0.0007088558486105789
9821,2019-02-27,42.61999893188477,42.70000076293945,42.13999938964844,42.22000122070313,3052700.0,0.007088828904156186,1.0000000000000508,-2.105266328026181,61.39817311995765,36.979666289472554,-0.36794163555239123,0.23296999116335115,-0.11536833776926159,3.208606513524991,15.85266459984963,0.5600013732910156,-0.9038079091298101,-0.033501052856436786,-2.2675845899441853,2.2005824842313118,-1.1505428214003075,1.083540715687434,0.2484005737304642,68.96546054254271,23.556708007038964,1.1170417685438732,2,-0.2349987030029368,0.5050010681152273,0.23000049591063743,1.5600013732910085,0.1100006103515554,2,-0.0030501468014050293,-1.6451485879529932,42.31999969482422,-1.5161139481942254,42.43000030517578,-2.9459141802585727,42.4900016784668,-0.0030501468014050293
9822,2019-02-28,42.5,42.7599983215332,42.38000106811523,42.68999862670898,2973400.0,-0.0028155545493221412,1.3030275006647292,-0.4749992847401522,68.70744150802373,40.45660732758171,-0.2595619087416736,0.19024114110139578,-0.06329596626039802,3.235459260787856,16.05250269253481,0.37999725341797586,-0.8179719773733964,-0.0440000534057603,-2.062039475486486,1.9740393686749655,-1.0530197644461268,0.9650196576346062,0.2634954711914119,42.85720773293491,-7.106003992253434,1.0090197110403643,2,-0.11499977111816406,0.625,0.41250038146972656,1.5699996948242188,0.43000030517578125,3,0.005176499310661997,1.0000000000000508,42.61999893188477,-1.6451485879529932,42.31999969482422,-1.5161139481942254,42.43000030517578,0.005176499310661997
9823,2019-03-01,42.43000030517578,42.84000015258789,42.04999923706055,42.63999938964844,2556200.0,-0.001647051642922781,1.5901643444980864,1.1052663280262225,62.6415213845739,43.99947137014416,-0.17855341937768543,0.06925750715736712,-0.02378410471496295,3.210800443029491,16.245416491639013,0.7900009155273438,-0.7658190786097663,0.009500312805172939,-1.6764479582923855,1.6954485839027313,-0.8334738227436063,0.8524744483539521,-1.3100013732910085,48.10134528281843,-5.7960974442706,0.8429741355487799,3,-0.04500007629394531,0.6949996948242188,0.4524993896484375,1.6399993896484375,0.6599998474121094,4,0.01649777888062043,1.3030275006647292,42.5,1.0000000000000508,42.61999893188477,-1.6451485879529932,42.31999969482422,0.01649777888062043
9824,2019-03-04,42.2400016784668,42.59000015258789,41.79999923706055,42.54999923706055,3550600.0,-0.00447793130667995,3.051293086583982,1.4761852861035423,54.44021244443656,46.76118470370156,0.058340162178851074,0.053277188070254056,0.15029880190373035,3.2943347620288392,16.46067892423185,0.7900009155273438,-0.7276440073267523,-0.04799842834472656,-1.2692601094791485,1.1732632527896953,-0.6586292689119375,0.5626324122224844,-1.0856027221679625,42.30788981403367,-13.47971367373487,0.6106308405672117,3,0.14999771118164062,0.8849983215332031,0.4799985885620117,1.8299980163574219,0.5399971008300852,0,0.01041663374112245,1.5901643444980864,42.43000030517578,1.3030275006647292,42.5,1.0000000000000508,42.61999893188477,0.01041663374112245
9825,2019-03-05,42.25,42.43999862670898,41.9900016784668,42.150001525878906,2864300.0,0.00023670267840691928,-1.142851952770175,-0.3225782634376846,48.01761818417088,49.328940334009395,0.12409942758684878,-0.1403359525144907,0.13835743499101483,3.165353059287412,17.38087354762795,0.4499969482421804,-0.6626142292750288,0.07399997711181783,-0.5726567130877598,0.7206566673113954,-0.24932836798797098,0.39732832221160663,-1.0618890197753856,43.2692660382203,-8.633126391813015,0.3233283450997899,3,0.1399993896484375,0.875,0.4700002670288086,1.8199996948242188,0.9900016784667969,1,0.00023664666350775576,3.051293086583982,42.2400016784668,1.5901643444980864,42.43000030517578,1.3030275006647292,42.5,0.00023664666350775576
9826,2019-03-06,42.13000106811523,42.36999893188477,41.91999816894531,42.34000015258789,2643200.0,-0.0028402114055567917,2.3333804289467253,-2.100022888532916,44.20599382771624,50.913121088725944,0.3008150372372498,0.0018083472750802798,0.2926972936714023,3.1698917122450965,16.685211141724015,0.45000076293946023,-0.5322391843421101,-0.059999084472664777,-0.6888161823993997,0.5688180134540701,-0.3744076334360358,0.2544094644907062,-0.9088523044433501,31.73091736052457,-15.487012494607928,0.31440854896336773,3,0.25999832153321023,0.9949989318847727,0.6449995040893626,1.9399986267089915,1.1599998474121165,2,0.0021362485237632622,-1.142851952770175,42.25,3.051293086583982,42.2400016784668,1.5901643444980864,42.43000030517578,0.0021362485237632622
9827,2019-03-07,42.16999816894531,42.290000915527344,41.58000183105469,42.15999984741211,2856100.0,0.0009493733637797597,4.67990600729359,-0.04761126248864508,48.41620680191324,53.00471518842523,0.22139251855764286,-0.015348094839204407,0.302076240872708,3.0344117248760796,16.085062550663242,0.7099990844726562,-0.37250596078146714,-0.03500194549560831,-0.6457308109204689,0.5757269199292523,-0.3403663782080386,0.270362487216822,-0.9164723774951185,46.82516855837554,2.1657273338478547,0.3053644327124308,3,0.04000282287597656,0.9550018310546875,0.6250019073486328,1.7400016784667969,1.2100028991699148,3,0.013279615783891918,2.3333804289467253,42.13000106811523,-1.142851952770175,42.25,3.051293086583982,42.2400016784668,0.013279615783891918
9828,2019-03-08,41.91999816894531,42.18999862670898,41.68999862670898,42.11999893188477,2604500.0,-0.005928385365311817,1.9411751506244987,-20.003433803892356,48.636328169026314,54.91897990515936,0.4269308835884189,0.29050028924347515,0.6376060509454717,3.2099774675236077,15.260689151631896,0.5,-0.1964675195662835,-0.3110017776489258,-0.8118189739358002,0.1898154186379486,-0.561410375792363,-0.06059317950548859,-0.6347428902723635,33.66305969444602,-10.2235135923111,0.25040859814343747,3,0.29000282287597656,1.2050018310546875,1.055002212524414,1.9150009155273438,1.4200019836425781,4,0.024093563462478595,4.67990600729359,42.16999816894531,2.3333804289467253,42.13000106811523,-1.142851952770175,42.25,0.024093563462478595
9829,2019-03-11,42.84000015258789,42.88999938964844,41.93000030517578,41.93000030517578,2895900.0,0.021946613163836615,-1.1098884515260887,-4.549981880256948,66.55524496401532,55.89097115598154,-0.4791882459721748,-0.5738644330863281,-0.21826197235001388,2.2175805196310208,14.240711863188077,0.970001220703125,-0.0603590880219258,0.5550001144409151,0.035465225932149735,1.0745350029496805,0.295232670186536,0.8147675586952943,-1.5236499764366442,96.18325723337837,45.65062412656023,0.25976744425438225,3,-0.6049995422363281,0.2849998474121094,0.24250030517578125,0.8950004577636719,0.1399993896484375,0,0.0058356675795878665,1.9411751506244987,41.91999816894531,4.67990600729359,42.16999816894531,2.3333804289467253,42.13000106811523,0.0058356675795878665
9830,2019-03-12,42.90999984741211,43.11999893188477,42.709999084472656,42.88000106811523,4006200.0,0.0016339797986670845,-1.2161989401406657,0.032965697062690424,65.98642015515722,56.40077638211482,-0.5103655279277959,-0.6039457495333309,-0.2313410275600134,2.0715048507784317,13.06523365283327,0.4099998474121165,0.09370748659425487,0.5799997329711886,0.007543886472340944,1.1524555794700362,0.2937718097217683,0.8662276562206088,-1.5307037027209773,86.36367014201063,30.731903899503642,0.28622792324942237,3,-0.5599994659423828,0.10499954223632812,0.2175006866455078,0.25,0.13000106811523438,1,-0.0030296217333374287,-1.1098884515260887,42.84000015258789,1.9411751506244987,41.91999816894531,4.67990600729359,42.16999816894531,-0.0030296217333374287
9831,2019-03-13,43.27000045776367,43.63999938964844,42.900001525878906,42.93000030517578,3082700.0,0.008389667015421098,-2.7000104904775073,11.333799593079716,62.96301005811057,55.76250622101335,-0.8587766127623624,-0.9388352754171123,-0.5232613438327007,1.6325978822040383,12.557575696005193,0.7399978637695312,0.24725636687409747,0.8935003280639648,0.18314716560728783,1.6038534905206419,0.5383237468356228,1.248676909292307,-1.7862621458409222,82.03886551509585,28.22182770376412,0.35517658122834017,3,-0.6599998474121094,-0.8550014495849609,0.012499809265136719,-0.1100006103515625,-0.5100021362304688,2,-0.0006932927889879981,-1.2161989401406657,42.90999984741211,-1.1098884515260887,42.84000015258789,1.9411751506244987,41.91999816894531,-0.0006932927889879981
9832,2019-03-14,43.349998474121094,43.45000076293945,43.13999938964844,43.29999923706055,3894100.0,0.0018488101574094529,1.4799731449410256,0.14705651359265784,65.92590708786665,56.12743796582367,-0.9001868246157656,-0.995028344667432,-0.5389710977028983,1.477668756717307,12.106247861748265,0.3100013732910156,0.2602691333204703,0.9259984970092745,0.09263124062134409,1.759365753397205,0.5093148688153093,1.3426821252032397,-1.693759275980291,85.12816399670572,30.624838930439495,0.4166836281939643,3,-0.7399978637695312,-0.9699993133544922,-0.3299980163574219,-0.18999862670898438,-0.6899986267089844,3,-0.0013840267752158741,-2.7000104904775073,43.27000045776367,-1.2161989401406657,42.90999984741211,-1.1098884515260887,42.84000015258789,-0.0013840267752158741
9833,2019-03-15,43.18000030517578,43.81999969482422,43.11999893188477,43.36000061035156,7504400.0,-0.003921526526622587,-3.66662428157283,-3.600061036087587,63.34524355775404,57.116885867303395,-0.68460681237638,-0.7915818777257329,-0.3046898019600235,1.5681124784120186,11.796844382892418,0.700000762939446,0.23095723007362068,0.7090003967285128,-0.184529672309921,1.6025304657669466,0.2622353622092959,1.1557654312477297,-1.3650602917143644,66.13758749586236,11.06613162592852,0.4467650345192156,3,-0.4799995422363281,-0.7100009918212891,-0.16499900817871094,-0.020000457763671875,-0.4799995422363281,4,0.004631791605510305,1.4799731449410256,43.349998474121094,-2.7000104904775073,43.27000045776367,-1.2161989401406657,42.90999984741211,0.004631791605510305
9834,2019-03-18,42.47999954223633,43.27000045776367,42.34000015258789,43.20000076293945,4771200.0,-0.01621122644724826,1.162789872429517,4.0,52.35294579635962,57.598588935324365,0.059248397966641164,-0.055022789116712545,0.45858823220918055,2.1784114830371877,10.9021299356754,0.9300003051757812,0.1706930667825617,-0.01600036621093892,-0.8791501134310238,0.8471493810091459,-0.4475752398209849,0.41557450739910706,-0.4645535606386346,9.459421145285884,-45.06223669560916,0.43157487361004276,3,0.220001220703125,0.10000038146972656,0.46500110626220703,0.6800003051757812,0.299999237060554,0,0.020244835678411288,-3.66662428157283,43.18000030517578,1.4799731449410256,43.349998474121094,-2.7000104904775073,43.27000045776367,0.020244835678411288
9835,2019-03-19,43.0099983215332,43.38999938964844,42.560001373291016,42.599998474121094,4566100.0,0.012476430908854308,-2.3877881493822453,-0.5694432670707413,55.37190777443817,58.83924604051569,-0.3929279819030711,-0.5203395132282438,-0.03097360504093416,1.5709415132548799,9.892904473963341,0.9099998474121094,0.15438586709234414,0.45599842071533203,-0.3798405328361838,1.2918373742668479,0.03807894393957412,0.87391789749109,-0.8140969686128585,45.27016055240958,-7.117756876140675,0.41791947677575875,3,-0.30999755859375,-0.41499900817871094,-0.06499767303466797,0.15000152587890625,-1.289997100830071,1,-0.0006974838518386539,1.162789872429517,42.47999954223633,-3.66662428157283,43.18000030517578,1.4799731449410256,43.349998474121094,-0.0006974838518386539
9836,2019-03-20,42.29999923706055,43.02000045776367,42.09000015258789,43.02000045776367,3581300.0,-0.016507768244138465,1.5833298012122239,-1.7561011918607357,47.630316973184065,58.75192494843466,0.38411508088424284,0.22730378419284136,0.705275958316463,2.196159197703409,9.281677878197558,0.9300003051757812,0.16398576486559335,-0.2705005645751939,-1.0700391205166113,0.5290379913662235,-0.670269842545899,0.12926871339551127,1.5200004577636719,12.138678614977874,-39.74235407363227,0.39976927797070755,3,0.4549999237060547,0.40000152587890625,0.8175010681152344,0.8600006103515625,-1.3899993896484375,2,0.01749412983011256,-2.3877881493822453,43.0099983215332,1.162789872429517,42.47999954223633,-3.66662428157283,43.18000030517578,0.01749412983011256
9837,2019-03-21,42.88000106811523,42.97999954223633,42.22999954223633,42.310001373291016,2797700.0,0.013711627459002784,-1.0547850715383087,-0.7916649006061021,54.75688723396868,59.4319870667616,-0.09452135976049902,-0.34602353416570253,0.13365984402438613,1.5548049182132715,9.368205320669844,0.75,0.21006039677040889,0.2940011978149357,-0.5174276624904692,1.1054300581203407,-0.1117132323377632,0.6997156279676346,0.905398635864266,45.66480488810545,-6.417796853261137,0.40571443015270225,3,-0.00500106811522727,-0.18000030517577414,0.24499893188477273,0.2799987792968821,0.3899993896484446,3,-0.0027985714457282596,1.5833298012122239,42.29999923706055,-2.3877881493822453,43.0099983215332,1.162789872429517,42.47999954223633,-0.0027985714457282596
9838,2019-03-22,42.61999893188477,42.97000122070313,42.459999084472656,42.900001525878906,2594400.0,-0.006063482503590456,1.4285701310614316,-0.4912328840465196,53.95830849804106,58.03232745943112,0.30756146204857515,-0.07987838361982114,0.38727134841936817,1.748924747423736,9.722883457344482,0.5100021362304759,0.27559147317397503,0.027499198913581324,-0.7827736722012162,0.8377720700283788,-0.377637236643821,0.43263563447098363,1.131492781066889,40.76916079545342,-12.03145382279586,0.4051364355574001,3,0.33500099182128196,0.0800018310546804,0.5050010681152273,0.5400009155273366,1.979999542236321,4,0.0009385480180623684,-1.0547850715383087,42.88000106811523,1.5833298012122239,42.29999923706055,-2.3877881493822453,43.0099983215332,0.0009385480180623684
9839,2019-03-25,42.349998474121094,43.0,42.310001373291016,42.47000122070313,2731000.0,-0.006335064864623652,-5.9000915541313805,0.4285772673397183,50.988127691398375,56.36585051901347,0.5595927810964128,0.1937551580040875,0.6379406327199035,1.9737967416267708,10.17053089843713,0.6899986267089844,0.3248684624195235,-0.2385011672973647,-1.0529310135564316,0.5759286789617022,-0.6457160904268946,0.1687137558321652,1.3682634076232958,19.999882624630636,-32.60161486333106,0.40721492312953284,3,0.6050014495849609,0.3500022888183594,0.720001220703125,0.8100013732910156,1.720001220703125,0,0.008264517152987372,1.4285701310614316,42.61999893188477,-1.0547850715383087,42.88000106811523,1.5833298012122239,42.29999923706055,0.008264517152987372
9840,2019-03-26,42.290000915527344,42.54999923706055,41.88000106811523,42.290000915527344,3825200.0,-0.001416707455855315,1.5769326701586317,-0.0,51.599999694824064,55.10329381198163,0.5837860476678713,0.26497548107582247,0.6842812079735552,1.9790768810930004,10.684835950450646,0.6699981689453196,0.39724956514373133,-0.2969987869262667,-1.1136182822229017,0.5196207083703683,-0.7053085345745842,0.11131096072205082,1.3956957316339142,35.96491815127665,-18.48027224636418,0.40830974764831574,3,0.5599994659423828,0.4099998474121094,0.4799985885620117,0.8699989318847656,1.25,1,0.011586612749152847,-5.9000915541313805,42.349998474121094,1.4285701310614316,42.61999893188477,-1.0547850715383087,42.88000106811523,0.011586612749152847
9841,2019-03-27,42.4900016784668,42.540000915527344,42.099998474121094,42.290000915527344,2888500.0,0.004729268352085203,1.9333570692877942,100.0,53.10080929248454,53.678282945828066,0.29223893636329024,0.05769431509218492,0.48265971043424827,1.709158687624111,11.079734234057938,0.44000244140625,0.34302553771775024,-0.09049816131592081,-0.9080805864138171,0.7270842637819754,-0.49928937386486894,0.3182930512330273,1.1234671455326222,54.46439215125318,-0.905656014875234,0.4087912125489483,3,0.3599987030029297,0.20999908447265625,0.017498016357421875,0.6699981689453125,1.1799964904785156,2,-0.018121921095472393,1.5769326701586317,42.290000915527344,-5.9000915541313805,42.349998474121094,1.4285701310614316,42.61999893188477,-0.018121921095472393
9842,2019-03-28,42.72000122070313,42.72999954223633,42.400001525878906,42.459999084472656,2195800.0,0.005413027374693957,1.3571389645776566,1.3000057220241061,57.782131777767965,53.060159414718505,-0.040815873716930184,-0.16335342190681246,0.2333687076109925,1.4218446969540395,11.462229915083133,0.3299980163574219,0.2892605260364576,0.1285013198852596,-0.6904396185295312,0.9474422583000504,-0.28096914932213224,0.5379717890926514,0.8241288930609159,75.00008514957453,16.186778023127047,0.4094704692073943,3,-0.08500099182129617,-0.02000045776367898,-0.21250152587891336,0.43999862670897727,0.3699989318847585,3,-0.04236894479333142,1.9333570692877942,42.4900016784668,1.5769326701586317,42.290000915527344,-5.9000915541313805,42.349998474121094,-0.04236894479333142
9843,2019-03-29,43.13000106811523,43.18000030517578,42.75,42.81999969482422,2577400.0,0.009597374431099093,1.0975632449129598,1.19230317791009,53.131761204752905,53.14669446009553,-0.5125545601314556,-0.5462274530267948,-0.18575327883048232,0.9328609345058609,11.179156705711346,0.45999908447264914,0.2293400879329539,0.5035011291503864,-0.3456540636937717,1.3526563219945444,0.07892353272830377,0.928078725572469,0.34756388382286474,96.15390258431167,40.329871887368625,0.42457759642208004,3,-0.49500083923339133,-0.43000030517577414,-0.5400009155273366,-0.6950016021728445,-0.420001983642571,4,0.0032459862318885424,1.3571389645776566,42.72000122070313,1.9333570692877942,42.4900016784668,1.5769326701586317,42.290000915527344,0.0032459862318885424
9844,2019-04-01,42.68000030517578,43.47000122070313,42.58000183105469,43.22000122070313,2998300.0,-0.010433590349992361,-1.4054106997412377,-1.7419307204824352,47.70459461784866,52.29477077603003,-0.03486681176065076,-0.06490042903258342,0.24616202715490942,1.3119555561916272,10.552193727788115,0.8899993896484446,0.1361943154425802,0.0315004348754897,-0.7980660995620212,0.8610669693130006,-0.3832828323432622,0.4462837020942416,-0.799999237060554,50.31441259665698,-1.5785414437436458,0.41478326721875464,4,-0.0049991607666015625,0.020000457763671875,-0.030000686645507812,-0.24500083923339844,-0.26000213623046875,0,0.04498589866955727,1.0975632449129598,43.13000106811523,1.3571389645776566,42.72000122070313,1.9333570692877942,42.4900016784668,0.04498589866955727
9845,2019-04-02,42.2599983215332,42.7400016784668,42.25,42.72999954223633,3141000.0,-0.009840721195862878,-1.0000155702608018,0.870371155286161,40.039426064842274,51.45133845288095,0.299002964506883,0.3751216941877473,0.6154230274108627,1.6562925638763346,9.93678602026457,0.4900016784667969,0.04427851869566979,-0.3890014648437514,-1.2175683093310141,0.4395653796435113,-0.8032848870873863,0.02528195739988348,-0.3481972503662192,11.67879756528125,-34.89721772766243,0.4142834222436329,4,0.41500282287597656,0.44000244140625,0.49500179290771484,0.16500091552734375,0.3000030517578125,1,0.042830133582110186,-1.4054106997412377,42.68000030517578,1.0975632449129598,43.13000106811523,1.3571389645776566,42.72000122070313,0.042830133582110186
9846,2019-04-03,42.22000122070313,42.34000015258789,42.0,42.2599983215332,3379700.0,-0.0009464529677866151,2.399988555951859,0.08509999350690002,38.767420202277584,49.674731004915266,0.3648241385287534,0.4450236901147733,0.6257346522764067,1.631918592693772,9.326295294630391,0.3400001525878906,0.03603388557197462,-0.4334985733032184,-1.251102186359347,0.3841050397529102,-0.8423003798312863,-0.024696766775150536,-0.2770361465454272,14.966057007619419,-25.629042783161857,0.4088018065280644,4,0.4549999237060476,0.479999542236321,0.5349988937377859,0.20499801635741477,0.20999908447264914,2,0.03126479527852144,-1.0000155702608018,42.2599983215332,-1.4054106997412377,42.68000030517578,1.0975632449129598,43.13000106811523,0.03126479527852144
9847,2019-04-04,42.72999954223633,43.09000015258789,42.2400016784668,42.29999923706055,3166700.0,0.012079543031446205,-2.0909292679881815,-10.750786838342396,45.81004792880364,48.769368719444444,-0.18851377193895758,-0.021997446373688945,0.08652941524726288,1.0443732138290116,8.18069082428773,0.8699989318847585,-0.016428408568167185,0.04849967956543111,-0.7371154313045523,0.8341147904354145,-0.3443078758695606,0.4413072350004228,-0.756493745147715,49.659791567190275,11.78772428882803,0.39280755543499185,4,-0.05499839782714844,-0.029998779296875,0.025000572204589844,-0.30500030517578125,-2.040000915527351,3,0.021998563931175497,2.399988555951859,42.22000122070313,-1.0000155702608018,42.2599983215332,-1.4054106997412377,42.68000030517578,0.021998563931175497
9848,2019-04-05,42.93000030517578,42.95000076293945,42.54999923706055,42.650001525878906,2491300.0,0.0046805702102046265,1.5000119209403238,0.6511594897180675,54.62013204965222,49.17292475925042,-0.37986308118843226,-0.15014997557914,-0.1396668738176743,0.7628899777313123,6.973176464849027,0.40000152587890625,0.025473810407447672,0.19800033569335795,-0.5072461924829668,0.9032468638696827,-0.15462292839480796,0.5506235997815239,-0.9300003051757812,63.26527434657115,20.89869601844599,0.3526232640881626,4,-0.25499916076660156,-0.22999954223632812,-0.17500019073486328,-0.7049999237060547,-2.0800018310546875,4,0.0037269938568536,-2.0909292679881815,42.72999954223633,2.399988555951859,42.22000122070313,-1.0000155702608018,42.2599983215332,0.0037269938568536
9849,2019-04-08,43.09000015258789,43.18000030517578,42.77000045776367,42.91999816894531,2720200.0,0.0037269938568536,1.3428409499623983,0.6071525885558583,50.88890923394098,49.09391470804118,-0.4736657948402083,-0.3061569633600527,-0.3261551245886949,0.52646066033887,7.042307958768233,0.4099998474121094,-0.011368758119417066,0.3455001831054716,-0.376470111180673,1.0674704773916162,-0.015484964037604243,0.7064853302485474,-1.0606001281738315,92.37287039731031,48.292695242357695,0.3609851471430725,4,-0.3549995422363281,-0.3899993896484375,-0.33500003814697266,-0.9250011444091797,-2.1100006103515625,0,-0.00881877620723126,1.5000119209403238,42.93000030517578,-2.0909292679881815,42.72999954223633,2.399988555951859,42.22000122070313,-0.00881877620723126
9850,2019-04-09,42.77999877929688,43.13000106811523,42.65999984741211,43.06999969482422,4127600.0,-0.007194276449135506,1.2926684034239375,-1.705867833501585,55.853649686311265,49.399785862910825,-0.09705510258191907,-0.006739867605631389,-0.06129749730727241,0.7625634764308273,7.409728616495636,0.4700012207031179,-0.03332286134867246,0.04199886322022195,-0.6760277005338438,0.7600254269742877,-0.3170144186568109,0.4010121450972548,-0.7217867309570423,66.10157437041407,17.238237552111983,0.35901328187703196,4,-0.044998168945319605,-0.07999801635742898,-0.022499084472663355,-0.6349983215332102,-1.520000457763679,1,-0.008415161772416635,1.3428409499623983,43.09000015258789,1.5000119209403238,42.93000030517578,-2.0909292679881815,42.72999954223633,-0.008415161772416635
9851,2019-04-10,43.2400016784668,43.400001525878906,42.77000045776367,42.849998474121094,2487000.0,0.010752756248149531,-1.290916152837792,-1.34483439004502,54.52261691845579,49.03761754520947,-0.4911300052385741,-0.49445647350083277,-0.5633191812161868,0.22930928059703604,7.618252110932869,0.6300010681152344,-0.004704519183547973,0.5035017013549776,-0.20995635501817134,1.2169597577281266,0.1467726731684067,0.8602307295415486,-1.1535538466796922,86.20690789149158,35.41306720538965,0.35672902818657365,4,-0.5050010681152344,-0.5400009155273438,-0.4825019836425781,-1.095001220703125,-2.5600013732910156,2,-0.015726185910728496,1.2926684034239375,42.77999877929688,1.3428409499623983,43.09000015258789,1.5000119209403238,42.93000030517578,-0.015726185910728496
9852,2019-04-11,43.290000915527344,43.77000045776367,43.08000183105469,43.33000183105469,1965300.0,0.0011563190360708298,-2.0,-0.10256560736328335,58.88596687386102,49.676973730665935,-0.5048636704601108,-0.5788594689723325,-0.6710967312001657,0.12827921122453745,8.008905438556207,0.6899986267089844,0.030991782159524917,0.5565008163452134,-0.14652411981658986,1.2595257525070167,0.20498834826431533,0.9080132844261115,-1.1758820159619177,60.6558145933912,8.238913378761694,0.3515124680809014,4,-0.4050006866455078,-0.5900001525878906,-0.532501220703125,-1.1450004577636719,-3.470001220703125,3,-0.01986603354501426,-1.290916152837792,43.2400016784668,1.2926684034239375,42.77999877929688,1.3428409499623983,43.09000015258789,-0.01986603354501426
9853,2019-04-12,43.38000106811523,43.45000076293945,43.11999893188477,43.290000915527344,3374000.0,0.0020790055598174373,1.8695868508781497,-2.249952317375371,64.34543941804097,51.52595648624286,-0.620974020856039,-0.6884025701291989,-0.8257907076182391,-0.005241983786298476,7.91818159056781,0.3300018310546804,0.048867655965494805,0.6365009307861271,-0.09824003219339517,1.3712418937656494,0.26913044929636953,1.0038714122758847,-1.1996469062218722,64.8649391710764,8.002676378878832,0.3673704814897598,4,-0.49500083923339133,-0.6250019073486257,-0.7125005722045827,-1.2350006103515554,-3.200000762939446,4,-0.062010197675708034,-2.0,43.290000915527344,-1.290916152837792,43.2400016784668,1.2926684034239375,42.77999877929688,-0.062010197675708034
9854,2019-04-15,43.34000015258789,43.47999954223633,43.16999816894531,43.40999984741211,2308700.0,-0.0009221049917570445,1.9524069028156221,-0.7777730682830267,64.70585721078609,54.266671058014396,-0.5336227683423331,-0.6120491644406485,-0.8519598284788259,-0.013428335453262719,8.72986282266845,0.3100013732910156,0.021343183958315137,0.5534999847412081,-0.21614244690844941,1.3231424163908656,0.16867876891637934,0.9383212005660369,-1.0960601388597198,61.26125506907692,1.683095924324384,0.3848212158248301,4,-0.4549999237060547,-0.48999977111816406,-0.6724996566772461,-1.1949996948242188,-3.420001983642578,0,-0.0574527381102955,1.8695868508781497,43.38000106811523,-2.0,43.290000915527344,-1.290916152837792,43.2400016784668,-0.0574527381102955
9855,2019-04-16,42.97999954223633,43.599998474121094,42.86000061035156,43.43999862670898,1928600.0,-0.00830642845140983,-1.1142888283378747,6.5714441416892715,56.568330064082865,56.24454993154832,-0.06788864170534481,-0.26815991878353174,-0.550781681215696,0.29692011060105017,9.487083511915666,0.7399978637695312,-0.015192542694151712,0.1949993133544936,-0.5729241452325056,0.9629227719414928,-0.18896241593900953,0.5789610426479967,-0.6750171107467366,20.999908447265625,-37.60475908711602,0.3839617292935011,4,0.02500152587890625,-0.12999916076660156,-0.2999992370605469,-0.8349990844726562,-3.770000457763672,1,-0.04653327178457989,1.9524069028156221,43.34000015258789,1.8695868508781497,43.38000106811523,-2.0,43.290000915527344,-0.04653327178457989
9856,2019-04-17,43.040000915527344,43.18999862670898,42.88000106811523,43.099998474121094,2289000.0,0.0013960301053994595,1.5833359824523894,0.13042973479508602,54.49437118664771,57.20947473797543,0.0007366907076473694,-0.28446432202329675,-0.5850128731558399,0.19749007052627832,9.711298980042693,0.30999755859375,0.015396022636437579,0.2180006027221708,-0.5223442451759368,0.9583454506202784,-0.15217182122687944,0.5881730266712211,-0.6764177629867874,19.780256632753584,-35.23237555831603,0.37017242394905214,4,0.11999893188476562,-0.1900005340576172,-0.3575010299682617,-0.8950004577636719,-3.8800010681152344,2,-0.04135693671307472,-1.1142888283378747,42.97999954223633,1.9524069028156221,43.34000015258789,1.8695868508781497,43.38000106811523,-0.04135693671307472
9857,2019-04-18,42.7599983215332,43.13999938964844,42.72999954223633,43.0099983215332,2318200.0,-0.0065056363391741145,-1.645181138019295,4.1668362156663274,44.60638643349988,56.09683633618073,0.31898700750808473,-0.014664869261906688,-0.2826072002816886,0.43699355955054386,9.84608571735204,0.4099998474121094,0.12455997162491173,-0.056001853942873936,-0.7963125955187351,0.6843088876329873,-0.4261572247308081,0.3141535168450602,-0.3401584767837207,3.4481397847104995,-44.44529815723957,0.37015537078793187,4,0.4550018310546875,0.09000205993652344,-0.2474985122680664,-0.30499839782714844,-4.179996490478516,3,-0.048643547661459396,1.5833359824523894,43.040000915527344,-1.1142888283378747,42.97999954223633,1.9524069028156221,43.34000015258789,-0.048643547661459396
9858,2019-04-22,42.65999984741211,42.810001373291016,42.5,42.72000122070313,2508100.0,-0.0023385986446762264,1.5833267106413416,0.24000549316409092,49.67531783925043,55.96199284788178,0.42092272876955406,0.093265813535929,-0.1457539960396872,0.5018871104836578,9.83714762348185,0.3100013732910156,0.2507190081793027,-0.1580003738403306,-0.896294935386976,0.5802941877063148,-0.5271476546136569,0.21114690693299565,-0.18615357814206135,14.545460850748029,-31.67681987998708,0.3691472807733228,4,0.47500038146972656,0.1900005340576172,-0.16499996185302734,0.10500144958496094,-4.119998931884766,0,-0.06657290583089803,-1.645181138019295,42.7599983215332,1.5833359824523894,43.040000915527344,-1.1142888283378747,42.97999954223633,-0.06657290583089803
9859,2019-04-23,42.70000076293945,42.900001525878906,42.43999862670898,42.70000076293945,3180800.0,0.0009376679716459613,1.3000057220241061,-0.0,58.14817954478036,56.2169406099339,0.3573631711862859,0.08519882732706208,-0.15928105090925726,0.42154800030867534,9.671860833813595,0.460002899169929,0.3040467625548118,-0.13549957275390767,-0.8430375932877467,0.5720384477799314,-0.48926858302083076,0.21826943751301542,1.0699996948242188,22.413980209611537,-27.013822193264104,0.35376901026692087,4,0.404998779296875,0.125,-0.11500072479248047,0.06500053405761719,-4.240001678466797,1,-0.05901640310861189,1.5833267106413416,42.65999984741211,-1.645181138019295,42.7599983215332,1.5833359824523894,43.040000915527344,-0.05901640310861189
9860,2019-04-24,42.77999877929688,43.060001373291016,42.58000183105469,42.77999877929688,2275000.0,0.0018734898109618037,-1.4000343327991822,0.0,60.218913064059045,56.849862403889816,0.30996084952577263,0.04615902517016934,-0.21938926928702784,0.2924855329316287,9.022957694823344,0.4799995422363281,0.2901637472355887,-0.08000144958495525,-0.7403687556575136,0.5803658564876031,-0.4101851026212344,0.2501822034513239,0.9634016418456994,45.33335367838731,-8.104417105794383,0.3301836530362793,4,0.325000762939446,0.04500198364257102,-0.1399984359741282,-0.014997482299811793,-4.459999084472663,2,-0.06685368611407372,1.3000057220241061,42.70000076293945,1.5833267106413416,42.65999984741211,-1.645181138019295,42.7599983215332,-0.06685368611407372
9861,2019-04-25,41.72000122070313,42.66999816894531,41.61000061035156,42.5099983215332,5070600.0,-0.02477787725199121,-1.0990085547561044,-100.0,34.650503504530676,54.15703314063089,1.2646648844558612,1.1020130983681256,0.8379523346000326,1.2978743899540675,8.480702302744426,1.1699981689453196,0.2590384354616404,-1.1014989852905188,-1.9228531208505046,-0.280144849730533,-1.5121760530705117,-0.6908219175105259,1.9973311645507792,7.189588112097802,-44.79586581432971,0.4106770677799925,4,0.884998321533196,0.9699993133544851,0.9274988174438406,1.0450000762939382,-2.740001678466804,3,-0.060163040814699476,-1.4000343327991822,42.77999877929688,1.3000057220241061,42.70000076293945,1.5833267106413416,42.65999984741211,-0.060163040814699476
9862,2019-04-26,40.90999984741211,42.0,40.38999938964844,41.54999923706055,6032900.0,-0.019415180958553435,1.0909086405318775,0.8101287827208139,24.102593697150525,49.685605838309726,1.9015253395942295,1.865084907421192,1.6338963868870735,2.0473638443121445,8.757124303752018,1.6100006103515625,0.20150563158814094,-1.821000289916995,-3.0072534584478134,-0.6347471213861766,-2.4141268741824007,-1.2278737056515894,2.72303926684571,19.47565810622567,-29.798968788715985,0.5931265842654089,4,1.0849990844726562,1.1700000762939453,1.817500114440918,2.200000762939453,-1.279998779296882,4,-0.042776827341169055,-1.0990085547561044,41.72000122070313,-1.4000343327991822,42.77999877929688,1.3000057220241061,42.70000076293945,-0.042776827341169055
9863,2019-04-29,43.27000045776367,43.43999862670898,41.41999816894531,41.72999954223633,6932500.0,0.05768762207660716,1.1489397966844637,-2.406253725293851,51.475410861245216,48.2155562439163,-0.531625928215874,-0.510039517948286,-0.707869900235373,-0.35972037522265055,9.084769377958766,2.529998779296868,0.1693731723712375,0.5320003509521456,-0.6657627717051966,1.7297634736094878,-0.06688121037652905,1.1308819122808202,-2.8800010681152344,94.42628814854582,48.512929112006766,0.5988815613286713,4,-1.2750015258789062,-1.1900005340576172,-0.4825000762939453,-0.14500045776367188,-4.0,0,-0.10838915130788929,1.0909086405318775,40.90999984741211,-1.0990085547561044,41.72000122070313,-1.4000343327991822,42.77999877929688,-0.10838915130788929
9864,2019-04-30,44.599998474121094,44.63999938964844,43.38999938964844,43.40999984741211,7347800.0,0.030737185169564585,-1.0325210816376533,0.7727259215956325,62.78089180301164,48.90584088157505,-1.8596604216265789,-1.7800868667035274,-1.9954210196149305,-1.7426391863603214,9.7092152151027,1.3699989318847656,0.14503067852308504,1.765998458862306,0.30825126686581683,3.2237456508587954,1.0371248628640615,2.4948720548605507,-4.209999084472656,99.05880198759192,53.3982433726109,0.7288735959982463,4,-2.0849990844726562,-2.0849990844726562,-1.7724981307983398,-1.4749984741210938,-4.8899993896484375,1,-0.13587438937043983,1.1489397966844637,43.27000045776367,1.0909086405318775,40.90999984741211,-1.0990085547561044,41.72000122070313,-0.13587438937043983
9865,2019-05-01,44.06999969482422,44.88999938964844,44.06999969482422,44.43999862670898,5399300.0,-0.011883381108284241,-3.432443578402565,-0.31092383098627074,55.77189273217796,49.047787719967296,-1.2949644826332403,-1.1673871988593874,-1.4240678482202185,-1.2495407956312192,10.317458605803132,0.8199996948242188,0.0773234818688806,1.1454996109008775,-0.3851204681138256,2.6761196899155806,0.3801895713935295,1.9108096504082255,-3.5100003051757795,81.77778455946181,39.54223397920691,0.7653100395073512,5,-1.4300003051757812,-1.4300003051757812,-1.2424993515014648,-0.9449996948242188,-4.489997863769531,2,-0.12729749601088436,-1.0325210816376533,44.599998474121094,1.1489397966844637,43.27000045776367,1.0909086405318775,40.90999984741211,-0.12729749601088436
9866,2019-05-02,43.540000915527344,44.060001373291016,43.09000015258789,43.90999984741211,4427600.0,-0.012026294144928729,1.8955174593052717,1.000000000000019,51.62972659506107,49.82815884902966,-0.7672684710023603,-0.562253952219578,-0.8618893100421872,-0.7586215408464838,10.219528119489393,0.9799995422363281,-0.0056005239298642095,0.5495008468627915,-0.9669834765887799,2.065985170314363,-0.20874131486299063,1.3077430085885737,-2.720201525878906,70.00003390842014,28.851349146717183,0.758242161725785,5,-0.9000015258789062,-0.9000015258789062,-0.7650003433227539,-0.41500091552734375,-3.479999542236328,3,-0.11988978206111045,-3.432443578402565,44.06999969482422,-1.0325210816376533,44.599998474121094,1.1489397966844637,43.27000045776367,-0.11988978206111045
9867,2019-05-03,43.66999816894531,43.77000045776367,43.060001373291016,43.56999969482422,3140200.0,0.002985697075895244,3.7332790804130003,-0.27026692647923045,51.88065680122351,50.07319651147111,-0.8432881567747614,-0.6516273671077357,-0.9768754516867091,-0.9102542898808963,10.341074071849002,0.7099990844726562,-0.02618858545915259,0.6324981689453111,-0.9080669777772741,2.1730633156678962,-0.1377844044159815,1.4027807423066037,-2.6059867792968774,64.84147574864781,25.59008820948018,0.7702825733612909,5,-1.029998779296875,-1.029998779296875,-0.8949975967407227,-0.5449981689453125,-3.5,4,-0.10739635501162315,1.8955174593052717,43.540000915527344,-3.432443578402565,44.06999969482422,-1.0325210816376533,44.599998474121094,-0.10739635501162315
9868,2019-05-06,43.09000015258789,43.349998474121094,42.72999954223633,42.75,3176600.0,-0.013281384031975318,-2.263143100938614,3.4000534065766383,48.484847083672804,48.99949290468139,-0.21889975017194274,-0.062217908006601874,-0.38571748483380475,-0.35755982352365834,10.556028293241686,0.9399986267089844,-0.05556262789229294,0.044500160217282314,-1.495376095763497,1.5843764161980616,-0.7254379677731038,0.8144382882076684,-1.796429482939459,16.666696101061227,-18.982649222141987,0.7699381279903882,5,-0.4500007629394531,-0.4500007629394531,-0.4224996566772461,0.034999847412109375,-2.3699989318847585,0,-0.0802970311492297,3.7332790804130003,43.66999816894531,1.8955174593052717,43.540000915527344,-3.432443578402565,44.06999969482422,-0.0802970311492297
9869,2019-05-07,42.709999084472656,43.06999969482422,42.47999954223633,42.88000106811523,4358500.0,-0.00881877620723126,1.145458076418896,-0.5000056098463815,48.36758952899288,47.68267917856292,0.18178540653769204,0.3034107812740814,0.003192301706803846,-0.006710483546640944,10.548755556836475,0.6100006103515625,-0.030707381007630374,-0.31650085449219034,-1.8634265154207341,1.2304248064363534,-1.0899636849564658,0.4569619759720851,-1.2006426916242248,9.543550074631945,-26.803899216463172,0.7734628304642729,5,-0.06999969482421875,-0.06999969482421875,-0.04249858856201172,0.41500091552734375,-1.7000007629394531,1,-0.08054316788687566,-2.263143100938614,43.09000015258789,3.7332790804130003,43.66999816894531,1.8955174593052717,43.540000915527344,-0.08054316788687566
9870,2019-05-08,42.41999816894531,43.27999877929688,42.349998474121094,42.810001373291016,3898400.0,-0.006790000509102612,-2.509417937626433,2.29410972736462,46.35292174657643,48.98294787212356,0.46416149597653344,0.5955949639011635,0.3024619691565533,0.24193744312765375,10.640860226778402,0.9300003051757884,-0.02605138490007164,-0.5885017395019503,-2.155748860407229,0.9787453814033285,-1.3721252999545897,0.19512182095068908,-0.7078031962888787,4.093542464647186,-32.93060099364013,0.7836235604526405,5,0.220001220703125,0.220001220703125,0.2675027847290039,0.7050018310546875,-1.6299972534179688,2,-0.06388494109970477,1.145458076418896,42.709999084472656,-2.263143100938614,43.09000015258789,3.7332790804130003,43.66999816894531,-0.06388494109970477
9871,2019-05-09,42.560001373291016,42.709999084472656,42.06999969482422,42.099998474121094,2454100.0,0.003300405714024679,-1.4615339471078017,-1.1794849222884083,48.803844999046326,51.72753135011198,0.5094131851282668,0.4237623022639099,0.16387411605160906,0.06512696988941968,10.4571978571158,0.6399993896484375,-0.04942871772662727,-0.4144985198974638,-1.9900812626308522,1.1610842228359246,-1.202289891264158,0.3732928514692304,-0.6571381356150638,28.823615209415564,-11.93346662185619,0.7877913713666951,5,0.5949974060058594,0.07999801635742188,0.12749958038330078,0.5649986267089844,-1.8199996948242188,3,-0.07001878397744743,-2.509417937626433,42.41999816894531,1.145458076418896,42.709999084472656,-2.263143100938614,43.09000015258789,-0.07001878397744743
9872,2019-05-10,42.43000030517578,42.650001525878906,41.45000076293945,42.38000106811523,3810900.0,-0.0030545362763267914,3.8979455200815876,0.10869330856561539,48.629322624895025,51.411299323850855,0.9808473808259137,0.5122965097417804,0.2976776092126343,0.16230062729792394,9.984912161116277,1.2000007629394531,-0.09060950200138507,-0.5014995574951158,-2.0877329978686134,1.084733882878382,-1.294616277681861,0.2916171626916295,2.4599990844726562,51.57898540976925,7.196231892844629,0.7931167201867477,5,0.7399997711181641,0.20999908447265625,0.25750064849853516,0.6949996948242188,-1.2299995422363281,4,-0.05585667958611029,-1.4615339471078017,42.560001373291016,-2.509417937626433,42.41999816894531,1.145458076418896,42.709999084472656,-0.05585667958611029
9873,2019-05-13,40.68999862670898,41.97000122070313,40.59000015258789,41.93000030517578,4759600.0,-0.041008759508647796,1.0909051501165963,-24.80041199358783,40.03962901015941,48.88449234686727,2.588608692791084,2.1507047202545735,2.0235977836050623,1.878663185444445,9.741671872649057,1.8400001525878906,0.005267269208275138,-2.107001113891606,-3.9658642247176914,-0.24813800306552025,-3.036432669304645,-1.1775695584785666,4.1312007904052805,3.717417292641043,-41.64960162840606,0.9294315554130425,5,2.050001144409187,1.9500007629394602,1.9975023269653391,2.4350013732910227,0.02000045776367898,0,-0.012779564396995013,3.8979455200815876,42.43000030517578,-1.4615339471078017,42.560001373291016,-2.509417937626433,42.41999816894531,-0.012779564396995013
9874,2019-05-14,40.849998474121094,41.310001373291016,40.599998474121094,40.7599983215332,3729500.0,0.0039321664490568065,-2.4634300654081263,-0.07258066997068183,40.51130455918294,47.18887143875671,2.057052024654432,1.8915776335719698,1.8572104749516498,1.7043368949293694,9.444487346763477,0.7100028991699219,0.24113928353824576,-1.8225011825561523,-3.853781638150089,0.2087792730377842,-2.838141410353117,-0.8068609547591876,3.80195297241211,9.665370047095202,-34.23093310155094,1.0156402277969674,5,1.4750022888183594,1.7900009155273438,1.8375024795532227,2.2750015258789062,0.4500007629394531,1,-0.003182307424082653,1.0909051501165963,40.68999862670898,3.8979455200815876,42.43000030517578,-1.4615339471078017,42.560001373291016,-0.003182307424082653
9875,2019-05-15,40.97999954223633,41.13000106811523,40.61999893188477,40.7599983215332,3488400.0,0.003182400807128394,-1.040008544921876,2.4444538634340693,45.99566264045533,46.56286433268941,1.6121772750867152,1.6907444203323791,1.721878548650153,1.567645412210645,9.727947727667658,0.5100021362304545,0.17217019163199865,-1.5925001144409165,-3.752859579258839,0.567859350377006,-2.6726798468498814,-0.5123203820319517,3.5094738525390596,18.396206893449335,-28.898062323805103,1.0801797324089624,5,1.2000007629394531,1.6599998474121094,1.7375011444091797,2.145000457763672,0.10000228881835938,2,0.000732034642068724,-2.4634300654081263,40.849998474121094,1.0909051501165963,40.68999862670898,3.8979455200815876,42.43000030517578,0.000732034642068724
9876,2019-05-16,41.2599983215332,41.58000183105469,40.97999954223633,41.06999969482422,5260900.0,0.006832571557456868,-2.2432649778850022,0.8636253294492995,52.00917629684392,46.57714427664723,1.0892998978620625,1.3392172339561057,1.4435611267960553,1.3011980708202557,9.815985276628853,0.6000022888183594,-0.10933150833930938,-1.223501205444336,-3.4484628821259093,1.0014604712372375,-2.3359820437851226,-0.11102036710354923,3.073496143554685,32.524161276404264,-17.533476456919416,1.1124808383407883,5,0.7100009918212891,1.3800010681152344,1.4575023651123047,1.8650016784667969,-0.529998779296875,3,-0.011391115490195558,-1.040008544921876,40.97999954223633,-2.4634300654081263,40.849998474121094,1.0909051501165963,40.68999862670898,-0.011391115490195558
9877,2019-05-17,40.68000030517578,41.47000122070313,40.66999816894531,40.97000122070313,3715800.0,-0.01405715075016678,-4.1612236359609645,-1.5263316401309428,31.31312074871596,44.66917468387425,1.3416527941295513,1.8502610630057035,2.0172461155396917,1.8983783206113003,10.299592646402926,0.8000030517578196,-0.3293686675412175,-1.6994993209838896,-4.060342032705833,0.6613433907380539,-2.8799206768448613,-0.5190779651229178,3.5037543874121084,6.521745139720056,-36.35697370414791,1.1804213558609729,5,1.2549991607666016,1.9599990844726562,2.0375003814697266,2.4449996948242188,-0.26000213623046875,4,0.001474960001005332,-2.2432649778850022,41.2599983215332,-1.040008544921876,40.97999954223633,-2.4634300654081263,40.849998474121094,0.001474960001005332
9878,2019-05-20,39.81999969482422,40.75,39.77000045776367,40.52000045776367,3325000.0,-0.021140624481316483,-1.4500011920940323,2.4137881139669504,13.003100180105776,40.73978697844234,1.8875163893336477,2.62096506633538,2.8688697353687473,2.7895759805943072,11.502060646952422,0.9799995422363281,-0.5175570310605053,-2.4174999237060533,-5.0349947666560055,0.199994919243899,-3.7262473451810294,-1.1087525022310771,4.220004816163673,2.762386691985559,-31.64632333187146,1.3087474214749775,5,1.7049999237060547,2.510000228881836,2.972500801086426,3.3050003051757812,0.6800003051757812,0,0.034655978872209836,-4.1612236359609645,40.68000030517578,-2.2432649778850022,41.2599983215332,-1.040008544921876,40.97999954223633,0.034655978872209836
9879,2019-05-21,40.18000030517578,40.310001373291016,39.540000915527344,40.0099983215332,4585200.0,0.009040698470883068,2.5813631645715605,-0.24285971193617473,19.07791078340172,37.70923020475627,1.2637960602598497,2.1739520327706288,2.4748437062825417,2.446417030494004,12.67058790546423,0.7700004577636719,-0.7327951385483829,-1.9314992904663058,-4.693857263062988,0.8308586821303763,-3.312678276764643,-0.5503203041679683,3.603803962618656,31.37250502081253,2.8335689042777368,1.3811789862983395,5,0.9449996948242188,2.0349998474121094,2.6399993896484375,2.9449996948242188,0.3899993896484375,1,0.013190611629452897,-1.4500011920940323,39.81999969482422,-4.1612236359609645,40.68000030517578,-2.2432649778850022,41.2599983215332,0.013190611629452897
9880,2019-05-22,39.91999816894531,40.150001525878906,39.36999893188477,40.11000061035156,3150000.0,-0.006470934152705277,4.777705566544169,-1.1176483787725793,19.93355334362421,34.501420020820476,1.2648970944445708,2.3280652237886983,2.6948410011744386,2.7172894193508768,13.664969473045518,0.8100013732910085,-0.9002248043652372,-2.048501396179198,-4.957372026066807,0.8603692337084112,-3.502936711123006,-0.5940660812353897,3.52430183066776,24.886810658353504,1.526643153656206,1.4544353149438056,5,1.0900020599365234,2.210000991821289,2.9475021362304688,3.2050018310546875,0.8800010681152344,2,0.03456916661856879,2.5813631645715605,40.18000030517578,-1.4500011920940323,39.81999969482422,-4.1612236359609645,40.68000030517578,0.03456916661856879
9881,2019-05-23,39.209999084472656,39.66999816894531,38.63000106811523,39.45000076293945,4557300.0,-0.017785549024022296,2.0588307892537387,1.263150497911982,16.21215939408799,30.89951299517525,1.6200952987019477,2.9938773370034966,3.344154508475704,3.4370145950048396,14.48840089634657,1.2899971008300852,-1.0761848171757578,-2.633000373840332,-5.792774768189993,0.526774020509329,-4.212887571015159,-1.053113176665505,3.8268708083675875,20.422464267437277,2.2140042100254576,1.579887197174829,5,1.0900020599365234,2.5500011444091797,3.717501640319824,3.9150009155273438,2.19000244140625,3,0.04769198648929729,4.777705566544169,39.91999816894531,2.5813631645715605,40.18000030517578,-1.4500011920940323,39.81999969482422,0.04769198648929729
9882,2019-05-24,39.15999984741211,39.400001525878906,38.81999969482422,39.36000061035156,3369000.0,-0.0012751654738075713,3.1428318415280447,0.8333306842565366,17.627713647927195,28.40930017714945,1.2934892173817474,3.0630952562355844,3.329056997982491,3.4935141240814573,13.929436721926496,0.5800018310546875,-1.2306973884590278,-2.5954996109008803,-5.954688146945543,0.7636889251437822,-4.275093878923208,-0.9159053428785526,3.3480457864611353,24.99995501534002,6.323978724810175,1.6795942680223304,5,0.9450016021728516,2.6000003814697266,3.8450002670288086,3.854999542236328,2.3300018310546875,4,0.040091922904539334,2.0588307892537387,39.209999084472656,4.777705566544169,39.91999816894531,2.5813631645715605,40.18000030517578,0.040091922904539334
9883,2019-05-28,38.58000183105469,39.31999969482422,38.52000045776367,39.13999938964844,6942900.0,-0.014810981067860052,-1.3529378765609397,2.7999771119037176,17.06543509421755,25.804203569931072,1.7240061488107798,3.450630484224426,3.841356872802166,4.07702511481655,15.517860070582673,0.7999992370605469,-1.4590007234684634,-2.940997695922853,-6.503668744322766,0.6216733524770603,-4.722333220122813,-1.1596621717228928,3.462678454927598,3.3520303129755047,-15.798400345460504,1.781335524199958,5,1.4699993133544922,3.124998092651367,4.452498435974121,3.8899974822998047,3.2899971008300852,1,0.047693008049821684,3.1428318415280447,39.15999984741211,2.0588307892537387,39.209999084472656,4.777705566544169,39.91999816894531,0.047693008049821684
9884,2019-05-29,38.540000915527344,38.83000183105469,38.33000183105469,38.5,3969700.0,-0.0010368303169738802,-1.6315979681570862,-0.07143051771117166,17.774132061937536,22.668477950095763,1.5666217224323944,3.176198967821591,3.8343656129973667,4.123216157401728,16.658581292550892,0.5,-1.7041168422924713,-2.6779987335205107,-6.168132449258131,0.8121349822171098,-4.423065591389324,-0.9329318756516969,3.0095041945043377,11.538413169510923,-9.123491132676834,1.745066857868811,5,1.4150009155273438,3.0699996948242188,4.4524993896484375,3.9299983978271484,3.3999977111816335,2,0.05085622828003089,-1.3529378765609397,38.58000183105469,3.1428318415280447,39.15999984741211,2.0588307892537387,39.209999084472656,0.05085622828003089
9885,2019-05-30,38.459999084472656,39.11000061035156,38.36999893188477,38.66999816894531,2936700.0,-0.002075812899694496,-2.79488634140626,-5.249856952126645,15.604024375647725,18.62346106996285,1.3986528812412118,2.9664559272511895,3.8483907047661887,4.193996654290451,17.472400334420023,0.7400016784667898,-1.7290810163652282,-2.4775005340576186,-5.90368349352832,0.9486824254130823,-4.1905920137929655,-0.7644090543222717,2.574385500922709,9.701314081395614,-9.518065448492804,1.7130914797353496,5,1.44000244140625,3.1500015258789062,4.505001068115234,4.010000228881836,3.3800010681152344,3,0.054862211663531335,-1.6315979681570862,38.540000915527344,-1.3529378765609397,38.58000183105469,3.1428318415280447,39.15999984741211,0.054862211663531335
9886,2019-05-31,38.31999969482422,38.41999816894531,37.77000045776367,38.11000061035156,5283900.0,-0.0036401298227008994,2.170751223506206,-1.0,15.577891373802004,16.875102250527966,1.2044131917415655,2.840993799357925,3.942315147014412,4.320513916732807,19.553464933068554,0.6899986267089844,-1.7847452213937274,-2.3564998626709013,-5.743000560982885,1.0300008356410828,-4.049750211826897,-0.6632495135149057,2.2816836498766406,33.742262371429575,17.847141179338827,1.6932503491559923,5,0.9400005340576172,3.010000228881836,4.645000457763672,4.260000228881836,3.450000762939453,4,0.06471815140883974,-2.79488634140626,38.459999084472656,-1.6315979681570862,38.540000915527344,-1.3529378765609397,38.58000183105469,0.06471815140883974
9887,2019-06-03,38.97999954223633,39.11000061035156,38.40999984741211,38.40999984741211,3953400.0,0.01722337820115527,-1.4561443428678509,2.714296094459582,32.51534460216379,19.043129408534412,0.3105681759133745,1.909517499496836,3.224261589221186,3.63827851838942,21.415262170718403,0.7900009155273438,-1.9217504114094766,-1.4620000839233427,-4.6173501658440514,1.693349997997366,-3.0396751248837006,0.11567495703701525,1.1119808828158355,78.06449548758007,58.12445616672735,1.5776750409603548,6,0.060001373291015625,2.3500003814697266,3.6675004959106445,3.614999771118164,2.8199996948242188,0,0.06208317116629036,2.170751223506206,38.31999969482422,-2.79488634140626,38.459999084472656,-1.6315979681570862,38.540000915527344,0.06208317116629036
9888,2019-06-04,39.63000106811523,39.63999938964844,39.18999862670898,39.18999862670898,2965400.0,0.016675257401544963,-1.0454466638923892,0.7719345210210009,38.661736395962585,21.219110032152287,-0.41260921054139743,1.0403500761578712,2.530944414087287,2.9636876010652102,22.87948234756377,0.6599998474121094,-2.1496825332382343,-0.6389986038208093,-3.5532455445403386,2.27524833689872,-2.0961220741805775,0.8181248665389589,0.044022962825010836,99.46533009389834,74.99419477950931,1.4571234703597655,6,-0.6700000762939382,1.6999988555908274,2.407498359680183,2.474998474121101,2.099998474121101,1,0.046934154938695016,-1.4561443428678509,38.97999954223633,2.170751223506206,38.31999969482422,-2.79488634140626,38.459999084472656,0.046934154938695016
9889,2019-06-05,39.27000045776367,39.70000076293945,38.95000076293945,39.63000106811523,2848200.0,-0.009084042408497361,2.0,-0.8181786655569265,34.75936810668635,22.866422783603635,-0.2182145138854068,1.190456009251733,2.8512573152384704,3.291965665191313,24.242139209840456,0.75,-2.1765145295636827,-0.8269992828369155,-3.5332808304072856,1.8792822647334546,-2.1801400566221005,0.5261414909482696,-1.5,77.72019496460041,50.31270169882035,1.353140773785184,6,-0.5349998474121094,2.059999465942383,2.7674989700317383,2.8349990844726562,2.6499977111816406,2,0.06620826187454454,-1.0454466638923892,39.63000106811523,-1.4561443428678509,38.97999954223633,2.170751223506206,38.31999969482422,0.06620826187454454
9890,2019-06-06,39.709999084472656,39.90999984741211,39.20000076293945,39.290000915527344,2719000.0,0.011204446691621905,-1.3666696336609743,-1.1666596024244709,36.56846521584769,25.128234541576937,-0.7723555970709555,0.5660425506347906,2.3777997237844346,2.8258340958648915,25.819016163487664,0.7099990844726562,-1.9958675733066968,-0.2515007019042983,-2.7298300278724454,2.226828624063849,-1.4906653648883719,0.9876639610797753,-1.9013986206054696,90.65416729056594,61.25450709322293,1.2391646629840734,6,-0.8699989318847656,1.6200008392333984,2.8050003051757812,2.8050003051757812,2.0300025939941406,3,0.05615712902668624,2.0,39.27000045776367,-1.0454466638923892,39.63000106811523,-1.4561443428678509,38.97999954223633,0.05615712902668624
9891,2019-06-07,39.58000183105469,40.04999923706055,39.58000183105469,39.959999084472656,2398200.0,-0.003273665485144739,-1.4736884373682415,-0.9047593097184378,39.66166788325876,27.576451678835998,-0.6530267026592824,0.4862700998114349,2.4656899728276187,2.9336270102152042,27.123414455175826,0.4699974060058594,-1.8993375817230387,-0.23249797821044638,-2.3906825226300654,1.9256865662091727,-1.3115902504202595,0.8465942939993667,-1.687345391845703,71.34161091934239,37.4350137327126,1.0790922722098104,6,-0.6700019836425781,1.3349990844726562,3.05999755859375,3.05999755859375,1.2399978637695312,4,0.05709950017637433,-1.3666696336609743,39.709999084472656,2.0,39.27000045776367,-1.0454466638923892,39.63000106811523,0.05709950017637433
9892,2019-06-10,40.060001373291016,40.20000076293945,39.70000076293945,39.86000061035156,2779900.0,0.01212732491234303,1.0833353201567206,-0.526321601381332,52.4291674613955,31.505755275189102,-1.1085066457990038,-0.19013595402829253,1.940878200523926,2.4239295592473837,27.822907599378254,0.6199989318847656,-1.78918906582944,0.36600151062011577,-1.4142093543685874,2.146212375608819,-0.5241039218742358,1.2561069431144674,-2.037904366210938,88.800048828125,48.84906465921014,0.8901054324943506,6,-1.0750007629394531,0.7099990844726562,2.579998016357422,2.579998016357422,0.25,0,0.0426859467262215,-1.4736884373682415,39.58000183105469,-1.3666696336609743,39.709999084472656,2.0,39.27000045776367,0.0426859467262215
9893,2019-06-11,40.16999816894531,40.2599983215332,39.95000076293945,40.209999084472656,2239900.0,0.0027458010954446443,3.428555858310627,-0.20000381468271378,49.89336729963057,35.07455919048833,-1.0831484523962942,-0.35952011664615213,1.7732058733380214,2.2874470734700694,27.801694156467388,0.30999755859375,-1.5656141914127772,0.5019983291625962,-1.2315412056420243,2.2355378639672168,-0.36477143823971403,1.3687680965649065,-1.973668861396483,93.12974654055817,49.94170781908227,0.8667697674023106,6,-1.154998779296875,0.3900012969970703,2.470001220703125,2.470001220703125,-0.009998321533203125,1,0.040577573871421135,1.0833353201567206,40.060001373291016,-1.4736884373682415,39.58000183105469,-1.3666696336609743,39.709999084472656,0.040577573871421135
9894,2019-06-12,40.72000122070313,40.849998474121094,40.18000030517578,40.22000122070313,3548500.0,0.01369188640349539,-1.3103312199099695,-12.49971390425329,58.03216604518207,39.78879715376993,-1.4431624327470516,-0.9694666481398784,1.1852363181340664,1.7121312884415048,27.505283637925203,0.6800003051757812,-1.346567568556054,1.0585012435913157,-0.6572614644258508,2.774263951608482,0.20061988958273247,1.916382597599899,-2.317305011755863,92.12136765178514,44.692590850561956,0.857881354008583,6,-1.4100017547607493,-0.19500160217285867,1.9199981689453054,1.9199981689453054,-0.4700012207031321,2,0.024803494382502178,3.428555858310627,40.16999816894531,1.0833353201567206,40.060001373291016,-1.4736884373682415,39.58000183105469,0.024803494382502178
9895,2019-06-13,41.0099983215332,41.13999938964844,40.79999923706055,40.86000061035156,3574000.0,0.0071217360544337804,-1.5185153788553103,0.29999542236328125,69.73686081773508,45.80646042531804,-1.4901029856152164,-1.3250363873256106,0.8733997092610437,1.3846787414170763,27.06817170191482,0.4199981689453054,-1.0483925099837137,1.3469984054565458,-0.37366301075538644,3.067659821668478,0.48666769735058324,2.2073291135625084,-2.313625840765077,91.66658515591376,39.135389482177956,0.8603307081059649,6,-1.2349987030029297,-0.4849987030029297,1.6300010681152344,1.6300010681152344,-0.6299972534179759,3,0.02218970701430867,-1.3103312199099695,40.72000122070313,3.428555858310627,40.16999816894531,1.0833353201567206,40.060001373291016,0.02218970701430867
9896,2019-06-14,40.790000915527344,40.9900016784668,40.63000106811523,40.95000076293945,2558000.0,-0.005364482199706533,1.9999841055392789,-1.0666819256885633,67.23048472545833,49.66369821679521,-0.98664626098995,-1.2037734795782384,1.0698403581803646,1.5767381273353749,27.282783813397515,0.37999725341797586,-0.7471206472588108,1.150500869750978,-0.489261121100256,2.790262860602212,0.33061987432536455,1.9703818651765914,-1.751520667515976,75.69452722875225,18.867820613355562,0.8198809954256155,6,-0.7450008392333984,-0.5500011444091797,1.8499984741210938,1.8499984741210938,-0.25,4,0.023290040245569577,-1.5185153788553103,41.0099983215332,-1.3103312199099695,40.72000122070313,3.428555858310627,40.16999816894531,0.023290040245569577
9897,2019-06-17,40.7400016784668,40.84000015258789,40.54999923706055,40.72999954223633,4088200.0,-0.0012257719033664793,1.7619255222524977,-0.06251341105786425,75.71432593734994,53.7806526102827,-0.7383851169523084,-1.2111446243008004,1.0787748677002824,1.5958299331236958,27.2570006404863,0.29000091552734375,-0.4047500902521435,1.097501564025876,-0.5504748750012851,2.7454780030530372,0.2735133445122955,1.9214897835394567,-1.4073087506262425,66.38670816891114,2.68032242101841,0.8239882195135804,6,-0.6950016021728516,-0.5300006866455078,2.1574974060058594,1.8999977111816406,-0.17000198364257812,0,0.001963623295570649,1.9999841055392789,40.790000915527344,-1.5185153788553103,41.0099983215332,-1.3103312199099695,40.72000122070313,0.001963623295570649
9898,2019-06-18,41.20000076293945,41.72000122070313,41.0,41.06999969482422,3242800.0,0.011291091446267387,-4.333333333333386,12.997330282227308,78.78793133201727,58.67271519087501,-1.0641680414892747,-1.6468936498423474,0.5757620106982984,1.1079232118349296,26.62730820658784,0.9799995422363352,-0.013451689585622262,1.4885005950927734,-0.30031007440290125,3.277311264588448,0.5940952603449361,2.382905929840611,-1.6142849304457982,66.23375658282565,-3.903336271617306,0.8944053347478369,6,-0.7399997711181641,-1.3299999237060547,1.7049989700317383,1.4399986267089844,-0.5200004577636719,1,-0.02160192653319115,1.7619255222524977,40.7400016784668,1.9999841055392789,40.790000915527344,-1.5185153788553103,41.0099983215332,-0.02160192653319115
9899,2019-06-19,40.709999084472656,41.25,40.560001373291016,41.25,3661400.0,-0.011893244402741976,1.5555461365659307,-4.1538190674608995,72.36584452085656,62.65020178032046,-0.38936766639588427,-1.1754140205046042,1.0110111410541265,1.566086187624748,25.59885103246804,0.6899986267089844,0.19132446538225878,0.97199897766113,-0.8611874874981567,2.8051854428204166,0.05540574508148666,1.8885922102407733,-0.7827975898654884,13.67517744833042,-61.458456003031515,0.9165932325796422,6,-0.05999755859375,-0.9649982452392578,1.9800004959106445,1.9300003051757812,-0.11999893188476562,2,-0.013510175618508535,-4.333333333333386,41.20000076293945,1.7619255222524977,40.7400016784668,1.9999841055392789,40.790000915527344,-0.013510175618508535
9900,2019-06-20,41.29999923706055,41.349998474121094,40.459999084472656,41.0,4041000.0,0.01449275769728331,3.450022411474675,-0.5555532008081493,77.1898169708336,66.81999612338433,-0.8159091659721227,-1.7462586071928996,0.3819792145556633,0.9401697534693909,24.344599856891914,0.8899993896484375,0.346188092833394,1.4929990768432617,-0.46842992784655024,3.4544280815330737,0.5122845744983593,2.473713579188164,-1.0859497862780216,66.6665657489203,-13.136749329353776,0.9807145023449048,6,-0.5899982452392578,-1.5549983978271484,1.1825008392333984,1.3400001525878906,-0.3999977111816406,3,-0.025423710810104083,1.5555461365659307,40.709999084472656,-4.333333333333386,41.20000076293945,1.7619255222524977,40.7400016784668,-0.025423710810104083
9901,2019-06-21,41.08000183105469,41.4900016784668,41.040000915527344,41.310001373291016,6337500.0,-0.005326813803145147,-1.9032178674706208,-0.7666670905229963,70.83339956085483,68.86491080110203,-0.4031568868211437,-1.453504038925928,0.5447541697787273,1.1219682739728114,22.56246678507148,0.4500007629394531,0.5684179860443592,1.1795015335083008,-0.8395391570430562,3.1985422240596577,0.16998118823262587,2.1890218787839757,-0.6250000970848646,49.20648376334357,-29.54377089291755,1.0095203452756782,6,-0.24500083923339844,-1.335000991821289,1.3299980163574219,1.55999755859375,-0.13000106811523438,4,-0.01703993991573516,3.450022411474675,41.29999923706055,1.5555461365659307,40.709999084472656,-4.333333333333386,41.20000076293945,-0.01703993991573516
9902,2019-06-24,40.72999954223633,41.11999893188477,40.58000183105469,41.08000183105469,3218400.0,-0.008520016387968399,1.5116349216205887,1.521752110526927,61.60338333762564,70.16602369421258,0.05797609016586591,-1.03280288488061,0.8306752762035927,1.4236844043461048,20.71950643270518,0.5399971008300852,0.7551155619151118,0.7509992599487276,-1.2689005995382558,2.770899119435711,-0.2589506697947641,1.7609491896922194,0.990001678466804,21.42857142857131,-52.44170851874039,1.0099499297434915,6,0.220001220703125,-0.9849987030029297,1.5749998092651367,1.9099998474121094,0.3500022888183594,0,-0.004664832527482843,-1.9032178674706208,41.08000183105469,3.450022411474675,41.29999923706055,1.5555461365659307,40.709999084472656,-0.004664832527482843
9903,2019-06-25,40.41999816894531,40.72999954223633,40.310001373291016,40.72999954223633,3108200.0,-0.007611131273634109,1.7096536024118625,0.8857124173033536,62.26012706463769,70.63579714081877,0.4550194769851146,-0.609115370322165,1.068770591077083,1.679753618188954,18.683652966966964,0.4199981689453125,0.9298559495476582,0.3489980697631836,-1.5675768079809487,2.265572947507316,-0.609289369108879,1.3072855086352462,1.2772030639648477,9.321759932757896,-61.415215865173266,0.9582874388720657,6,0.5950031280517578,-0.6749973297119141,1.8675012588500977,2.220001220703125,0.7300033569335938,1,0.003711072060219811,1.5116349216205887,40.72999954223633,-1.9032178674706208,41.08000183105469,3.450022411474675,41.29999923706055,0.003711072060219811
9904,2019-06-26,40.5,40.77999877929688,40.25,40.29999923706055,3818100.0,0.001979263599179326,-2.53333418104604,-0.645160893373531,59.12242463540079,69.45641534278163,0.3805472292460479,-0.5636486942237156,0.917599329073461,1.5458970100929363,16.435397638538305,0.5299987792968821,0.9979441905942821,0.3309999465942397,-1.4517232269149645,2.113723120103444,-0.5603616401603659,1.2223615333488453,1.1417132385253979,20.16126303224953,-46.07116490254062,0.8913615867546035,6,0.4850006103515625,-0.7549991607666016,1.427499771118164,1.8299999237060547,-0.43000030517578125,2,0.0044444519796489335,1.7096536024118625,40.41999816894531,1.5116349216205887,40.72999954223633,-1.9032178674706208,41.08000183105469,0.0044444519796489335
9905,2019-06-27,40.56999969482422,40.70000076293945,40.27999877929688,40.43999862670898,3532600.0,0.0017283875265239335,1.1538386298502135,0.6500028610120708,61.59248995402705,68.82997147928926,0.2699591773743961,-0.4927299068075115,0.7873819176481334,1.4282896616477743,14.520215353119784,0.420001983642571,1.0819593775553145,0.29549961090087606,-1.3014379425241032,1.8924371643258553,-0.5029691658116135,1.0939683876133657,0.9882107493896584,25.80639207036261,-38.1364977849895,0.7984687767124894,6,0.41500091552734375,-0.8249988555908203,1.1000003814697266,1.6450004577636719,-2.7900009155273366,3,0.0004929863917702004,-2.53333418104604,40.5,1.7096536024118625,40.41999816894531,1.5116349216205887,40.72999954223633,0.0004929863917702004
9906,2019-06-28,40.79999923706055,41.04999923706055,40.63999938964844,40.66999816894531,4663200.0,0.0056692024640481176,-3.31581906157769,0.9999999999999454,59.203961215314216,66.99548651017417,0.04640726598337608,-0.5559095692927087,0.49666139517988483,1.193689903397285,11.905973416525116,0.4799995422363281,1.084235256452935,0.4014991760253892,-0.9173562338535817,1.72035458590436,-0.2579285289140927,1.060926880964871,0.6797185805004986,63.21838072479286,2.3197967508410855,0.6594277049394842,6,0.18500137329101562,-1.0549983978271484,0.7700004577636719,1.3299999237060547,-3.3800010681152344,4,0.0024510365364791564,1.1538386298502135,40.56999969482422,-2.53333418104604,40.5,1.7096536024118625,40.41999816894531,0.0024510365364791564
9907,2019-07-01,41.400001525878906,41.9900016784668,41.16999816894531,41.349998474121094,5441000.0,0.014705938726424117,-2.9999813918868625,0.38463569940432524,63.63639439383559,65.31198240593176,-0.5030272390900166,-1.017482389290869,-0.1493150283942697,0.5922103300184816,10.444435660378899,1.19000244140625,1.0165588375730295,0.8805013656616225,-0.3299873607801018,2.090990092103347,0.27525700244076035,1.4857457288824847,-1.1500015258789062,66.0919779624713,8.887467827675941,0.6052443632208633,7,-0.2800006866455078,-1.5200004577636719,-0.37000083923339844,0.3599987030029297,-4.120002746582024,0,-0.01086958324526055,-3.31581906157769,40.79999923706055,1.1538386298502135,40.56999969482422,-2.53333418104604,40.5,-0.01086958324526055
9908,2019-07-02,41.4900016784668,41.66999816894531,41.27999877929688,41.400001525878906,2689700.0,0.002173916649052199,-1.363592227398364,1.7998931949954227,59.50618028168476,63.88313082380157,-0.6119139902370065,-1.0129243874950191,-0.2819676502491788,0.508745760163066,9.618431203328129,0.3899993896484304,0.9770395209958238,0.8775014877319336,-0.33104513776932265,2.08604811323319,0.27322817498130547,1.4817748004825617,-1.205201644897464,71.2643955354931,17.713382394643318,0.604273312750628,7,-0.37000083923339844,-1.6100006103515625,-0.5575008392333984,0.26999855041503906,-3.19000244140625,1,-0.009881895175359756,-2.9999813918868625,41.400001525878906,-3.31581906157769,40.79999923706055,1.1538386298502135,40.56999969482422,-0.009881895175359756
9909,2019-07-03,41.86999893188477,41.900001525878906,41.25,41.61999893188477,1417100.0,0.009158766884677982,3.19348805158388,2.7777730682829653,60.38648233260486,62.01609364177615,-0.9052586845856609,-1.2523580727568202,-0.7023707195276003,0.13181198311928455,8.637262394663283,0.6500015258789062,0.9184707311843994,1.1274988174438576,-0.03133693598260834,2.2863345708703235,0.5480809407306211,1.7069166941570941,-1.5510948654174896,92.98230741946244,42.42462615005868,0.5794178767132335,7,-0.7499980926513743,-1.9899978637695384,-0.9924983978271555,-0.16499900817871804,-3.5099983215332102,2,-0.017196021599550915,-1.363592227398364,41.4900016784668,-2.9999813918868625,41.400001525878906,-3.31581906157769,40.79999923706055,-0.017196021599550915
9910,2019-07-05,41.93999862670898,41.93999862670898,41.54999923706055,41.810001373291016,1741700.0,0.0016718341678987336,5.000117377780933,0.5199890136718466,64.41099282473905,61.30249289331884,-0.9777479724244174,-1.2086962887121686,-0.8153748777751204,0.061322123316394084,7.900734466074541,0.3899993896484304,0.7946592966165227,1.085998535156243,-0.08362361285578856,2.2556206831682744,0.5011874611502236,1.6708096091622622,-1.5876726080017036,96.29607651987119,46.89728355188064,0.5848110740060168,7,-0.8199977874755788,-2.059997558593743,-1.1574974060058523,-0.32999801635741477,-4.539997100830071,4,-0.04458748195317952,3.19348805158388,41.86999893188477,-1.363592227398364,41.4900016784668,-2.9999813918868625,41.400001525878906,-0.04458748195317952
9911,2019-07-08,41.84000015258789,41.97999954223633,41.52999877929688,41.7599983215332,2621900.0,-0.002384322303182085,1.4999999999999605,0.6154117025647381,63.613839416389276,61.525876902070365,-0.8477572560816071,-0.980999538732533,-0.7262573993008061,0.15497478164334666,7.3296301129687755,0.450000762939446,0.7291299835026877,0.8730001449584961,-0.21200005249603038,1.9580003424130226,0.3305000462312293,1.4155002436857629,-1.454920620685428,81.70720928177,33.03387891806881,0.5425000987272637,7,-0.7199993133544922,-1.9599990844726562,-1.0849990844726562,-0.22999954223632812,-4.0800018310546875,0,-0.09703636134045013,5.000117377780933,41.93999862670898,3.19348805158388,41.86999893188477,-1.363592227398364,41.4900016784668,-0.09703636134045013
9912,2019-07-09,41.77000045776367,41.959999084472656,41.43999862670898,41.66999816894531,4615500.0,-0.0016730328529860339,1.1666706403134708,1.25,57.80821173337685,61.03121964304138,-0.6869605431996462,-0.8182758919224185,-0.6420636848898056,0.21719914103672266,6.878735155429684,0.520000457763679,0.57010233123696,0.7175004959106417,-0.33559310637100737,1.7705940981922907,0.19095369476981716,1.2440472970514662,-1.3528224829299234,71.23298408799937,23.75725490288339,0.526546801140825,7,-0.6499996185302734,-1.5699996948242188,-1.4750003814697266,-0.4400005340576172,-5.0,1,-0.10414178216772885,1.4999999999999605,41.84000015258789,5.000117377780933,41.93999862670898,3.19348805158388,41.86999893188477,-0.10414178216772885
9913,2019-07-10,41.79999923706055,42.20000076293945,41.72000122070313,41.900001525878906,3653800.0,0.0007181895850638664,-2.692328007394839,-1.0,67.08464924501257,61.91591126633158,-0.5594525285079825,-0.7588020055531501,-0.7333087196979164,0.1820752723653669,6.593173505902146,0.479999542236321,0.4785565664450573,0.665999221801755,-0.35120848558959494,1.6832069291931049,0.15739536810608,1.17460307549743,-1.351364788154136,57.89461003786586,5.889563408774045,0.5086038536956762,7,-0.5599994659423828,-1.2249984741210938,-1.6149988174438477,-0.4699993133544922,-5.040000915527344,2,-0.10813398421682652,1.1666706403134708,41.77000045776367,1.4999999999999605,41.84000015258789,5.000117377780933,41.93999862670898,-0.10813398421682652
9914,2019-07-11,41.72999954223633,42.099998474121094,41.5,41.79999923706055,3787800.0,-0.0016746338780350145,-1.2641504001842574,0.6999809269502193,58.05244569410397,61.522573015229014,-0.3314885431397059,-0.642181067359374,-0.7695078191805393,0.25064229486235234,6.942924906220013,0.5999984741210938,0.4744567581695307,0.5454996109008761,-0.4853605637694258,1.576359785571178,0.030069523565721568,1.0609296982360306,-1.2113104407685924,38.1579079455911,-11.49715503801766,0.5154300873351513,7,-0.3099994659423828,-1.154998779296875,-1.5849990844726562,-0.39999961853027344,-3.8899993896484375,3,-0.08219507171822904,-2.692328007394839,41.79999923706055,1.1666706403134708,41.77000045776367,1.4999999999999605,41.84000015258789,-0.08219507171822904
9915,2019-07-12,41.91999816894531,42.2400016784668,41.75,41.95000076293945,2837200.0,0.004553046460417098,-1.6486653676038476,0.42861035422343324,65.90902522902647,62.26758012786371,-0.34626484232392585,-0.8016081125653329,-1.048600969807751,0.062377030187761306,7.733812395464315,0.5100021362304688,0.5013167957061526,0.6899982452392592,-0.38769882998664684,1.7676953204651653,0.15114970762630975,1.2288467828522087,-1.334056601018709,59.99971389879683,9.862925766123894,0.5388485376129529,7,-0.2149982452392578,-1.1999969482421875,-1.887497901916504,-0.5899982452392578,-3.8899993896484304,4,-0.08492360959192569,-1.2641504001842574,41.72999954223633,-2.692328007394839,41.79999923706055,1.1666706403134708,41.77000045776367,-0.08492360959192569
9916,2019-07-15,41.7400016784668,42.099998474121094,41.40999984741211,41.9900016784668,3214500.0,-0.00429380959782244,1.936204405629596,8.332612841703751,70.44544042106966,63.024140797556385,-0.021128481914161057,-0.5763400056884365,-0.9445414554437974,0.24116170762145828,8.156316576238108,0.6899986267089844,0.5487921919682677,0.4625017166137724,-0.6172813779250035,1.5422848111525482,-0.077389830655612,1.0023932638831567,-1.0548165039077801,39.75916904127217,-13.430317453404868,0.5398915472693865,7,0.0049991607666015625,-0.8299999237060547,-1.6550016403198242,-0.4100017547607422,-4.260002136230469,0,-0.10397699995366427,-1.6486653676038476,41.91999816894531,-1.2641504001842574,41.72999954223633,-2.692328007394839,41.79999923706055,-0.10397699995366427
9917,2019-07-16,40.81999969482422,41.72000122070313,40.68000030517578,41.66999816894531,3732500.0,-0.022041254112291964,1.189465061556853,3.399993896484375,56.49354348886927,62.68940337613245,0.9028974220696568,0.36887493086800305,-0.11692344849174674,1.1450095441309784,8.42096744824447,1.0600013732910156,0.563719493462699,-0.4615001678466797,-1.5334641184387863,0.6104637827454269,-0.997482143142733,0.0744818074493736,1.4200019836425781,8.974311949039603,-47.70844135091041,0.5359819752960521,7,0.6400012969970703,0.15000152587890625,-0.9074993133544922,0.5100002288818359,-3.1300010681152415,1,-0.07496328751023995,1.936204405629596,41.7400016784668,-1.6486653676038476,41.91999816894531,-1.2641504001842574,41.72999954223633,-0.07496328751023995
9918,2019-07-17,40.310001373291016,40.81999969482422,40.27999877929688,40.7599983215332,2675600.0,-0.012493834525870162,-1.117641778987869,0.5294091247722397,47.29345967876032,61.23462308126082,1.372212999149916,0.8524853861291888,0.3115578441148088,1.6370014433036602,8.472678966003999,0.5400009155273366,0.5686969103039203,-0.9269985198974595,-2.083747061460137,0.22975002166521818,-1.5053727906787984,-0.34862424911612067,1.8988002777099595,1.5307423273118619,-57.30262519952995,0.5783742707813373,7,0.9499988555908203,0.7849998474121094,-0.43250083923339844,1.019998550415039,-2.3800010681152344,2,-0.0878194193730023,1.189465061556853,40.81999969482422,1.936204405629596,41.7400016784668,-1.6486653676038476,41.91999816894531,-0.0878194193730023
9919,2019-07-18,40.15999984741211,40.41999816894531,39.63000106811523,40.11999893188477,3756900.0,-0.0037211987290651782,1.8214305177111971,-0.08889152622832507,44.28968382575614,58.998922081373834,1.4015280290466023,1.011004382548812,0.3888690501337351,1.7688995413614492,9.337058613912502,0.7899971008300852,0.4936128452717625,-1.0495000839233413,-2.2826299002091517,0.18362973236246916,-1.6660649920662465,-0.43293517578043605,1.971649688720703,20.30646189103729,-40.94051310503174,0.6165649081429069,7,0.7750015258789062,0.7750015258789062,-0.3725004196166992,1.1700000762939453,-2.729999542236328,3,-0.08466139289833685,-1.117641778987869,40.310001373291016,1.189465061556853,40.81999969482422,1.936204405629596,41.7400016784668,-0.08466139289833685
9920,2019-07-19,40.25,40.66999816894531,40.22000122070313,40.34000015258789,3390600.0,0.002241039664587774,-5.000050863406796,-2.249952317375948,42.02898069980481,56.60060444619778,1.1695855735124496,0.8836107922035268,0.2350746970269597,1.6628919139794078,10.232194644626558,0.5099983215332031,0.4374458507945107,-0.9069999694824205,-2.211261689030053,0.397261750065212,-1.5591308292562331,-0.25486910970860777,1.7315506280517567,25.101197692646494,-34.41356416151958,0.6521308597738151,7,0.6850013732910156,0.6850013732910156,-0.3325004577636719,1.0799999237060547,-2.4399986267089844,4,-0.059875772606512,1.8214305177111971,40.15999984741211,-1.117641778987869,40.310001373291016,1.189465061556853,40.81999969482422,-0.059875772606512
9921,2019-07-22,40.38000106811523,40.70000076293945,40.31999969482422,40.400001525878906,3146600.0,0.0032298402016206484,-4.428462439715539,0.22222693171711366,32.885851915098186,53.83145335527793,0.90597742366581,0.7362251905971178,0.036961341687870686,1.5126866774586887,10.988586405968439,0.4500007629394531,0.34335882420644737,-0.7419988632202248,-2.0917370080481277,0.6077392816076781,-1.4168679356341727,-0.0671297908062769,1.4604565863403351,35.88516484419038,-21.85587709999124,0.6748690724139509,7,0.5550003051757884,0.5550003051757884,-0.23000144958495383,0.9499988555908274,-2.9600028991699148,0,-0.058197182433309735,-5.000050863406796,40.25,1.8214305177111971,40.15999984741211,-1.117641778987869,40.310001373291016,-0.058197182433309735
9922,2019-07-23,40.540000915527344,40.88000106811523,40.459999084472656,40.540000915527344,2921700.0,0.003962353719164646,-4.249904634751008,-0.0,34.426174148288254,50.20273390008634,0.618159834565688,0.5915925472413051,-0.1865049443783704,1.3351239770321541,11.582912486436307,0.5,0.21992303395513346,-0.5724990844726534,-1.936453907660045,0.7914557387147383,-1.2544764960663528,0.10947832712104599,1.1678293437477976,72.79998779296932,16.076825938702513,0.6819774115936973,7,0.3950004577636719,0.3950004577636719,-0.39750099182128906,0.7899990081787109,-2.970001220703125,1,-0.07548103858377064,-4.428462439715539,40.38000106811523,-5.000050863406796,40.25,1.8214305177111971,40.15999984741211,-0.07548103858377064
9923,2019-07-24,40.56999969482422,40.66999816894531,40.18999862670898,40.41999816894531,2813500.0,0.0007399797390084117,1.7428664850136646,100.0,25.92587883077786,46.633115359716776,0.4417968630025939,0.6043953645399114,-0.22483607754995916,1.2886761801442148,12.010808366601692,0.47999954223633523,0.09700435368034022,-0.5500003814697294,-1.8994948974212278,0.799494134481769,-1.2247476394454822,0.12474687650602334,1.0131608129813259,75.19989013671932,22.110546596972313,0.6747472579757503,7,0.3650016784667969,0.3650016784667969,-0.44249916076660156,0.7600002288818359,-2.8400001525878906,2,-0.07098844194673881,-4.249904634751008,40.540000915527344,-4.428462439715539,40.38000106811523,-5.000050863406796,40.25,-0.07098844194673881
9924,2019-07-25,40.68000030517578,40.95000076293945,40.41999816894531,40.61999893188477,2422900.0,0.0027113781409664472,-1.3043445810908307,0.4000050862112339,27.007279961797323,42.310699218913534,0.186838665174335,0.5360551802175166,-0.3472206826167863,1.165732943038826,12.232136628861959,0.5300025939941406,0.004831781345892239,-0.4489997863769517,-1.7834007423951874,0.885401169641284,-1.1162002643860731,0.2182006916321697,0.7859706362483436,64.4737238367719,16.15369599857685,0.6672004780091194,7,0.1849994659423828,0.2550010681152344,-0.5149993896484375,0.6499996185302734,-2.6300010681152344,3,-0.06760078612020348,1.7428664850136646,40.56999969482422,-4.249904634751008,40.540000915527344,-4.428462439715539,40.38000106811523,-0.06760078612020348
9925,2019-07-26,40.59000015258789,40.93999862670898,40.5099983215332,40.56999969482422,2080100.0,-0.0022123931148653186,-5.142720906787179,0.3333333333333728,27.106191277324726,37.49522709183076,0.0763695355032894,0.6615484782390979,-0.2750966297011104,1.2419760815862304,12.465425745435457,0.43000030517577414,-0.13455322503834566,-0.5399999618530273,-1.8726658748182459,0.7926659511121912,-1.2063329183356402,0.12633299462958547,0.7658125964376978,52.63163178236254,8.182291680542598,0.6663329564826104,7,0.08500099182128906,0.345001220703125,-0.3924989700317383,0.7399997711181641,-2.5999984741210938,4,-0.07785168355587302,-1.3043445810908307,40.68000030517578,1.7428664850136646,40.56999969482422,-4.249904634751008,40.540000915527344,-0.07785168355587302
9926,2019-07-29,40.900001525878906,41.02000045776367,40.61000061035156,40.61999893188477,2430600.0,0.007637382905288037,-1.7333392673219485,13.999809269501839,35.35354054307466,35.14633787563136,-0.40824814673301546,0.3788468339173221,-0.6087670046277225,0.9217967139855503,13.169723233298361,0.43000030517578125,-0.2312748417401025,-0.2349987030029297,-1.563194259132608,1.0931968531267486,-0.8990964810677724,0.429099075061913,0.3522625222920581,85.54232925820399,42.64347824197463,0.6640977780648392,7,-0.5750007629394531,0.034999847412109375,-0.6725006103515625,0.42999839782714844,-2.6599998474121094,0,-0.07555012316155385,-5.142720906787179,40.59000015258789,-1.3043445810908307,40.68000030517578,1.7428664850136646,40.56999969482422,-0.07555012316155385
9927,2019-07-30,40.95000076293945,41.099998474121094,40.52999877929688,40.77000045776367,2718200.0,0.0012224751881466656,1.3750198683917434,0.6428522772169479,35.785968538293716,33.86772774891285,-0.4893252272201636,0.309262131659338,-0.6636443210721836,0.861168257073814,13.22013010414742,0.5699996948242116,-0.37799819733942996,-0.16249942779541016,-1.4870343331342255,1.1620354775434052,-0.8247668804648143,0.49976802487399397,0.20492750642817015,83.51673227108681,40.75850370220726,0.6622674526694062,7,-0.5850009918212891,-0.0149993896484375,-0.6599998474121094,0.37999916076660156,-2.319999694824226,1,-0.08620274794204308,-1.7333392673219485,40.900001525878906,-5.142720906787179,40.59000015258789,-1.3043445810908307,40.68000030517578,-0.08620274794204308
9928,2019-07-31,41.08000183105469,41.790000915527344,40.790000915527344,40.849998474121094,8111900.0,0.0031746291988568043,-4.714310626702997,1.2777942610096216,39.3442971512334,33.31824034063254,-0.5572121189239567,0.1549124308467782,-0.7693887884097705,0.7251777962178139,13.088277319707098,1.0,-0.5318225691846123,-0.011998367309573155,-1.324569903191687,1.3005731685725408,-0.6682841352506301,0.6442874006314838,-1.4500007629394602,48.17535320684528,4.635477273345678,0.656285767941057,7,-0.09000205993652344,-0.14500045776367188,-0.7325010299682617,0.2499980926513672,-2.3700027465820312,2,-0.08544308616795293,1.3750198683917434,40.95000076293945,-1.7333392673219485,40.900001525878906,-5.142720906787179,40.59000015258789,-0.08544308616795293
9929,2019-08-01,41.150001525878906,42.099998474121094,41.0,41.11999893188477,7037200.0,0.0017039847055533297,-7.1481230308424815,0.13044415696417783,36.860126913532675,32.743923253268974,-0.5274821949212409,0.029730965738224313,-0.8254240325970912,0.6348451394675863,12.839437700379786,1.0999984741210938,-0.5850491597147993,0.09400119781493999,-1.1672155485508569,1.3552179441807368,-0.536607175367962,0.724609570997842,-1.47680046081544,40.25176999536958,-1.1562265714513345,0.630608373182899,8,-0.0050029754638671875,-0.21500015258789062,-0.7700004577636719,0.17999839782714844,-1.4800033569335938,3,-0.08311061620475924,-4.714310626702997,41.08000183105469,1.3750198683917434,40.95000076293945,-1.7333392673219485,40.900001525878906,-0.08311061620475924
9930,2019-08-02,40.06999969482422,41.15999984741211,39.40999984741211,40.97000122070313,7796600.0,-0.02624548702326246,1.7343776077056958,-29.99745708837352,28.19843966163785,32.22309966955116,0.5859168715820786,1.0144662386605319,0.26466237853353647,1.6869097308524985,12.739256349451763,1.75,-0.5907505048144657,-0.892500686645505,-2.1550437295986598,0.3700423563076498,-1.5237722081220824,-0.2612291651689276,2.029998779296875,24.535322838419834,-16.375630944657228,0.6312715214765776,8,0.6849994659423828,0.7550010681152344,0.2950010299682617,1.260000228881836,0.220001220703125,4,-0.05041179119411354,-7.1481230308424815,41.150001525878906,-4.714310626702997,41.08000183105469,1.3750198683917434,40.95000076293945,-0.05041179119411354
9931,2019-08-05,37.77999877929688,39.540000915527344,37.47000122070313,39.0099983215332,9265700.0,-0.05715001080529414,-1.2378439681214204,1.3666638409697605,20.76924769834578,30.70566339733533,2.7583970613195206,3.14600379006653,2.5612346800838424,3.9296253554414378,13.137340265559121,2.5999984741210866,-0.6293661826358203,-2.979501533508291,-4.820879792181088,-1.1381232748354932,-3.900190662844693,-2.0588124041718885,4.319999694824212,6.695415604510418,-36.675021247450545,0.9206891293363998,8,2.0050010681152273,2.075002670288079,2.5850019454955984,3.5500011444091726,3.2700004577636648,0,0.005558573476847073,1.7343776077056958,40.06999969482422,-7.1481230308424815,41.150001525878906,-4.714310626702997,41.08000183105469,0.005558573476847073
9932,2019-08-06,37.41999816894531,38.20000076293945,36.459999084472656,38.16999816894531,6826100.0,-0.009528867707344846,3.2962729233580426,0.6097563244912995,21.386145793754338,30.201248615443827,2.938273774921697,3.3343579434209687,2.925370797116912,4.238489899030284,13.917126786892844,1.7400016784667969,-0.6814571487722887,-3.122002029418944,-5.429460828272688,-0.8145432305651994,-4.275731428845816,-1.9682726299920716,4.494800415039066,17.021262205003477,-30.334532154873788,1.1537293994268714,8,1.8600006103515625,1.930002212524414,2.945002555847168,3.910001754760742,4.030002593994141,1,0.021913510145545656,-1.2378439681214204,37.77999877929688,1.7343776077056958,40.06999969482422,-7.1481230308424815,41.150001525878906,0.021913510145545656
9933,2019-08-07,37.27999877929688,37.38999938964844,36.45000076293945,36.81999969482422,5799800.0,-0.0037412986771500067,1.7647006024975036,-0.6133321126302178,21.4285876475072,29.58139391385604,2.8636517954967786,3.2868882370437262,3.0866620837855905,4.328734374891546,14.436537891661958,0.9699974060058594,-0.7263133684598131,-3.036001396179195,-5.684826775759483,-0.3871760165989073,-4.360414085969339,-1.7115887063890511,4.3075118347167916,14.690236329031064,-34.59639510554549,1.3244126897901445,8,1.9950008392333913,2.065002441406243,3.2200021743774343,4.050001144409173,4.350002288818345,2,0.0362125089330223,3.2962729233580426,37.41999816894531,-1.2378439681214204,37.77999877929688,1.7343776077056958,40.06999969482422,0.0362125089330223
9934,2019-08-08,38.29999923706055,38.310001373291016,37.18999862670898,37.4900016784668,3918800.0,0.027360528196425538,1.698795845206378,1.7608677624267886,33.668349093706595,30.31052256012069,1.6433617613149494,2.1046518535879315,2.1015345566291685,3.275582150818721,14.95608016630802,1.1200027465820384,-0.7721452280307304,-1.8445009231567369,-4.551370583638992,0.862368737325518,-3.1979357533978643,-0.49106609291560943,2.876510588867191,39.27810687309771,-12.52800113867923,1.3534348302411259,8,0.9750003814697266,1.0450019836425781,2.2000017166137695,3.030000686645508,3.6599998474121094,3,0.010704957064734844,1.7647006024975036,37.27999877929688,3.2962729233580426,37.41999816894531,-1.2378439681214204,37.77999877929688,0.010704957064734844
9935,2019-08-09,38.36000061035156,38.52999877929688,37.63999938964844,38.18999862670898,3689300.0,0.0015666155218341249,2.4902051715496754,0.20987962474569485,32.88136754833512,30.035836671816295,1.3787605157364808,1.8596128572681607,2.0804014321475535,3.1739787836661435,15.226196297143701,0.8899993896484446,-0.8062141224107151,-1.6064996719360352,-4.28987136434106,1.0768720204689899,-2.948185518138544,-0.2648138257335262,2.4383884905371147,61.8122897441437,7.662136261501146,1.3416858462025116,8,0.9149990081787109,0.9850006103515625,2.140000343322754,2.969999313354492,3.4300003051757812,4,0.03415009222497889,1.698795845206378,38.29999923706055,1.7647006024975036,37.27999877929688,3.2962729233580426,37.41999816894531,0.03415009222497889
9936,2019-08-12,37.400001525878906,38.02999877929688,37.02999877929688,38.02999877929688,3628100.0,-0.02502604455677715,2.174617014834927,-3.7058229552338147,26.56718474395423,29.01152736133413,2.000441424569864,2.611702310368443,3.0734281605624716,4.097707835749937,16.247458723912146,1.3300018310546804,-0.8862175171414961,-2.349498748779297,-5.129204370689649,0.43020687313105554,-3.739351559734473,-0.9596459378241207,3.050516507973832,45.6731571601751,-5.865192839978398,1.3898528109551747,8,1.8749980926513672,1.9449996948242188,3.09999942779541,3.9299983978271484,4.269996643066406,0,0.07727270780052531,2.4902051715496754,38.36000061035156,1.698795845206378,38.29999923706055,1.7647006024975036,37.27999877929688,0.07727270780052531
9937,2019-08-13,37.7599983215332,38.72999954223633,37.27000045776367,37.27000045776367,3850300.0,0.009625582378792075,-4.959205916699105,-0.777777777777769,30.014222358241682,27.97485238433505,1.2743697798839193,2.11936456926378,2.730046138533595,3.6939051754832875,17.27949507304399,1.4599990844726562,-0.966174275954387,-1.8365018844604464,-4.703596305058525,1.0305925361376325,-3.270049094759486,-0.40295467416140696,2.3704783306464705,57.45606403340874,8.542646260695989,1.43354721029904,8,1.5150012969970703,1.5850028991699219,2.7400026321411133,3.5700016021728516,3.140003204345703,1,0.087129265407069,2.174617014834927,37.400001525878906,2.4902051715496754,38.36000061035156,1.698795845206378,38.29999923706055,0.087129265407069
9938,2019-08-14,36.77000045776367,37.59000015258789,36.709999084472656,37.27999877929688,4239300.0,-0.02621816493050455,-1.7936494480808471,-1.0408174386921125,25.284450550960884,26.688666121827076,1.7754023851267107,2.983523187573475,3.704542776990799,4.6380471523466795,17.98494282932031,1.0499992370605469,-1.1359338834627124,-2.6494997024536104,-5.758045853271483,0.459046448364262,-4.203772777862547,-1.0952266270446742,3.0660381232767833,2.9703643412755816,-42.158226589032424,1.554273075408935,8,2.0349998474121094,2.575000762939453,3.890000343322754,4.559999465942383,4.130001068115234,2,0.12727767873028784,-4.959205916699105,37.7599983215332,2.174617014834927,37.400001525878906,2.4902051715496754,38.36000061035156,0.12727767873028784
9939,2019-08-15,36.7599983215332,37.04999923706055,36.5,36.88000106811523,2992800.0,-0.00027201893135564426,1.3913057900585475,0.23530027750142266,25.542778190265125,26.393592625007884,1.226136395647444,2.873048141569747,3.7102135317980967,4.60598083918029,18.03248117739643,0.5499992370605469,-1.3364366485065275,-2.489501762390134,-5.793283990153789,0.8142804653735212,-4.141392876271965,-0.8376106485083028,2.8051572340591733,11.659119950870794,-31.177003140502784,1.6518911138818286,8,1.2350025177001953,2.585002899169922,4.1475019454956055,4.570001602172852,3.640003204345703,3,0.13248103832826574,-1.7936494480808471,36.77000045776367,-4.959205916699105,37.7599983215332,2.174617014834927,37.400001525878906,0.13248103832826574
9940,2019-08-16,37.84000015258789,37.97999954223633,36.86000061035156,36.97000122070313,3760200.0,0.029379811761907737,-1.0550436240318894,-7.249825163710714,32.20929907617811,27.66470944476703,-0.2273667480360757,1.6898787061981295,2.624156090242373,3.490721619423354,18.123426413291373,1.220001220703125,-1.5607170752616,-1.2889999389648423,-4.614861150787426,2.0368612728577418,-2.9519305448761344,0.3739306669464497,1.4759430195922505,60.08970527608663,21.719749340961094,1.6629306059112936,8,-0.25,1.5050010681152344,3.1575002670288086,3.489999771118164,2.0900001525878906,4,0.1088794639342252,1.3913057900585475,36.7599983215332,-1.7936494480808471,36.77000045776367,-4.959205916699105,37.7599983215332,0.1088794639342252
9941,2019-08-19,38.02999877929688,38.36999893188477,37.7599983215332,38.290000915527344,2549400.0,0.0050211053367554825,1.9047774750226423,-0.2988533970578506,33.295186368003016,28.987936175239106,-0.4226161202054328,1.3858501030376047,2.4343756413030775,3.263019054857388,18.131619017375016,0.6100006103515696,-1.8078546545539496,-0.9815011978149357,-4.287256966313336,2.3242545706834647,-2.634379082064136,0.6713766864342645,1.056669000144005,68.60982481469665,34.46554891303184,1.6528778842491996,8,-0.4399986267089915,1.2450008392333913,3.1825017929077077,3.3000011444091726,2.450000762939446,0,0.09886937304550658,-1.0550436240318894,37.84000015258789,1.3913057900585475,36.7599983215332,-1.7936494480808471,36.77000045776367,0.09886937304550658
9942,2019-08-20,37.47999954223633,38.0,37.41999816894531,37.91999816894531,2891000.0,-0.014462247034306208,-1.0714300311305782,1.6922885061181836,30.349332157273807,29.97913000965762,0.15286473743817197,1.7864391344912605,2.9627323279284923,3.768060920607823,18.52481537547671,0.6100006103515696,-1.9584509745456415,-1.378500366210936,-4.669607962450534,1.9126072300286623,-3.0240541643307353,0.2670534319088631,1.3957348758844432,52.40642256670094,19.209276456440932,1.645553798119799,8,0.13500022888183594,1.7950000762939453,3.847501754760742,3.8500003814697266,3.3800010681152344,1,0.11179292096808213,1.9047774750226423,38.02999877929688,-1.0550436240318894,37.84000015258789,1.3913057900585475,36.7599983215332,0.11179292096808213
9943,2019-08-21,37.68999862670898,37.709999084472656,37.2400016784668,37.25,3501300.0,0.005602963901747193,-1.0434879960194055,-0.9999999999999839,31.397832349373743,29.726850371398413,0.007979388292731926,1.4225496389587349,2.7295386102039103,3.5073226546039464,18.653210186733638,0.4699974060058594,-1.8574186601557372,-1.0245012283325252,-4.251706053325115,2.202703596660065,-2.638103640828824,0.5891011841637734,0.9916770989972861,63.63632654643161,30.037269193913765,1.6136024124962964,8,-0.07499885559081321,1.5850009918212962,3.5250024795532298,3.2250022888183665,3.25,2,0.08516855972754445,-1.0714300311305782,37.47999954223633,1.9047774750226423,38.02999877929688,-1.0550436240318894,37.84000015258789,0.08516855972754445
9944,2019-08-22,37.93000030517578,38.099998474121094,37.68000030517578,37.81999969482422,2520400.0,0.006367781565710384,-1.1538401345905551,0.2500021674483971,37.352248101443905,30.223614877299386,-0.3241096606820335,1.0181631656932382,2.4509219608790858,3.2246475075727403,19.102229896266103,0.4199981689453125,-1.7277195329185346,-0.6469995498657255,-3.7536872322671186,2.4596881325356676,-2.2003433910664256,0.9063442913349746,0.573141423509135,70.86098570876362,34.62353586615542,1.5533438412006966,8,-0.3150005340576172,1.3449993133544922,3.247500419616699,2.8400001525878906,3.1399993896484375,3,0.07830216706583704,-1.0434879960194055,37.68999862670898,-1.0714300311305782,37.47999954223633,1.9047774750226423,38.02999877929688,0.07830216706583704
9945,2019-08-23,37.43000030517578,37.810001373291016,37.22000122070313,37.52999877929688,7189200.0,-0.013182177589694644,-1.2692460055460535,-0.9090719933417208,47.376322562196115,32.535741301548484,0.03363351642958179,1.3378793102967421,2.896351885632342,3.685339568055781,19.70807809242411,0.7099990844726491,-1.5927691057696904,-0.98899955749512,-3.984041864853502,2.006042749863262,-2.4865207111743146,0.5085215961840746,0.9088901462494974,18.26082629824296,-20.816530228906004,1.4975211536791913,8,0.1849994659423828,1.8449993133544922,3.5050010681152344,3.1299991607666016,2.9000015258789062,4,0.07934814845011995,-1.1538401345905551,37.93000030517578,-1.0434879960194055,37.68999862670898,-1.0714300311305782,37.47999954223633,0.07934814845011995
9946,2019-08-26,37.810001373291016,37.97000122070313,37.63999938964844,37.84000015258789,5031000.0,0.010152312717525813,1.275867512035927,0.2999923704890303,52.91482275339089,35.08025245656507,-0.3152442332182517,0.7531269155863143,2.4721635301609766,3.2684798257885177,20.421926851925843,0.5400009155273509,-1.5807135028890045,-0.4544984817504911,-3.2207205822331844,2.311723618732202,-1.8376095319918377,0.9286125684908555,0.3777779030553958,67.04568114233173,24.138284236848946,1.3831110502413455,8,-0.3750019073486328,1.4649982452392578,3.125,2.714998245239258,1.9099998474121165,0,0.05606979251215605,-1.2692460055460535,37.43000030517578,-1.1538401345905551,37.93000030517578,-1.0434879960194055,37.68999862670898,0.05606979251215605
9947,2019-08-27,37.41999816894531,38.15999984741211,37.400001525878906,37.90999984741211,4437200.0,-0.010314815926486642,-1.8679454421132184,16.334053916581894,51.00864078096825,37.93849581545477,0.023979752263976195,0.9118632473683732,2.814148401157489,3.6108390907869676,21.12868055841491,0.7599983215332031,-1.58309017731505,-0.668001556396483,-3.148457771841535,1.8124546590485693,-1.9082296641190126,0.5722265513260467,-0.9699974060058594,21.276302173162563,-24.159374245070865,1.2402281077225263,8,0.015001296997070312,1.855001449584961,3.515003204345703,3.105001449584961,2.1100006103515696,1,0.08177449286543514,1.275867512035927,37.810001373291016,-1.2692460055460535,37.43000030517578,-1.1538401345905551,37.93000030517578,0.08177449286543514
9948,2019-08-28,37.56999969482422,37.61999893188477,37.09000015258789,37.41999816894531,2543600.0,0.00400859254994268,3.2399902343748157,-0.30612451440627164,43.986827675706934,39.98783464717053,-0.0006794056958554506,0.5116509682306685,2.602052124561773,3.410388744507415,22.49418005778658,0.5299987792968821,-1.4403849193682703,-0.34249992370605753,-2.3906256962485486,1.7056258488364335,-1.366562809977303,0.681562962565188,-1.0857989501953114,44.85978309696464,-1.2988197081966675,1.0240628862712466,8,0.04500007629394531,1.7049999237060547,3.365001678466797,2.6700000762939453,2.779998779296875,2,0.0875698946566823,-1.8679454421132184,37.41999816894531,1.275867512035927,37.810001373291016,-1.2692460055460535,37.43000030517578,0.0875698946566823
9949,2019-08-29,37.72999954223633,37.93999862670898,37.45000076293945,37.86999893188477,2020700.0,0.0042587130346489754,2.500000000000127,-0.9333197701032975,44.89464452535476,41.39731747485682,-0.009627053989113676,0.08674343656614525,2.396333114841852,3.1978035602540444,23.364152363839715,0.48999786376952414,-1.3365260542793678,-0.011499977111817827,-1.3797457310520116,1.356745776828376,-0.6956228540819112,0.6726228998582755,-1.2122828155517595,59.81304412928618,14.988681243213065,0.6841228769700957,8,0.0,1.5450000762939453,3.2050018310546875,2.480001449584961,2.049999237060554,3,0.08507816388598832,3.2399902343748157,37.56999969482422,-1.8679454421132184,37.41999816894531,1.275867512035927,37.810001373291016,0.08507816388598832
9950,2019-08-30,38.04999923706055,38.40999984741211,37.91999816894531,37.959999084472656,2995100.0,0.008481306618252082,-4.7646583641871425,-0.6428610354223107,55.87701090671792,43.906409090269584,-0.33157431620603006,-0.4135519852565466,2.0143696736675025,2.8314952925089685,23.50097882429924,0.6800003051757812,-1.0727518253265345,0.40949974060058736,-0.43176459876291773,1.2507640799640924,-0.011132429081165185,0.8301319102823399,-1.4994368479614266,72.7272201832211,26.85315060138904,0.4206321696817512,8,-0.2999992370605469,1.2250003814697266,2.850001335144043,1.9550018310546875,0.3500022888183594,4,0.07936926460755878,2.500000000000127,37.72999954223633,3.2399902343748157,37.56999969482422,-1.8679454421132184,37.41999816894531,0.07936926460755878
9951,2019-09-03,37.9900016784668,38.04999923706055,37.36999893188477,37.68000030517578,2858800.0,-0.001576808404645469,2.1628179309977402,3.4444538634340693,52.198883454144145,46.33413701214407,-0.31049932050431295,-0.3552275637065634,2.017521009835612,2.8370203268232643,22.238420184416764,0.6800003051757741,-0.7970007960469516,0.3390020370483384,-0.5147431098975375,1.1927471839942143,-0.08787053642460307,0.7658746105212799,-1.36506179103516,68.18194954194723,22.790889381468972,0.4268725734729392,9,-0.24000167846679688,1.2849979400634766,2.814999580383301,2.0149993896484375,0.9399986267089844,1,0.06159515791530579,-4.7646583641871425,38.04999923706055,2.500000000000127,37.72999954223633,3.2399902343748157,37.56999969482422,0.06159515791530579
9952,2019-09-04,38.2400016784668,38.41999816894531,38.09000015258789,38.400001525878906,1575300.0,0.006580678835339526,2.300093463291815,-0.5161262536147173,66.36970403422853,50.21990053268349,-0.49322346453044474,-0.5698622499839558,1.7236911094615195,2.532650179268458,20.169008760844044,0.4299964904785156,-0.631147456242303,0.548001861572267,-0.3372129642442232,1.4332166873887573,0.10539444866402192,0.9906092744805122,-1.5436593926359379,86.46640910251226,34.234297068155065,0.4426074129082458,9,-0.4850025177001953,1.0349979400634766,2.3899993896484375,1.7649993896484375,1.529998779296875,2,0.03870291520070013,2.1628179309977402,37.9900016784668,-4.7646583641871425,38.04999923706055,2.500000000000127,37.72999954223633,0.03870291520070013
9953,2019-09-05,38.63000106811523,39.02999877929688,38.43999862670898,38.5,2430400.0,0.010198728361145548,-3.719929200298913,-0.8125074505876579,69.1991960157976,53.758450300945015,-0.8223388096921482,-0.8996633614896368,1.3034837686350613,2.088559447192388,17.761834534871507,0.7899971008300852,-0.4719637910590535,0.8705011367797795,-0.08548843600896561,1.8264907095685246,0.3925063503854105,1.3484959231741485,-1.8302394292974995,75.90375012351721,17.77358283563683,0.4779947863943718,9,-0.5700016021728445,0.6449985504150462,2.0199995040893626,1.375000000000007,1.829998016357429,3,0.02329789506333979,2.300093463291815,38.2400016784668,2.1628179309977402,37.9900016784668,-4.7646583641871425,38.04999923706055,0.02329789506333979
9954,2019-09-06,38.709999084472656,38.849998474121094,38.45000076293945,38.63000106811523,1893000.0,0.0020708779224822838,1.222229286539297,0.6153643005957631,61.24029937988969,55.298892169577634,-0.8717301719151749,-0.99856737270553,1.1910054698070098,1.9550248275453441,16.40843717491987,0.3999977111816406,-0.2170373483338608,0.9299991607665987,-0.09021809653592072,1.9502164180691182,0.419890532115339,1.4401077894178584,-1.731818474416599,80.72290817838955,21.897087259084287,0.5101086286512607,9,-0.6499996185302734,0.5650005340576172,2.2525014877319336,1.2950019836425781,1.4900016784667969,4,0.04236629884877141,-3.719929200298913,38.63000106811523,2.300093463291815,38.2400016784668,2.1628179309977402,37.9900016784668,0.04236629884877141
9955,2019-09-09,39.66999816894531,39.72999954223633,38.77000045776367,38.900001525878906,2607700.0,0.024799770270667043,1.1573027928746549,9.62519670020419,67.67240954069055,56.938624034833154,-1.6545658504783702,-1.9556604196703091,0.2067550583974196,0.9522761567417746,15.510718773729815,1.0200004577636719,0.05207533878485293,1.8244983673095732,0.5191334586357073,3.129863275983439,1.1718159129726402,2.477180821646506,-2.5276721053499926,97.45756958587916,38.22239724901997,0.6526824543369314,9,-1.2599983215332031,-0.8649978637695312,1.3700017929077148,0.3350028991699219,0.660003662109375,0,0.002772891742598649,1.222229286539297,38.709999084472656,-3.719929200298913,38.63000106811523,2.300093463291815,38.2400016784668,0.002772891742598649
9956,2019-09-10,40.290000915527344,40.349998474121094,39.68999862670898,39.68999862670898,3008700.0,0.015629008701779634,-1.1999910990736395,0.7792271488729346,79.83014483691977,60.14101337438332,-2.107401225100851,-2.4749420036998373,-0.4382092459591078,0.2917370564592545,14.329174373851536,0.6800003051757812,0.2516025028909752,2.3000011444091797,0.6170585149782042,3.982943773840155,1.4585298296936884,3.141472459124671,-2.888907504067923,97.34523879853826,35.7076703195261,0.8414713147154884,9,-1.5700016021728516,-1.8900012969970703,0.4999990463256836,-0.2849998474121094,-0.5900001525878906,1,-0.04690988698687404,1.1573027928746549,39.66999816894531,1.222229286539297,38.709999084472656,-3.719929200298913,38.63000106811523,-0.04690988698687404
9957,2019-09-11,41.04999923706055,41.04999923706055,39.77999877929688,40.400001525878906,2482900.0,0.018863199410857012,2.907707476246068,1.0833253860776668,81.9391563285512,64.3579387802549,-2.5684316828281766,-3.1366412065650096,-1.2341953580641842,-0.5003189556185816,14.077707091417718,1.2700004577636648,0.4123140223575916,2.8954994201660185,0.7325143356693147,5.058484504662722,1.814006877917663,3.976991962414374,-3.295037218081724,100.0,37.02010437569889,1.0814925422483532,9,-1.8400001525878906,-2.299999237060547,-1.2299985885620117,-1.194997787475586,-1.2000007629394531,2,-0.051644311115377595,-1.1999910990736395,40.290000915527344,1.1573027928746549,39.66999816894531,1.222229286539297,38.709999084472656,-0.051644311115377595
9958,2019-09-12,41.45000076293945,41.4900016784668,40.68000030517578,41.060001373291016,3475500.0,0.009744251725047004,2.4468054022466075,0.6000011737571379,82.47231706175513,68.53323572874385,-2.6375410820748186,-3.339257234931466,-1.6691800299368182,-0.9287809481805738,13.52800631282027,0.8100013732910156,0.5255242520094896,3.0615009307861314,0.5453943257748506,5.577607535797412,1.8034476282804945,4.319554233291768,-3.233733533429188,98.68418080655726,35.185101770545046,1.25805330250564,9,-2.020000457763672,-2.479999542236328,-2.1350011825561523,-2.1000003814697266,-1.8100013732910156,3,-0.04053076656823307,2.907707476246068,41.04999923706055,-1.1999910990736395,40.290000915527344,1.1573027928746549,39.66999816894531,-0.04053076656823307
9959,2019-09-13,41.63000106811523,42.18999862670898,41.38999938964844,41.47000122070313,3676300.0,0.004342588705974482,-3.9999403960088724,0.4102566610586904,91.17645958853646,72.45539669339034,-2.4654127025077273,-3.30515947901894,-1.8950434599946888,-1.1371226638921357,12.965838632444743,0.7999992370605398,0.707150760933331,2.9980010986328054,0.21683394939402234,5.7791682478715884,1.6074175240134139,4.388584673252197,-2.8899363267719167,83.62579361361331,13.80934977837559,1.3905835746193917,9,-1.8500022888183523,-2.285001754760735,-2.320000648498528,-2.2849998474121023,-1.229999542236321,4,-0.028104779092563703,2.4468054022466075,41.45000076293945,2.907707476246068,41.04999923706055,-1.1999910990736395,40.290000915527344,-0.028104779092563703
9960,2019-09-16,41.959999084472656,42.0,41.150001525878906,41.43000030517578,2652900.0,0.007926927885912871,1.7868774545363584,3.3124955296476726,91.08909245694491,76.77653102703488,-2.4389296468463826,-3.4895843529299526,-2.2702722383743605,-1.4951082362409664,13.286262859385722,0.8499984741210938,0.9643534738785462,3.1219991683959947,-0.0014377281382564888,6.245436064930246,1.5602807201288726,4.683717616663117,-2.5989462437635282,90.80001831054716,19.780759897420353,1.5617184482671238,9,-1.8199996948242188,-2.614999771118164,-2.649998664855957,-2.6149978637695312,-1.3999977111816406,0,-0.04194467016050274,-3.9999403960088724,41.63000106811523,2.4468054022466075,41.45000076293945,2.907707476246068,41.04999923706055,-0.04194467016050274
9961,2019-09-17,41.790000915527344,43.0,41.650001525878906,42.93999862670898,4254100.0,-0.004051434048010227,1.1259810827128194,-2.1698119997696645,95.23817797835018,79.9841392430484,-1.8698501263702099,-3.186844297431243,-2.145189042439128,-1.337445150878949,14.22640637943988,1.3499984741210938,1.226562850265374,2.76400089263916,-0.5981691140833192,6.1261708993616395,1.0829158892779205,4.4450858960004,-1.919737833338246,62.42240292665351,-14.273955475063339,1.681085003361238,9,-1.0700016021728516,-2.0400009155273438,-2.4800004959106445,-2.4449996948242188,-1.0600013732910156,1,-0.034936565027214095,1.7868774545363584,41.959999084472656,-3.9999403960088724,41.63000106811523,2.4468054022466075,41.45000076293945,-0.034936565027214095
9962,2019-09-18,41.66999816894531,41.7400016784668,41.11000061035156,41.599998474121094,2689300.0,-0.002871566019455263,4.999818353556638,-0.060869420994145634,92.70835816862568,82.5962683711404,-1.3545847437867664,-2.8847448863024994,-2.0701651160738095,-1.2176671138094832,14.729057171467009,0.6800003051757812,1.4079873341107714,2.4344982147216783,-1.0422726182141844,5.911269047657541,0.6961127982537505,4.172883631189606,-1.1737877031940371,42.6723273273767,-36.479290239494055,1.7383854164679313,9,-0.9449977874755859,-1.9199981689453125,-2.3599977493286133,-2.3249969482421875,-1.1299972534179688,2,-0.047276157729087775,1.1259810827128194,41.790000915527344,1.7868774545363584,41.959999084472656,-3.9999403960088724,41.63000106811523,-0.047276157729087775
9963,2019-09-19,40.900001525878906,41.790000915527344,40.77999877929688,41.75,2469300.0,-0.018478441970277037,1.1720468920481895,-12.142888283378747,79.29765751866631,84.60264149767113,-0.25560565579928607,-1.962553585109113,-1.3559891856071289,-0.49005743519722955,14.988652199303921,1.0100021362304616,1.625231125297212,1.5040014266967745,-1.9687338357860966,4.976736689179646,-0.23236620454466106,3.24036905793821,2.0999984741210938,5.4055261529999035,-73.04486595122845,1.7363676312414351,9,-0.015001296997070312,-1.1500015258789062,-1.590001106262207,-1.5550003051757812,0.10999679565429688,3,-0.02567244529547119,4.999818353556638,41.66999816894531,1.1259810827128194,41.790000915527344,1.7868774545363584,41.959999084472656,-0.02567244529547119
9964,2019-09-20,40.900001525878906,41.25,40.790000915527344,40.93000030517578,4553100.0,0.0,-2.67999267578125,0.035292744881564656,77.99613433449923,85.74972203031653,0.09802360089129536,-1.8220578696760512,-1.410704155739225,-0.5541109966139004,15.672183368623555,0.45999908447265625,1.7700737194622675,1.355501365661624,-2.1072720284035142,4.818274759726762,-0.37588533137094515,3.086888062694193,2.055598449707034,5.4055261529999035,-70.72149531496866,1.7313866970325684,9,0.44499778747558594,-1.1500015258789062,-1.8250007629394531,-1.5550003051757812,0.3999977111816406,4,-0.030806897047014004,1.1720468920481895,40.900001525878906,4.999818353556638,41.66999816894531,1.1259810827128194,41.790000915527344,-0.030806897047014004
9965,2019-09-23,40.400001525878906,40.91999816894531,40.349998474121094,40.72999954223633,2855500.0,-0.01222493841922312,-1.6511359704763002,11.000381485249237,71.79025354308439,84.85640077544593,0.796192488194805,-1.1469489699062692,-0.9784824344493686,-0.11325974871328981,15.83929916223053,0.5699996948242188,1.8681168622939879,0.7070013046264663,-2.6262766958659967,4.040279305118929,-0.9596376956197616,2.373640304872694,2.5120864257812556,1.8869065270152388,-72.13681510035303,1.6666390002462308,9,0.9899978637695312,-0.470001220703125,-1.7300004959106445,-1.0550003051757812,1.1099967956542969,0,0.0,-2.67999267578125,40.900001525878906,1.1720468920481895,40.900001525878906,4.999818353556638,41.66999816894531,0.0
9966,2019-09-24,39.93000030517578,40.52999877929688,39.75,40.45000076293945,4054300.0,-0.011633693142364288,1.294125896879198,1.5757684349243415,64.69564998172262,82.94045562579832,1.351926899111696,-0.5375392078685834,-0.5773156763273661,0.30272176523882877,15.966924596366871,0.7799987792968821,2.028698880853703,0.13100013732910298,-3.082844590538066,3.344844865196272,-1.4759222266044816,1.7379225012626875,2.8796040673828145,8.823540411463535,-60.99792955984956,1.6069223639335852,9,1.4449996948242188,0.11499977111816406,-1.4624996185302734,-0.5849990844726562,0.5999984741211009,1,0.01577763744804117,-1.6511359704763002,40.400001525878906,-2.67999267578125,40.900001525878906,1.1720468920481895,40.900001525878906,0.01577763744804117
9967,2019-09-25,40.47999954223633,40.63999938964844,39.93999862670898,39.93999862670898,2572400.0,0.013774085471000008,-1.5925910227609466,-1.038462384917301,65.65143583752352,81.07146882310592,0.7963108776307521,-0.8922844644431223,-1.1615186029261793,-0.30072306405148197,15.929966652174535,0.7099990844726562,2.097903818047101,0.5279993057250962,-2.494642251010603,3.5506408624607957,-0.9833214726427499,2.0393200840929424,2.1460285679687487,35.784275226544295,-31.893567585660392,1.5113207783678495,9,0.8950004577636719,-0.4349994659423828,-2.047499656677246,-1.1349983215332031,1.5600013732910156,2,0.006175889397902701,1.294125896879198,39.93000030517578,-1.6511359704763002,40.400001525878906,-2.67999267578125,40.900001525878906,0.006175889397902701
9968,2019-09-26,40.86000061035156,40.95000076293945,40.27999877929688,40.599998474121094,1807300.0,0.009387378271058289,2.0454466638923243,0.4814846211446835,67.31080388767467,78.41972930078795,0.36187168240262935,-1.0679221101154326,-1.5555716353014333,-0.723241712345704,15.722796766252525,0.670001983642571,2.0648669020433275,0.7435003280639663,-2.0851892403809487,3.572189896508881,-0.6708444561584912,2.1578451122864237,1.5934658132412096,74.00004069010416,7.642982973214146,1.4143447842224588,9,0.5149993896484375,-0.8150005340576172,-2.4150009155273438,-1.5149993896484375,1.5699996948242188,3,-0.00783161258062115,-1.5925910227609466,40.47999954223633,1.294125896879198,39.93000030517578,-1.6511359704763002,40.400001525878906,-0.00783161258062115
9969,2019-09-27,40.93999862670898,41.18000030517578,40.61000061035156,40.97000122070313,1842100.0,0.001957856465061969,1.5333276819395583,-0.11539364417975477,61.913704788126715,75.17801955980815,0.19411726968512966,-0.9434771922202643,-1.644146015686097,-0.8396562376218313,15.946036085556026,0.5699996948242188,1.942567828029219,0.6629983901977496,-1.9517215299696176,3.277718310365117,-0.6443615698859304,1.9703583502814297,1.351259811468232,83.21666942320672,19.934654412991968,1.307359960083682,9,0.43500137329102273,-0.894998550415032,-2.4949989318847585,-1.5949974060058523,2.1200027465820384,4,0.0017098118508132032,2.0454466638923243,40.86000061035156,-1.5925910227609466,40.47999954223633,1.294125896879198,39.93000030517578,0.0017098118508132032
9970,2019-09-30,41.06999969482422,41.27000045776367,40.959999084472656,41.02999877929688,2257200.0,0.003175404799120596,-2.4444538634340693,-1.3332485696113376,58.05784472594058,71.04687142065153,-0.08426843035153553,-0.880785124638308,-1.7842910679245563,-1.0010570846298776,16.733891425460186,0.3300018310546946,1.7769688829959094,0.6419994354248075,-1.7723395627256906,3.0563384335753057,-0.5651700636504415,1.8491689345000566,1.0687832370623553,86.8420590324224,26.71758083550374,1.2071694990752482,9,-0.2999992370605469,-1.0249996185302734,-2.625,-1.7249984741210938,1.9000015258789134,0,0.00560018368505899,1.5333276819395583,40.93999862670898,2.0454466638923243,40.86000061035156,-1.5925910227609466,40.47999954223633,0.00560018368505899
9971,2019-10-01,40.33000183105469,41.45000076293945,40.22000122070313,41.209999084472656,3033800.0,-0.0180179661375256,-1.2363659062693062,-21.99942780851049,42.53114085662978,65.47162505265197,0.4770120610957491,0.04585945330127572,-1.067436139262938,-0.29931627997319765,16.771650444418857,1.229999542236321,1.5259229852078846,-0.21499843597412394,-2.3415173292323956,1.9115204572841478,-1.2782578826032562,0.8482610106550084,1.6654541249186892,25.82799023843122,-28.04411192020266,1.0632594466291354,10,0.4399986267089844,-0.2850017547607422,-1.8850021362304688,-0.9850006103515625,2.5499992370605398,1,0.029258528066068656,-2.4444538634340693,41.06999969482422,1.5333276819395583,40.93999862670898,2.0454466638923243,40.86000061035156,0.029258528066068656
9972,2019-10-02,39.72000122070313,40.16999816894531,39.38000106811523,40.15999984741211,2735500.0,-0.015125231407300488,2.43480532404531,0.49999999999999195,32.80316824955278,60.30557068941714,0.8731362942483045,0.8141656678729916,-0.4933019440516162,0.27056750064321733,17.08658066166834,0.9500007629394602,1.2198016248968315,-0.89899902343749,-2.7761736846877056,0.9781756378127255,-1.8375863540626014,0.0395883071876213,2.140727377911844,16.425130565865903,-30.46580610831216,0.9385873306251094,10,0.6949996948242116,0.3249988555908132,-1.365001678466804,-0.3750000000000071,3.8199996948242116,2,0.02039268715257636,-1.2363659062693062,40.33000183105469,-2.4444538634340693,41.06999969482422,1.5333276819395583,40.93999862670898,0.02039268715257636
9973,2019-10-03,39.52999877929688,39.79999923706055,39.040000915527344,39.72000122070313,2650200.0,-0.004783545709137971,3.3428664850138,0.43182507824489397,29.166631976112853,54.880070427374214,0.9480662356546006,1.1331478809085809,-0.3430803488189724,0.44672384898513684,18.158467757243393,0.7599983215332031,0.8855388805189932,-1.1340013504028263,-2.846327195020045,0.5783244942143924,-1.9901642727114393,-0.27783842809421344,2.132271616878114,20.331862854502035,-21.007184424047672,0.8561629223086107,10,0.7150020599365163,0.5150012969970632,-1.174999237060554,-0.1849975585937571,3.7800025939941335,3,0.0634961349289247,2.43480532404531,39.72000122070313,-1.2363659062693062,40.33000183105469,-2.4444538634340693,41.06999969482422,0.0634961349289247
9974,2019-10-04,40.349998474121094,40.38000106811523,39.52999877929688,39.56999969482422,1961700.0,0.02074373185292555,1.02380541502802,-4.105203983295856,35.44302924279964,50.841489949564796,0.04676144845602437,0.4662155964540631,-1.1976988075896742,-0.3850489903116596,19.112886826183395,0.8500022888183452,0.5748231589635964,-0.3960016250610323,-1.8522607905610826,1.060257540439018,-1.124131207811061,0.3321279576889964,1.050044973989138,54.35674861143428,18.477984966606662,0.7281295827500259,10,-0.10499763488769531,-0.16499900817871094,-1.904998779296875,-1.0049972534179688,3.1800003051757884,4,0.05154899404491231,3.3428664850138,39.52999877929688,2.43480532404531,39.72000122070313,-1.2363659062693062,40.33000183105469,0.05154899404491231
9975,2019-10-07,39.77999877929688,40.18999862670898,39.77000045776367,40.16999816894531,2910900.0,-0.014126387023032705,-1.0487913805615687,-0.4999999999999909,33.052259419985916,47.32555766492738,0.5806236984315376,1.1013453501202122,-0.6667536690671412,0.16766776994489163,19.353053750452702,0.5799980163574219,0.34856112177203613,-0.9715013504028249,-2.4113883697770646,0.46838566897141476,-1.6914448600899448,-0.2515578407157051,1.384040415555063,30.705307494693752,-1.7408528165454165,0.7199435096871195,10,0.46500205993651633,0.4050006866455007,-1.2774991989135813,-0.4349975585937571,3.4600028991699148,0,0.08245356195689935,1.02380541502802,40.349998474121094,3.3428664850138,39.52999877929688,2.43480532404531,39.72000122070313,0.08245356195689935
9976,2019-10-08,38.400001525878906,39.7599983215332,38.38999938964844,39.7599983215332,4073900.0,-0.034690731416919585,1.0147090585248868,3.487176728354068,27.26009038557646,43.05985261471103,1.922989928529077,2.45853920639577,0.6473543192342959,1.5177112301722104,19.48265281371419,1.3899993896484446,0.09272030543797882,-2.2569986343383803,-4.0332166010553365,-0.48078066762142413,-3.1451076176968584,-1.3688896509799022,2.5516338410405766,0.5026194871440994,-29.3838796095761,0.8881089833584765,10,1.519998550415039,1.7849979400634766,0.11249828338623047,0.9449996948242188,4.4199981689453125,1,0.11901040399033236,-1.0487913805615687,39.77999877929688,1.02380541502802,40.349998474121094,3.3428664850138,39.52999877929688,0.11901040399033236
9977,2019-10-09,38.93000030517578,39.13000106811523,38.61999893188477,38.68000030517578,2879200.0,0.013802050995745274,-1.7567478400726109,-0.18382396252612093,35.82732312421095,39.56168808543729,1.285148908345768,1.856769509296626,0.05465454156970395,0.9697973924920973,19.085263518141623,0.729999542236321,-0.1009837737300856,-1.620999908447267,-3.5453247640223253,0.30332494712779123,-2.5831623362347926,-0.6588374806597415,1.7142387444711744,27.135701510733956,-5.605922816481279,0.9621624277875279,10,0.9899997711181641,1.614999771118164,-0.41750049591064453,0.41500091552734375,3.849998474121101,2,0.1014641852549456,1.0147090585248868,38.400001525878906,-1.0487913805615687,39.77999877929688,1.02380541502802,40.349998474121094,0.1014641852549456
9978,2019-10-10,39.77000045776367,40.09000015258789,38.93000030517578,38.93000030517578,2974900.0,0.021577193578295795,-1.7619038968942011,3.3600006103515625,42.747102126682265,37.43206556749902,0.306504465341348,0.9322516682609105,-0.8437694571584728,0.13031662186536153,18.022108555586993,1.1599998474121094,-0.20231262989373278,-0.6969997406005888,-2.602670656642964,1.2086711754417863,-1.6498351986217727,0.2558357174205952,0.603729832683463,69.34672885193069,31.7779923396619,0.9528354580211862,10,0.14999961853027344,0.9249992370605469,-1.2550010681152344,-0.4249992370605469,3.099998474121101,3,0.09479508208121512,-1.7567478400726109,38.93000030517578,1.0147090585248868,38.400001525878906,-1.0487913805615687,39.77999877929688,0.09479508208121512
9979,2019-10-11,40.459999084472656,40.68999862670898,40.0099983215332,40.13000106811523,2709600.0,0.01734972639594945,-1.3859512926389932,0.39285471001494937,50.37592475386108,36.578518903934636,-0.5126534357168069,0.1582170222563022,-1.5876353034650634,-0.5608932249465255,16.47324097564126,0.9199981689453054,-0.3432818673657678,0.051498985290528765,-1.7739956442424258,1.8769936148234834,-0.8612483294759485,0.9642463000570061,-2.0699996948242188,90.00001658564607,45.93833496402811,0.9127473147664784,10,-0.5399990081787109,0.2350006103515625,-1.7924995422363281,-1.1149978637695312,2.3800010681152344,4,0.07043999884597385,-1.7619038968942011,39.77000045776367,-1.7567478400726109,38.93000030517578,1.0147090585248868,38.400001525878906,0.07043999884597385
9980,2019-10-14,40.20000076293945,40.47000122070313,39.93000030517578,40.2599983215332,1745900.0,-0.0064260585125169856,1.2499880791543776,-0.1818118764955398,51.73745628681837,37.601442840622255,-0.43476252436425966,0.29471002013154646,-1.3508190163023102,-0.29947880484051836,15.10169818820479,0.5400009155273509,-0.5476472204205294,-0.12049942016601278,-1.7944791546168233,1.5534803142847977,-0.957489287391418,0.7164904470593925,-1.7640013885498078,78.69573798660235,28.930101444950772,0.836989867225406,10,-0.6600017547607422,0.4949989318847656,-1.532501220703125,-0.8549995422363281,2.8800010681152344,0,0.08283576997907338,-1.3859512926389932,40.459999084472656,-1.7619038968942011,39.77000045776367,-1.7567478400726109,38.93000030517578,0.08283576997907338
9981,2019-10-15,40.33000183105469,40.54999923706055,40.02999877929688,40.25,1837800.0,0.003233857354427716,1.00001467200725,-1.3334181078331637,48.979606665500626,39.39882488683868,-0.6311340839269945,0.05240825435290475,-1.4291445895170725,-0.4159567870269143,13.066133016193405,0.5200004577636648,-0.71316843412189,0.0825016021728544,-1.4423498474558514,1.6073530518015602,-0.679924122641502,0.8449273269872108,-1.848922471618657,82.6088478875422,29.79100088841455,0.7624257248143542,10,-0.7900028228759766,0.36499786376953125,-1.7225017547607422,-0.9850006103515625,2.1699981689453125,1,0.07215471647143268,1.2499880791543776,40.20000076293945,-1.3859512926389932,40.459999084472656,-1.7619038968942011,39.77000045776367,0.07215471647143268
9982,2019-10-16,39.70000076293945,40.36999893188477,39.63999938964844,40.27999877929688,2529000.0,-0.01562115148802512,-1.0857107045738374,-7.249809269502283,42.36841669372927,40.865689855462726,-0.004770058547087785,0.5557483028832735,-0.7421175859216333,0.22483957583352776,11.464296342582314,0.7299995422363352,-0.8873045764911183,-0.4489995956420927,-1.8351550147442808,0.9371558234600954,-1.1420773051931832,0.2440781139089978,-1.1747430181579617,43.750067732615655,-6.124477073908672,0.6930777095510927,10,-0.1600017547607422,0.9949989318847656,-1.1400012969970703,-0.3549995422363281,3.1199989318847656,2,0.07858939223994499,1.00001467200725,40.33000183105469,1.2499880791543776,40.20000076293945,-1.3859512926389932,40.459999084472656,0.07858939223994499
9983,2019-10-17,39.849998474121094,39.959999084472656,39.060001373291016,39.61999893188477,2377700.0,0.0037782798060213008,2.999983045818675,-0.3965522911281506,42.894387516829234,41.69361855257713,-0.11689500214031057,0.3405118904058071,-0.827657334580536,0.09587989932037999,10.328367174980224,0.8999977111816406,-0.9199876139987637,-0.24650173187255575,-1.5918290503892436,1.098825586644132,-0.9191653911308961,0.4261619273857846,-1.2814459117010557,48.466161471960966,2.6931272261691177,0.6726636592583425,10,-0.3099994659423828,0.845001220703125,-0.8699989318847656,-0.5049972534179688,2.8700027465820384,3,0.07352573192891221,-1.0857107045738374,39.70000076293945,1.00001467200725,40.33000183105469,1.2499880791543776,40.20000076293945,0.07352573192891221
9984,2019-10-18,39.63999938964844,40.02000045776367,39.63000106811523,39.72999954223633,3559900.0,-0.005269738833466486,-6.091104560429246,-0.39130579005855953,40.774182497265706,42.55161000560821,-0.020339563185700626,0.4756622377476134,-0.5871942060186726,0.3265481668803005,9.109245599507991,0.3899993896484446,-0.8508272010661457,-0.39350070953369,-1.697781106118768,0.910779687051388,-1.0456409078262254,0.25863948875884546,-1.0290179059426237,38.92609717507181,-1.5837399833035235,0.652140198292539,10,-0.10000038146972656,1.0550003051757812,-0.4399986267089844,-0.2949981689453125,3.44000244140625,4,0.08148333985796707,2.999983045818675,39.849998474121094,-1.0857107045738374,39.70000076293945,1.00001467200725,40.33000183105469,0.08148333985796707
9985,2019-10-21,40.400001525878906,40.47000122070313,39.81999969482422,39.93999862670898,2386700.0,0.019172607162777577,1.1666634877643776,-5.111134658585253,50.45044868125318,45.128316482905625,-0.7634280891888423,-0.2997059799153021,-1.309207223878417,-0.40687817215325595,8.159486548526477,0.8300018310546946,-0.7208740102844473,0.36650142669677876,-0.9377789698882992,1.6707818232818568,-0.2856387715957567,1.0186416249893142,-1.747439699313027,89.93302508487074,45.601129273229034,0.652140198292539,10,-0.7450027465820312,0.2949981689453125,-0.8375024795532227,-1.0550003051757812,2.3499984741210938,0,0.060396003330494885,-6.091104560429246,39.63999938964844,2.999983045818675,39.849998474121094,-1.0857107045738374,39.70000076293945,0.060396003330494885
9986,2019-10-22,40.560001373291016,40.7599983215332,40.0099983215332,40.38000106811523,1619800.0,0.003960392113094846,1.5862327514765657,0.3913025450504709,55.73770918962126,47.34058160128455,-0.6535367042431659,-0.43224938432601334,-1.3976271126473279,-0.5368666372436053,7.83668180867484,0.75,-0.6749726030630683,0.4950012207031236,-0.8290353699296631,1.8190378113359102,-0.16701707461326976,1.157019516019517,-1.8666908107222753,88.2354525136656,38.70574934991604,0.6620182953163937,10,-0.7150020599365234,0.13499832153320312,-0.8175020217895508,-1.2150001525878906,2.3799972534179616,1,0.06213018669725945,1.1666634877643776,40.400001525878906,-6.091104560429246,39.63999938964844,2.999983045818675,39.849998474121094,0.06213018669725945
9987,2019-10-23,40.72999954223633,40.77999877929688,40.22999954223633,40.52000045776367,1592800.0,0.004191276212758055,2.5484101201022655,1.1666596024244018,58.2191927568744,49.059702782417006,-0.6049730163473939,-0.6140400179427061,-1.5041996539822122,-0.6860985270475624,7.410996841279369,0.549999237060554,-0.5543220565448195,0.6524993896484403,-0.6925868676649145,1.9975856469617952,-0.020043739008237083,1.3250425183051178,-1.954021469309012,97.09306322870214,42.05780396172537,0.6725431286566772,10,-0.8099994659423828,-0.6399993896484375,-0.49499988555908203,-1.0049991607666016,2.200000762939453,2,0.04345692309493421,1.5862327514765657,40.560001373291016,1.1666634877643776,40.400001525878906,-6.091104560429246,39.63999938964844,0.04345692309493421
9988,2019-10-24,40.540000915527344,40.90999984741211,40.2599983215332,40.81999969482422,1789000.0,-0.004664832527482843,1.8260992154976532,-1.3333333333333333,51.42430817764733,49.176189829504374,-0.3288449675738363,-0.47352187865494955,-1.219760028240465,-0.486606301608802,6.748183081169687,0.6500015258789062,-0.2412846979565586,0.47850074768066264,-0.8346273726766995,1.7916288680380248,-0.17806331249801843,1.1350648078593437,-1.6437816002178565,71.09380587940792,15.312903008205708,0.6565640601786801,10,-0.5550003051757812,-0.4500007629394531,-0.30250072479248047,-0.8150005340576172,2.75,3,0.056240718495484954,2.5484101201022655,40.72999954223633,1.5862327514765657,40.560001373291016,1.1666634877643776,40.400001525878906,0.056240718495484954
9989,2019-10-25,41.0099983215332,41.11000061035156,40.41999816894531,40.540000915527344,1944400.0,0.011593423665312352,1.0597026822366586,-1.6785694822888284,59.360743849878276,50.023221780955474,-0.7963669007036174,-0.9886972169398831,-1.5875854073985352,-0.9385325327223839,5.931151117425286,0.69000244140625,-0.015248617771469242,0.9449981689453111,-0.3783226255718617,2.268318963462484,0.2833377716867247,1.6066585662038975,-1.9526765636555083,92.24789008948268,31.91970709741024,0.6616603972585877,10,-0.9249973297119141,-1.0899982452392578,-0.6924982070922852,-1.2849979400634766,1.9099998474121094,4,0.04169721943812066,1.8260992154976532,40.540000915527344,2.5484101201022655,40.72999954223633,1.5862327514765657,40.560001373291016,0.04169721943812066
9990,2019-10-28,41.29999923706055,41.7400016784668,41.0099983215332,41.31999969482422,2295000.0,0.0070714686026962514,-1.4333352406746902,-0.04255440031816374,76.45987217960845,53.07658461585635,-1.021327380924106,-1.32870716430795,-1.8047549080575038,-1.2156179935547442,5.211152375643861,0.7300033569335938,0.11806816804636355,1.223499107360837,-0.13998318472798132,2.5869813994496553,0.5417579613164278,1.9052402534052462,-2.0374095939354646,74.56638221869419,6.3951093884576125,0.6817411460444089,10,-0.8999977111816406,-1.2349987030029297,-0.7524995803833008,-1.5749988555908203,1.6300010681152344,0,0.04309933721250192,1.0597026822366586,41.0099983215332,1.8260992154976532,40.540000915527344,2.5484101201022655,40.72999954223633,0.04309933721250192
9991,2019-10-29,41.5099983215332,41.77000045776367,40.9900016784668,41.11999893188477,2508600.0,0.00508472368891022,-1.4000187802244237,-19.49952317375513,75.00001848208828,56.702318147896236,-1.1693065367559328,-1.5239024781223662,-1.9441059046874756,-1.4092736831750443,5.30847442427677,0.779998779296875,0.13800804150413626,1.3744983673095703,-0.12999897357847345,2.878995708197614,0.6222496968655449,2.1267470377535957,-1.9501192341671185,83.11675443767928,9.351798833014385,0.7522486704440225,10,-1.0949974060058594,-1.4299983978271484,-0.8499984741210938,-1.7849979400634766,1.6400032043457031,1,0.02987236156604589,-1.4333352406746902,41.29999923706055,1.0597026822366586,41.0099983215332,1.8260992154976532,40.540000915527344,0.02987236156604589
9992,2019-10-30,40.52999877929688,41.33000183105469,40.38999938964844,41.310001373291016,3236700.0,-0.023608758898165272,1.2926790690317689,-2.000009781290366,57.16980683925928,58.28847585038846,-0.06614634331749869,-0.5060542067488072,-0.8856585123736167,-0.42612769832114594,5.536336181991357,1.1199989318847656,0.14300892277345412,0.35399894714355895,-1.1470090303022928,1.8550069245894107,-0.39650504157936695,1.1045029358664848,-0.6607027000751344,17.880799721098494,-54.111428429775486,0.7505039887229242,10,0.17000198364257102,-0.4499988555908274,0.18000125885009055,-0.8049983978271555,3.3800010681152273,2,0.05946212484573632,-1.4000187802244237,41.5099983215332,-1.4333352406746902,41.29999923706055,1.0597026822366586,41.0099983215332,0.05946212484573632
9993,2019-10-31,42.040000915527344,42.16999816894531,40.4900016784668,41.150001525878906,5368500.0,0.03725640714802547,1.9217485338216171,-1.1410210639057583,62.90852199062535,60.7478469052062,-1.377708185738065,-1.9166387913388476,-2.3048189509626766,-1.9259271950642969,5.747298932771733,1.6799964904785156,0.20491535711541076,1.7385009765624986,0.05614388029149353,3.4208580728335036,0.897322428426996,2.579679524698001,-1.9046062233097274,92.6967785073808,22.033034648446474,0.8411785481355026,10,-1.0450019836425781,-1.7600021362304688,-1.330000877380371,-2.315000534057617,2.029998779296875,3,0.021170299007289506,1.2926790690317689,40.52999877929688,-1.4000187802244237,41.5099983215332,-1.4333352406746902,41.29999923706055,0.021170299007289506
9994,2019-11-01,42.43000030517578,42.45000076293945,42.0099983215332,42.27000045776367,3513300.0,0.009276864442322008,3.4000076293654273,0.1797752327395546,67.84000722656695,62.68002007690774,-1.4866650481567234,-2.258620493584665,-2.6053090121444242,-2.312134519114437,6.55767143676127,0.44000244140625,0.3983982408415869,2.0245002746582017,0.09108840266061691,3.9579121466557865,1.0577943386594129,2.9912062106569905,-2.0400009155273438,99.0291046392984,28.16764059210587,0.9667059359987921,11,-1.2000007629394531,-2.010000228881836,-1.7200002670288086,-2.7049999237060547,1.5699996948242188,4,0.020268692061419902,1.9217485338216171,42.040000915527344,1.2926790690317689,40.52999877929688,-1.4000187802244237,41.5099983215332,0.020268692061419902
9995,2019-11-04,43.060001373291016,43.33000183105469,42.5,42.650001525878906,3542700.0,0.014848009983124744,-1.3380237799734584,2.5625014901175405,70.22223025977826,64.28941130692517,-1.8994078341667802,-2.7724369570380247,-3.1205156353376964,-2.9392720251934463,7.6564842239231865,0.9000015258789062,0.6106854856991148,2.4905012130737276,0.2486461691713231,4.732356256976132,1.3695736911225254,3.61142873502493,-2.5699996948242188,90.81631858664286,20.555121448825517,1.1209275219512038,11,-1.2800006866455078,-2.200000762939453,-2.350001335144043,-3.335000991821289,1.1699981689453125,0,-0.003251351599643515,3.4000076293654273,42.43000030517578,1.9217485338216171,42.040000915527344,1.2926790690317689,40.52999877929688,-0.003251351599643515
9996,2019-11-05,42.97000122070313,43.54999923706055,42.90999984741211,43.45000076293945,2491600.0,-0.0020901103046343517,-1.1333231608460965,-1.1707310265260948,76.32852615588195,66.30155946237046,-1.5998383190702938,-2.4480206540682588,-2.9266504791370807,-2.8433898543184526,7.726162381336668,0.6399993896484375,0.8802296770627152,2.172001075744639,-0.07039087254563015,4.414393024034908,1.050805101599508,3.29319704988977,-1.9119995117187543,81.64563150746966,7.699204339247743,1.1211959741451336,11,-1.065002441406257,-2.00000190734864,-2.5625009536743235,-3.2450008392334055,1.9399986267089773,1,-0.000930903290458307,-1.3380237799734584,43.060001373291016,3.4000076293654273,42.43000030517578,1.9217485338216171,42.040000915527344,-0.000930903290458307
9997,2019-11-06,42.88000106811523,43.16999816894531,42.83000183105469,42.97000122070313,1953200.0,-0.002094488015619178,-2.5789346878952757,0.1875004967058792,74.63417659883943,68.8804337313918,-1.3106129299775802,-2.1575416811084835,-2.7191167686678526,-2.7471729692746223,7.7621025170299385,0.339996337890625,1.0180440658437107,1.884500885009757,-0.36094864108235925,4.129950411101873,0.7617761219636989,3.0072256480558153,-1.323599853515617,78.10461753266158,0.8964797670370359,1.1227247630460566,11,-0.9100017547607351,-1.910001754760735,-2.4725008010864187,-3.1550006866455007,2.319999694824226,2,0.006296652309657924,-1.1333231608460965,42.97000122070313,-1.3380237799734584,43.060001373291016,3.4000076293654273,42.43000030517578,0.006296652309657924
9998,2019-11-07,43.540000915527344,43.77999877929688,43.06999969482422,43.08000183105469,2639100.0,0.015391787102889687,-1.958308829372993,-5.111092273131054,79.54547293587262,71.1231814076134,-1.6766256193819657,-2.6568385146290083,-3.256326252310018,-3.404399977613835,8.91299629027853,0.8999977111816548,1.1276071492380169,2.3560007095336886,-0.08106811680508486,4.793069535872462,1.1374662963643019,3.5745351227030753,-1.5848800964355476,86.44080216381607,4.208887285852654,1.2185344131693863,11,-1.4550018310546875,-2.4550018310546875,-3.310000419616699,-3.815000534057617,2.4399986267089844,3,0.008497908224728956,-2.5789346878952757,42.88000106811523,-1.1333231608460965,42.97000122070313,-1.3380237799734584,43.060001373291016,0.008497908224728956
9999,2019-11-08,43.310001373291016,43.34000015258789,42.900001525878906,43.33000183105469,2542200.0,-0.005282488226919235,21.00152598950882,-0.043479342543910574,73.9703609761861,70.84656905167759,-1.213693360626273,-2.3213955234346315,-2.9088353522322876,-3.1651129523381485,9.958445479130654,0.6399993896484375,1.211337765910038,1.9835010528564467,-0.6039697257247099,4.570971831437603,0.6897656635658649,3.2772364421470286,-0.9899049621581995,63.28141763822295,-17.23377376119292,1.2937353892905787,11,-1.2250022888183594,-2.2250022888183594,-3.1650009155273438,-3.585000991821289,2.8999977111816406,4,0.01754787110216749,-1.958308829372993,43.540000915527344,-2.5789346878952757,42.88000106811523,-1.1333231608460965,42.97000122070313,0.01754787110216749
10000,2019-11-11,43.52999877929688,43.599998474121094,42.95000076293945,43.27000045776367,3094100.0,0.005079598222814674,2.2500071525983008,-12.999618539004741,74.2251271204108,70.7604700114912,-1.2115018598197764,-2.402293289749174,-3.0166787189507644,-3.383869932941579,11.20248023655811,0.6499977111816406,1.394362606580458,2.036998558044438,-0.6710103729163777,4.745007489005253,0.6829940925640301,3.3910030235248456,-0.9179218945312542,73.68412598981693,-5.612660766883991,1.3540044654804064,11,-1.4449996948242259,-2.444999694824226,-3.3149986267089915,-3.8049983978271555,1.7800025939941406,0,0.01079717973543004,21.00152598950882,43.310001373291016,-1.958308829372993,43.540000915527344,-2.5789346878952757,42.88000106811523,0.01079717973543004
10001,2019-11-12,43.2400016784668,43.599998474121094,43.040000915527344,43.599998474121094,2613200.0,-0.006662005719329622,2.111125239745261,-1.3846119987675136,70.08004160161323,72.19494054064164,-0.7267188506471243,-1.9848737618178234,-2.613650800587493,-3.090793401359207,12.440873914517084,0.55999755859375,1.488362574552113,1.60150146484375,-1.1556625105248628,4.358665440212363,0.2229194771594436,2.9800834525280564,-0.3943404147949181,43.15801731476541,-32.487795870137354,1.3785819876843055,11,-1.105001449584961,-2.1550025939941406,-3.0250015258789062,-3.5150012969970703,2.3999977111816406,1,0.022895416867260376,2.2500071525983008,43.52999877929688,21.00152598950882,43.310001373291016,-1.958308829372993,43.540000915527344,0.022895416867260376
10002,2019-11-13,42.81999969482422,43.18999862670898,42.65999984741211,43.04999923706055,1938000.0,-0.009713273990267557,1.0784334258338433,0.6388933040870607,67.59259477291937,72.71539307200763,0.05842463830522604,-1.3904327888723458,-2.091227488829361,-2.664534476421842,13.780614163454697,0.5800018310546875,1.4579571592662504,1.0254995346069364,-1.620678200427534,3.671677269641407,-0.29758933291029877,2.3485884021241716,0.9599990844726634,14.285714285714196,-59.37738918375355,1.3230888675172348,11,0.07499885559082031,-1.6200008392333913,-2.7674999237060547,-3.094999313354492,2.970001220703125,2,0.04880897168340037,2.111125239745261,43.2400016784668,2.2500071525983008,43.52999877929688,21.00152598950882,43.310001373291016,0.04880897168340037
10003,2019-11-14,42.77999877929688,43.11000061035156,42.58000183105469,42.900001525878906,2464700.0,-0.0009341643113596199,-1.0384700030811216,0.521752110526896,64.62810480141192,72.3585150247682,0.23963308733807764,-1.1801770146261106,-1.9597311229584378,-2.6134958632367997,14.618456268288927,0.529998779296875,1.4376250852641235,0.838998603820805,-1.6750291775929753,3.3530263852345854,-0.4180152868860816,2.0960124945276917,0.9776000213623064,19.60760847613632,-49.568778947167786,1.2570138907068895,11,0.3600006103515554,-1.424999237060554,-2.547498703002937,-3.0549983978271555,3.2400016784667898,3,0.056568537931181995,1.0784334258338433,42.81999969482422,2.111125239745261,43.2400016784668,2.2500071525983008,43.52999877929688,0.056568537931181995
10004,2019-11-15,42.86999893188477,43.22000122070313,42.68000030517578,42.93000030517578,7416200.0,0.0021037904431040477,-1.4545572769912671,0.4999999999999704,63.41880431054387,71.60257880818659,0.24430127198790785,-1.070680818041005,-1.9578825473236137,-2.6931003159181444,15.599156753957091,0.5400009155273509,1.6203542608343895,0.7674987792968793,-1.5297940773203536,3.064791635914112,-0.38114764901173714,1.9161452076054957,0.840495989990238,28.43118188686089,-38.408429409420016,1.148646428308616,11,0.3100013732910085,-1.4499988555908274,-2.5624990463256907,-3.144998550415046,3.2100028991699148,4,0.07254491924044526,-1.0384700030811216,42.77999877929688,1.0784334258338433,42.81999969482422,2.111125239745261,43.2400016784668,0.07254491924044526
10005,2019-11-18,42.84000015258789,42.849998474121094,42.47999954223633,42.79999923706055,3123200.0,-0.0006997616058854739,11.3337995930824,-0.6666666666667456,61.72841499613818,69.98034423488173,0.26799339667172717,-0.8943653866610006,-1.8654382811739936,-2.653892434491979,16.989031648191162,0.3899993896484446,1.6536671785168622,0.6155000686645522,-1.5568674847661228,2.787867622095227,-0.4706837080507853,1.7016838453798897,0.8252750456543083,32.14294229243088,-31.28948932557332,1.086183776715336,11,0.28999900817871094,-1.4200000762939453,-2.5325002670288086,-3.114999771118164,3.3600006103515625,0,0.0786647740401838,-1.4545572769912671,42.86999893188477,-1.0384700030811216,42.77999877929688,1.0784334258338433,42.81999969482422,0.0786647740401838
10006,2019-11-19,43.08000183105469,43.22000122070313,42.61000061035156,42.7400016784668,2945200.0,0.0056022800563015895,-1.0333276113092864,8.499809269502194,75.86209831549769,70.11677998117709,0.05055234945881182,-0.986471919012061,-2.0589057412759217,-2.8868683570507727,18.45404047973318,0.6100006103515696,1.6287322836506064,0.7295017242431641,-1.3255263024824728,2.784529750968801,-0.2980122891196544,1.7570157376059825,0.5141568278271578,81.0812064725979,11.395768335464922,1.0275140133628202,11,0.04999732971191406,-1.6600017547607422,-2.9625024795532227,-3.355001449584961,3.2199974060058594,1,0.05176414687681885,11.3337995930824,42.84000015258789,-1.4545572769912671,42.86999893188477,-1.0384700030811216,42.77999877929688,0.05176414687681885
10007,2019-11-20,42.5,42.97000122070313,42.33000183105469,42.79999923706055,3013300.0,-0.013463365979631603,-1.000011921011401,-0.8823503012487518,55.74998855590816,67.47283727229214,0.6380837135237343,-0.2814997090823752,-1.4626506949554852,-2.3127224513585105,19.82577793734778,0.75,1.510424258382642,0.06099987030029297,-1.8474080615264938,1.9694078021270798,-0.8932040956131004,1.0152038362136864,1.0273091118831132,19.100930958218168,-45.70437488084562,0.9542039659133916,11,0.4650001525878906,-1.0799999237060547,-2.382500648498535,-2.7749996185302734,3.6199989318847727,2,0.07388233857996318,-1.0333276113092864,43.08000183105469,11.3337995930824,42.84000015258789,-1.4545572769912671,42.86999893188477,0.07388233857996318
10008,2019-11-21,42.81999969482422,42.83000183105469,42.16999816894531,42.59000015258789,3050400.0,0.007529404584099231,4.279948731251049,-0.7666670905229963,54.96182391048175,65.360777598325,0.2293275257532983,-0.4447311583764133,-1.7752388616428476,-2.638213785262927,21.050833095786516,0.660003662109375,1.3674099517147482,0.26699962615966655,-1.4237580298693686,1.9577572821887017,-0.578379201854851,1.1123784541741841,0.6115248345926219,61.90472730443334,1.3694919071807305,0.8453788280145176,11,0.06499862670898438,-1.3999996185302734,-2.702500343322754,-3.094999313354492,3.529998779296875,3,0.06936014109925637,-1.000011921011401,42.5,-1.0333276113092864,43.08000183105469,11.3337995930824,42.84000015258789,0.06936014109925637
10009,2019-11-22,42.72000122070313,42.97000122070313,42.599998474121094,42.790000915527344,1859100.0,-0.0023353216915873443,-1.387074545320352,-0.3043471049706954,44.999994390147435,62.11354062829574,0.2646656164568597,-0.22140663464588073,-1.67464087637223,-2.550411661334728,22.185070322770308,0.37000274658203836,1.2384849573016936,0.08150100708008523,-1.4457580714566447,1.6087600856168152,-0.6821285321882797,0.8451305463484502,0.5853706726665564,52.381090782265304,-4.145179887723906,0.7636295392683655,11,0.16499710083007102,-1.0150012969970774,-2.6025018692016673,-2.9950008392334055,3.3899993896484304,4,0.0772471709448661,4.279948731251049,42.81999969482422,-1.000011921011401,42.5,-1.0333276113092864,43.08000183105469,0.0772471709448661
10010,2019-11-25,43.08000183105469,43.13000106811523,42.70000076293945,42.88999938964844,1773600.0,0.00842698033859346,1.9655099839521102,-2.7143324250683953,51.49864666530838,60.04894119092853,-0.18537389942510885,-0.46506036046704935,-2.040484826421988,-2.921756751186088,22.818741891557003,0.43000030517577414,1.0063536359219185,0.352501487731935,-1.048580030150795,1.753583005614665,-0.34803927120943,1.0530422466733,0.11183268987256412,86.6667635475849,31.941594051264303,0.7005407589413666,11,-0.38500213623046875,-1.2800025939941406,-2.9625024795532227,-3.355001449584961,2.9399986267089844,0,0.06963788004849669,-1.387074545320352,42.72000122070313,4.279948731251049,42.81999969482422,-1.000011921011401,42.5,0.06963788004849669
10011,2019-11-26,42.75,43.040000915527344,42.58000183105469,43.02000045776367,2295300.0,-0.007660209308923527,1.9677228819294899,-1.4210367812399614,48.33758218428998,57.90949534774749,0.07578079379580771,-0.039418563208379,-1.7148010746232316,-2.603536825068119,23.387619961057094,0.5,0.8336117678431307,-0.03950042724609659,-1.3181267128957828,1.2391258584035896,-0.6788135700709361,0.5998127155787429,0.38000106811522727,60.416674945065,8.291573383715459,0.6393131428248429,11,-0.05500030517578125,-0.8550014495849609,-2.575000762939453,-3.0,2.9099998474121094,1,0.08070177223250186,1.9655099839521102,43.08000183105469,-1.387074545320352,42.72000122070313,4.279948731251049,42.81999969482422,0.08070177223250186
10012,2019-11-27,42.93999862670898,43.040000915527344,42.7599983215332,42.88000106811523,1993400.0,0.004444412320677937,1.1538484110448073,-0.22221280323259723,41.27903301821395,55.31515403850327,-0.10661792393627678,-0.04174912497059324,-1.9031303703099098,-2.8032144406565678,24.72984500911984,0.29000091552734375,0.6343432340039641,0.02999820709227663,-0.679723998742574,0.7397204129271273,-0.3248628958251487,0.38485931000970197,-0.7700004577636648,80.20813879098289,31.084351209289757,0.35486110291742534,11,-0.24499893188475852,-0.9349994659423757,-2.669999122619622,-3.1899986267089773,2.1700019836425852,2,0.07824873585956804,1.9677228819294899,42.75,1.9655099839521102,43.08000183105469,-1.387074545320352,42.72000122070313,0.07824873585956804
10013,2019-11-29,42.93000030517578,43.04999923706055,42.68000030517578,42.77999877929688,1395700.0,-0.00023284401148015998,-1.1142888283378747,2.5001271617496275,44.09935754285908,53.16854884209384,-0.0816953939572187,0.040416612604040836,-1.8667213901090136,-2.803530505732084,25.28803377539559,0.3699989318847656,0.4745194585074728,-0.024500083923342686,-0.60424550128824,0.5552453334415546,-0.31437279260578777,0.2653726247591024,-0.742602081298827,63.63617447755997,15.62976219036765,0.2898727086824469,11,-0.2350006103515625,-0.9100017547607422,-2.9250001907348633,-3.1800003051757812,1.6800003051757812,4,0.07430697889662952,1.1538484110448073,42.93999862670898,1.9677228819294899,42.75,1.9655099839521102,43.08000183105469,0.07430697889662952
10014,2019-12-02,43.290000915527344,43.31999969482422,42.810001373291016,42.95000076293945,3499200.0,0.008385758392556175,1.5500061989185272,2.2666446264178886,46.42860386646733,51.46856982768597,-0.4200233167826184,-0.26546179282377125,-2.1955835726785367,-3.170739134857712,25.749018231762555,0.5099983215332031,0.3630229933024438,0.29250049591064453,-0.2498099163163019,0.834810908137591,0.02134528979717487,0.5636557020241142,-1.0680986511230444,95.94609920303527,49.07323206137244,0.2711552061134727,12,-0.5450019836425781,-1.2050018310546875,-3.252500534057617,-3.5400009155273438,0.8600006103515625,0,0.07068601279461251,-1.1142888283378747,42.93000030517578,1.1538484110448073,42.93999862670898,1.9677228819294899,42.75,0.07068601279461251
10015,2019-12-03,42.91999816894531,42.97999954223633,42.54999923706055,42.88999938964844,2422900.0,-0.008547071812357476,4.733279080413,0.08823166421703374,45.34879465765923,48.0782027545928,-0.04188404223846476,0.09856811557747847,-1.7819808950804301,-2.8132028685307944,25.366771788660504,0.7400016784667969,0.2741360085141906,-0.07050209045409872,-0.6130298884387813,0.4720257075305838,-0.34176598944644354,0.2007618085382461,-0.6322100587158204,48.05178076898306,0.6797216318636217,0.27126389899234127,12,-0.17499923706054688,-0.8349990844726562,-2.9174976348876953,-3.1699981689453125,1.0300025939941406,1,0.07432438437787181,1.5500061989185272,43.290000915527344,-1.1142888283378747,42.93000030517578,1.1538484110448073,42.93999862670898,0.07432438437787181
10016,2019-12-04,42.93000030517578,43.27000045776367,42.77999877929688,42.86999893188477,2645600.0,0.00023304139462210216,-3.0833187634111336,2.000127161749509,51.815187750693084,47.64100266512447,-0.08426264798566052,0.09003152028696348,-1.7322160762001317,-2.8328658545189285,24.931706139210373,0.49000167846678977,0.18807299410202205,-0.058499908447267046,-0.6016404805870295,0.48464066369249537,-0.33007019451714825,0.21307037762261416,-0.5802794998706062,49.35075872797262,-2.1153522537663747,0.27157028606988237,12,-0.18500137329101562,-0.845001220703125,-2.6974992752075195,-3.1800003051757812,1.4899978637695312,2,0.07197764105804927,4.733279080413,42.91999816894531,1.5500061989185272,43.290000915527344,-1.1142888283378747,42.93000030517578,0.07197764105804927
10017,2019-12-05,43.150001525878906,43.20000076293945,42.68999862670898,43.0,1836800.0,0.005124649875127174,3.080017089843807,2.4999682115839947,55.76327060288721,47.73005229761396,-0.22614653163684295,-0.11457934575300044,-1.9063924752524883,-3.0466568989710012,24.5215251480315,0.5100021362304759,0.12191998099690693,0.1480012893676772,-0.39720240644752636,0.6932049851828808,-0.12460055853992458,0.420603137275279,-0.7420639872025916,77.92232884652542,21.499922935540454,0.2726018479076009,12,-0.21500205993652344,-1.06500244140625,-2.902501106262207,-3.220001220703125,1.3499984741210938,3,0.058169136333120486,-3.0833187634111336,42.93000030517578,4.733279080413,42.91999816894531,1.5500061989185272,43.290000915527344,0.058169136333120486
10018,2019-12-06,43.90999984741211,44.0099983215332,43.31999969482422,43.45000076293945,3676900.0,0.017612938462525873,1.0909174980059417,3.066629367783938,63.402056787792965,49.774725897352354,-0.9110779203143622,-0.8911254824851227,-2.6230403641362585,-3.787819425105347,23.968124936761004,0.8599967956542969,-0.02254378098732701,0.8894996643066406,0.2504053735178431,1.5285939550954382,0.5699525189122383,1.209046809701043,-1.447338579366921,93.15078514879941,31.816728920981653,0.3195471453944003,12,-0.6300010681152344,-1.6599998474121094,-3.5199995040893555,-3.864999771118164,0.4799995422363281,4,0.027328644206546793,3.080017089843807,43.150001525878906,-3.0833187634111336,42.93000030517578,4.733279080413,42.91999816894531,0.027328644206546793
10019,2019-12-09,44.06999969482422,44.349998474121094,43.83000183105469,43.88000106811523,2592600.0,0.0036438134358485197,-2.5862195972165587,0.4130413149121943,65.33662988644406,51.312279588589654,-0.9604428154535753,-1.0448382141584034,-2.739515744419876,-3.9254667644239802,23.73893243988679,0.5199966430664062,0.010889713648893462,1.0114995956420927,0.22626002804015855,1.7967391632440268,0.6188798118411256,1.4041193794430598,-1.4835514624999888,84.44450566800676,18.615833544859143,0.3926197838009674,12,-0.6200008392333984,-0.8900012969970703,-3.4325008392333984,-4.024999618530273,1.2700004577636719,0,0.012253254351412224,1.0909174980059417,43.90999984741211,3.080017089843807,43.150001525878906,-3.0833187634111336,42.93000030517578,0.012253254351412224
10020,2019-12-10,44.0,44.22000122070313,43.91999816894531,44.08000183105469,2601900.0,-0.0015883752055582123,-1.499968211583758,-0.4210653121047085,61.97913044860405,52.828007173513434,-0.8339121552032651,-0.9885028689728017,-2.630098568987094,-3.834731725061289,23.303822735103605,0.3000030517578196,0.02892022193483257,0.9179998397827163,0.04961699933512875,1.7863826802303038,0.48380841955891896,1.3521912600065136,-1.237196743496085,78.91575263294574,14.396110559528239,0.43419142022379553,12,-0.5500011444091797,-0.7400016784667969,-3.1750001907348633,-3.9549999237060547,1.25,1,0.0034091255881569804,-2.5862195972165587,44.06999969482422,1.0909174980059417,43.90999984741211,3.080017089843807,43.150001525878906,0.0034091255881569804
10021,2019-12-11,44.22999954223633,44.33000183105469,43.959999084472656,44.04999923706055,1999400.0,0.0052272623235529725,-1.0555673292925867,-2.2499523173755485,74.78508180827514,56.550901483520235,-0.9296596328898374,-1.2021671567881782,-2.7933393200323167,-4.044523723716907,22.88415074683034,0.37000274658203125,0.11192788568320111,1.0984994888305692,0.09054638723191033,2.106452590429228,0.5945229380312398,1.6024760396298987,-1.3084767639706953,92.77114801716158,21.576630573356837,0.5039765507993286,12,-0.7800006866455078,-0.970001220703125,-2.909998893737793,-4.019998550415039,0.8899993896484446,2,-0.006330517345574438,-1.499968211583758,44.0,-2.5862195972165587,44.06999969482422,1.0909174980059417,43.90999984741211,-0.006330517345574438
10022,2019-12-12,44.90999984741211,45.04999923706055,44.11000061035156,44.11999893188477,3332000.0,0.015374187479392454,-1.320991259136463,4.388886534141443,77.14284298814492,60.222399866329766,-1.4537000208488067,-1.810380839141132,-3.377637597856115,-4.702711907096258,23.23570275155315,0.9399986267089844,0.16459906945873115,1.6739997863769531,0.40298867430093566,2.9450108984529706,1.038494230338948,2.3095053424149583,-1.8456294995609284,91.90754759001474,18.730842264322447,0.6355055560380072,12,-1.1100006103515625,-1.3000011444091797,-3.472500801086426,-4.590000152587891,0.020000457763671875,3,-0.010910747720588865,-1.0555673292925867,44.22999954223633,-1.499968211583758,44.0,-2.5862195972165587,44.06999969482422,-0.010910747720588865
10023,2019-12-13,45.20000076293945,45.5,44.83000183105469,45.11000061035156,3856000.0,0.006457379570533606,-1.0615400867406526,0.1139241117560152,80.69302770467864,64.02955807057546,-1.550936352468085,-2.012992612648773,-3.5604681978536945,-4.969471913652825,23.846634293021168,0.6699981689453125,0.2740502763810113,1.8430006027221708,0.31915366805224465,3.366847537392097,1.0810771353872113,2.6049240700571303,-1.8973549483831462,82.03595413221252,5.971440459774001,0.761923467334963,12,-1.1750011444091797,-1.3650016784667969,-3.730001449584961,-4.880001068115234,-0.22999954223632102,4,-0.015486742281504595,-1.320991259136463,44.90999984741211,-1.0555673292925867,44.22999954223633,-1.499968211583758,44.0,-0.015486742281504595
10024,2019-12-16,45.97999954223633,46.22999954223633,45.36999893188477,45.38999938964844,5367000.0,0.017256609870157646,-1.7301560390188764,6.555546136565931,82.51116396943807,68.15871021632869,-2.1336020413118675,-2.68575152294261,-4.248458473374157,-5.723214578935824,24.562881395632303,1.029998779296875,0.4319309652379104,2.4674993515014663,0.5651810758846239,4.369817627118309,1.5163402136930415,3.418658489309891,-2.369724141717903,89.17749561144936,13.857011479030831,0.9511591378084219,12,-1.5200004577636719,-1.7800006866455078,-4.395000457763672,-5.545000076293945,-1.6800003051757812,0,-0.03458025594644354,-1.0615400867406526,45.20000076293945,-1.320991259136463,44.90999984741211,-1.0555673292925867,44.22999954223633,-0.03458025594644354
10025,2019-12-17,46.209999084472656,47.20000076293945,46.16999816894531,46.45000076293945,3205000.0,0.005002164952721655,-5.437445611358137,-0.40678240067242105,89.67888302879933,72.3657874694516,-2.0649926758168675,-2.793561529681959,-4.363504275837599,-5.923916967963862,25.812252784349422,1.220001220703125,0.5999494756517691,2.528998947143556,0.30729880423949396,4.750699090047618,1.4181488756915286,3.6398490185955836,-2.180567821279368,69.44440846909448,-7.440695693190619,1.11085007145203,12,-1.2649993896484375,-1.5249996185302734,-4.625,-5.774999618530273,-2.680000305175774,1,-0.018827070961295433,-1.7301560390188764,45.97999954223633,-1.0615400867406526,45.20000076293945,-1.320991259136463,44.90999984741211,-0.018827070961295433
10026,2019-12-18,45.31000137329102,46.1500015258789,44.86999893188477,46.13999938964844,4433900.0,-0.01947625468540748,2.011762699541806,3.458300882142544,73.37280955856372,74.32240290897121,-0.8849503232548699,-1.8107710243991022,-3.3121525372531835,-5.004507953904586,26.02835590083969,1.3400001525878835,0.7264254092936184,1.5175012588501033,-0.7990102249096083,3.834012742609815,0.35924551697024754,2.675757000729959,-0.7098676001434256,38.83497422919069,-36.075340658376334,1.1582557418798554,12,-0.05000114440918679,-0.6250019073486399,-3.7250022888183665,-4.735002517700195,-1.3900032043457102,2,-0.0013242412595995123,-5.437445611358137,46.209999084472656,-1.7301560390188764,45.97999954223633,-1.0615400867406526,45.20000076293945,-0.0013242412595995123
10027,2019-12-19,45.63999938964844,45.6500015258789,45.27999877929688,45.38000106811523,3144200.0,0.0072831164501341306,1.6428522772169643,-0.31325173844903437,75.13914092158574,75.62652336828151,-0.9215037700408146,-1.9957919178110615,-3.5009273870843174,-5.3137770228913865,26.692503067768147,0.37000274658201704,0.9098909950708673,1.6904993057250977,-0.682120304750633,4.063118916200828,0.5041895004872288,2.8768091109629665,-0.7700004577636648,34.177127579951744,-40.41773345451004,1.1863098052378662,12,-0.12499809265136719,-0.9549999237060547,-4.029999732971191,-5.06500053405761,-1.9599990844726562,3,-0.01139352464324539,2.011762699541806,45.31000137329102,-5.437445611358137,46.209999084472656,-1.7301560390188764,45.97999954223633,-0.01139352464324539
10028,2019-12-20,45.790000915527344,46.59000015258789,45.70000076293945,45.959999084472656,6373000.0,0.0032866241867857138,-4.085732970027248,-0.653843332306275,74.13127270959852,76.60370590418756,-0.868069125144487,-2.015200237906967,-3.5321308584767976,-5.444042651865246,27.85755901654393,0.9500007629394531,1.0899220328832442,1.6920007705688462,-0.7536146377497772,4.13761617888747,0.46919306640953096,2.9148084747281615,-0.920001983642571,39.48503264592415,-31.070256329350883,1.222807704159312,12,-0.23000144958496094,-1.105001449584961,-3.742502212524414,-5.215002059936516,0.009998321533203125,4,-0.018781406271165535,1.6428522772169643,45.63999938964844,2.011762699541806,45.31000137329102,-5.437445611358137,46.209999084472656,-0.018781406271165535
10029,2019-12-23,46.02000045776367,46.04999923706055,45.52999877929688,45.86000061035156,1866600.0,0.00502292067345933,3.7273326281839445,-0.9411857104389193,80.7540086511935,78.68980348225307,-0.8854909122289243,-2.0925838422547827,-3.6604544942025043,-5.653886193893172,28.847714357066057,0.5200004577636648,1.2639020365100535,1.757000350952147,-0.7418675765036085,4.2558682784079025,0.5075663872242657,3.0064343146800283,-0.7400016784667898,49.35624987720926,-23.052283371137854,1.249433963727878,12,-0.4400005340576172,-1.335000991821289,-3.772500991821289,-5.085000991821289,-1.2600021362304688,0,-0.022816150078577513,-4.085732970027248,45.790000915527344,1.6428522772169643,45.63999938964844,2.011762699541806,45.31000137329102,-0.022816150078577513
10030,2019-12-24,46.08000183105469,46.27000045776367,46.0099983215332,46.25,708300.0,0.0013038107930070097,1.4762216167120799,-1.0624895691772167,80.94306279191082,79.3740235915459,-0.6922089336895496,-2.019868697915271,-3.6076045974727364,-5.67593348436526,29.769300177260938,0.26000213623046875,1.3583014593218792,1.667001724243164,-0.8923003891042143,4.226303837590542,0.38735066756947845,2.9466527809168497,-0.5500030517578054,70.34895583825683,-4.770667852315896,1.2796510566736887,12,-0.4250011444091797,-1.3950023651123047,-3.780001640319824,-4.995002746582031,-1.1200027465820312,1,-0.03862852698053809,3.7273326281839445,46.02000045776367,-4.085732970027248,45.790000915527344,1.6428522772169643,45.63999938964844,-0.03862852698053809
10031,2019-12-26,46.20000076293945,46.38000106811523,45.95000076293945,46.02999877929688,985100.0,0.0026041433836032635,-1.606078120845669,-1.0000224396373336,80.5611510461381,79.75383559798959,-0.5625321234320495,-1.969107040078157,-3.6152220767192205,-5.720330442958627,30.968051564833267,0.43000030517577414,1.445496810228427,1.6145006179809585,-0.9379102727407869,4.166911508702704,0.3382951726200858,2.890706063341831,-0.670001983642571,70.22908543456911,-4.348636806438876,1.2762054453608729,12,-0.1849994659423828,-1.5150012969970703,-3.9250011444091797,-5.115001678466797,-0.8300018310546804,3,-0.057792249773822135,1.4762216167120799,46.08000183105469,3.7273326281839445,46.02000045776367,-4.085732970027248,45.790000915527344,-0.057792249773822135
10032,2019-12-27,46.29999923706055,46.4000015258789,46.11000061035156,46.38000106811523,1355000.0,0.0021644691010764827,3.833237968084884,-0.4705935150902954,77.59818233396363,79.40996389013239,-0.49687577875982925,-1.9019922114128605,-3.5790501203649256,-5.737629748089262,32.236365243049605,0.29000091552733664,1.574763884282234,1.5464990615844698,-0.992156119983477,4.085154243152417,0.2771714708004964,2.815826652368443,-0.4694001007080004,72.64145850802328,0.39603892115977146,1.269327590783973,12,-0.2649993896484375,-1.614999771118164,-4.024999618530273,-5.215000152587891,-0.22999954223632812,4,-0.051403911605470975,-1.606078120845669,46.20000076293945,1.4762216167120799,46.08000183105469,3.7273326281839445,46.02000045776367,-0.051403911605470975
10033,2019-12-30,46.11999893188477,46.459999084472656,46.02000045776367,46.43999862670898,1375600.0,-0.0038876956402127405,1.4444326707074133,3.999904634751274,73.56323855041346,78.4157499546852,-0.192939372416717,-1.550232861617495,-3.266999079070011,-5.472901997543687,33.66387292860018,0.4399986267089844,1.6476657346882888,1.2069988250732493,-1.248757919015084,3.6627555691615825,-0.020879546970917318,2.434877197117416,1.0800018310546804,63.44085580449116,-6.96149795523872,1.2278783720441655,12,-0.08499908447266336,-1.43499946594239,-3.9274988174438548,-5.0349998474121165,-0.1399993896484446,0,-0.052905435455726235,3.833237968084884,46.29999923706055,-1.606078120845669,46.20000076293945,1.4762216167120799,46.08000183105469,-0.052905435455726235
10034,2019-12-31,46.349998474121094,46.38000106811523,45.97999954223633,45.97999954223633,1787200.0,0.004986980649674511,-1.1621766519232963,-1.1562477648237406,76.05322989372985,76.90178849523303,-0.40782197499842,-1.6224127823209074,-3.3527827363742304,-5.632262987538837,34.807280110960306,0.40000152587889914,1.6637465615349498,1.2839984893798828,-1.126883826242235,3.6948808050020006,0.07855733156882394,2.4894396471909417,0.8264022827148452,78.43118188686019,8.729568100441398,1.2054411578110573,12,-0.6199989318847656,-1.4749984741210938,-4.1974992752075195,-5.2649993896484375,-0.6399993896484375,1,-0.011866219097453334,1.4444326707074133,46.11999893188477,3.833237968084884,46.29999923706055,-1.606078120845669,46.20000076293945,-0.011866219097453334
10035,2020-01-02,46.11000061035156,46.63999938964844,45.88000106811523,46.56999969482422,3081000.0,-0.005177947608855482,1.5333341810460164,-1.2432443578402566,70.79650498907506,76.61553243195651,-0.20506543505523211,-1.192304394884708,-2.99288525358417,-5.323263061714826,36.56267538492804,0.7599983215332102,1.6343279438134601,0.8845005035400391,-1.3437623104035126,3.1127633174835907,-0.2296309034317403,1.9986319105118184,1.0185440979003886,30.26316449914485,-35.0116920921041,1.1141314069717758,1,-0.15000152587890625,-1.2350006103515625,-3.8150014877319336,-5.025001525878906,-0.43000030517578125,3,-0.02927786317390091,-1.1621766519232963,46.349998474121094,1.4444326707074133,46.11999893188477,3.833237968084884,46.29999923706055,-0.02927786317390091
10036,2020-01-03,46.02000045776367,46.18999862670898,45.72000122070313,45.88999938964844,2259500.0,-0.0019518575449267717,1.0,-0.28261158011709486,64.12217148891901,75.39142471721577,-0.004202496737597983,-0.9053578762104237,-2.7867172836595557,-5.148755222851705,37.941003045797544,0.46999740600584516,1.5181082841902196,0.6400003433227539,-1.3318538986065462,2.611854585252054,-0.3459267776418997,1.6259274642874075,1.0336316320800734,32.608677624267635,-28.08708049240947,0.9859271209646513,1,0.06499862670898438,-1.1450004577636719,-3.772500991821289,-4.935001373291016,0.09999847412110086,4,-0.02303349332349236,1.5333341810460164,46.11000061035156,-1.1621766519232963,46.349998474121094,1.4444326707074133,46.11999893188477,-0.02303349332349236
10037,2020-01-06,45.65999984741211,45.849998474121094,45.31999969482422,45.790000915527344,2831700.0,-0.007822698973720454,3.240054932478828,-1.0,55.749999523161975,73.34906102983393,0.4011150683582443,-0.36646162528919035,-2.317817353331307,-4.711230495865692,39.315607642332374,0.7000007629394531,1.3340755077728659,0.1544998168945284,-1.5162702568006594,1.8252698905897162,-0.680885219953069,0.9898848537421259,1.2869417729003843,25.757593272259633,-30.907023088623944,0.8353850368475954,1,0.31999969482421875,-0.7849998474121094,-3.3650007247924805,-4.575000762939453,-0.049999237060546875,0,-0.00635131223163532,1.0,46.02000045776367,1.5333341810460164,46.11000061035156,-1.1621766519232963,46.349998474121094,-0.00635131223163532
10038,2020-01-07,45.11000061035156,45.68999862670898,45.099998474121094,45.56999969482422,2265200.0,-0.012045537426599862,-1.458316776603324,3.5384254232811996,38.46153067801558,68.64989681059195,0.9437587257977427,0.29307423469455074,-1.6569394066723362,-4.070310877633709,39.69498696940914,0.5900001525878835,1.266583875977389,-0.45549945831298544,-1.9632544224547388,1.052255505828768,-1.2093769403838621,0.29837802375789124,1.6742468174121043,0.6494889794947759,-49.75842945255319,0.7538774820708761,1,0.7599983215332031,-0.2350006103515625,-2.7600011825561523,-4.025001525878906,0.15999984741210938,1,0.021281291764211563,3.240054932478828,45.65999984741211,1.0,46.02000045776367,1.5333341810460164,46.11000061035156,0.021281291764211563
10039,2020-01-08,44.61000061035156,45.22999954223633,44.38000106811523,45.11000061035156,3346400.0,-0.011084016697735621,1.2972998051405964,1.0869586850878212,30.198005778709287,63.011557142458436,1.366409217338422,0.8807611093508569,-1.0647364012513663,-3.481215224806448,39.37260143753518,0.8499984741211009,1.1381019349768735,-0.982499504089354,-2.393745441008626,0.428746432829918,-1.68812247254899,-0.27687653562971803,1.9721369429749984,10.176978453696407,-36.260524884052145,0.7056229684596361,1,0.8999996185302734,0.2649993896484375,-2.2525014877319336,-3.5250015258789062,0.15999984741210938,2,0.03071057864022686,-1.458316776603324,45.11000061035156,3.240054932478828,45.65999984741211,1.0,46.02000045776367,0.03071057864022686
10040,2020-01-09,44.150001525878906,44.33000183105469,43.02999877929688,44.33000183105469,4080200.0,-0.010311568665747006,13.44445386343399,0.3600006103515625,33.88886710740594,57.825747815932644,1.7029282339974827,1.4256689122593187,-0.5253275413073055,-2.9511353929345177,38.95416082037212,1.5800018310546804,0.9926920055575224,-1.4499986648559542,-2.8267830373290153,-0.07321429238289312,-2.138390851092481,-0.7616064786194272,2.1238369195180695,35.44312660328951,-11.462153628440497,0.6883921862365294,1,0.68499755859375,0.7249984741210938,-1.7350025177001953,-3.06500244140625,0.2999992370605469,3,0.03533403181604289,1.2972998051405964,44.61000061035156,-1.458316776603324,45.11000061035156,3.240054932478828,45.65999984741211,0.03533403181604289
10041,2020-01-10,43.95000076293945,44.459999084472656,43.79999923706055,44.36999893188477,2311400.0,-0.004530028449086676,1.200005086275956,2.3333192048489355,25.648416569650053,52.053551619897796,1.7323806381957993,1.6902787953970417,-0.25337370560458794,-2.6845391400161347,38.34703928247304,0.6599998474121094,0.7763651024242151,-1.6359994888305636,-3.0756974548437697,-0.19630152281735747,-2.35584847183717,-0.916150505823957,1.8048233358815082,32.62418734764865,-15.234672875581445,0.7198489830066042,1,0.8849983215332031,0.9949989318847656,-1.5350017547607422,-2.865001678466797,0.02000045776367898,4,0.03936290130158859,13.44445386343399,44.150001525878906,1.2972998051405964,44.61000061035156,-1.458316776603324,45.11000061035156,0.03936290130158859
10042,2020-01-13,44.41999816894531,44.47999954223633,43.97999954223633,44.040000915527344,3167800.0,0.010693911213812246,1.0,-0.9047593097184224,31.926053120005093,47.42719768318576,1.081378858728577,1.2455494393953188,-0.6128799635158231,-3.075750033872893,37.03728824772382,0.529998779296875,0.5492322428151155,-1.1415019989013686,-2.644905004478133,0.3619010066753958,-1.8932035016897544,-0.38980049611298284,0.8988538787517939,52.25561914978138,3.1996562967449336,0.751701502788383,1,0.41500091552734375,0.5250015258789062,-2.0049991607666016,-3.3349990844726562,-0.18999862670898438,0,0.038271067830163874,1.200005086275956,43.95000076293945,13.44445386343399,44.150001525878906,1.2972998051405964,44.61000061035156,0.038271067830163874
10043,2020-01-14,44.5,44.63999938964844,44.08000183105469,44.5099983215332,4798500.0,0.0018010318404428904,3.1481230308424815,-0.026311562631758587,29.120847450699614,42.21248852284907,0.8352493728623429,1.1704247099850846,-0.6278622598164958,-3.079053376414862,35.23254230369043,0.55999755859375,0.3056139961983888,-1.0265001296997056,-2.5964581291229436,0.5434578697235324,-1.8114791294113246,-0.2415211299880866,0.45263552475307023,66.81821413275479,17.064926198706047,0.784978999711618,1,0.33499908447265625,0.6149997711181641,-1.9900007247924805,-3.4150009155273438,-0.5999984741210938,1,0.024943833940484605,1.0,44.41999816894531,1.200005086275956,43.95000076293945,13.44445386343399,44.150001525878906,0.024943833940484605
10044,2020-01-15,44.38999938964844,44.84000015258789,44.0099983215332,44.349998474121094,2586700.0,-0.002471923828125,-1.3055567329292588,-4.0007630675314765,27.100205725155234,37.35734416019132,0.7129615068757431,1.2176272873709948,-0.46535253900925966,-2.896047410023371,32.74647290686987,0.8300018310546875,0.07558786688279184,-1.0570007324218764,-2.6900292886218793,0.5760278237781264,-1.8735150105218779,-0.240486454321875,-1.3600006103515554,75.13809825893966,26.8337847897712,0.8165142781000023,1,0.2199993133544922,0.7250003814697266,-1.625,-3.190000534057617,-1.5699996948242188,2,0.019824309083465552,3.1481230308424815,44.5,1.0,44.41999816894531,1.200005086275956,43.95000076293945,0.019824309083465552
10045,2020-01-16,45.34000015258789,45.459999084472656,44.59000015258789,44.650001525878906,2585000.0,0.021401233971654277,-1.1481418688217315,17.249570856379936,40.48671184666928,34.73118197771912,-0.3997927145781972,0.20986646276752197,-1.3710324002444665,-3.758793869676609,29.813912039867663,1.0699996948242188,-0.11241828156932598,-0.06350002288818501,-1.65681846862541,1.52981842284904,-0.8601592457567975,0.7331591999804274,-2.2738013458251913,92.77114801716154,45.28872802437118,0.7966592228686128,1,-0.9000015258789062,-0.22500038146972656,-2.0250015258789062,-3.970001220703125,-4.909999847412109,3,-0.012571673862062926,-1.3055567329292588,44.38999938964844,3.1481230308424815,44.5,1.0,44.41999816894531,-0.012571673862062926
10046,2020-01-17,45.25,45.54999923706055,45.11000061035156,45.4000015258789,2741700.0,-0.0019850055642920417,-1.0465037880804102,-0.21739394844065998,38.35920589984171,32.798871575127976,-0.4810959212651724,0.31109076790804124,-1.2339419367885114,-3.5872444709482423,28.894125609710088,0.4399986267089844,-0.3537959721344066,-0.1505001068115206,-1.7447854738496886,1.4437852602266474,-0.9476427903306046,0.6466425767075634,-2.0880491821289056,80.89176462584373,35.08022454394693,0.7971426835190852,1,-0.8900012969970703,-0.13500022888183594,-1.8950014114379883,-3.8800010681152344,-5.380001068115227,4,-0.017679541150509293,-1.1481418688217315,45.34000015258789,-1.3055567329292588,44.38999938964844,3.1481230308424815,44.5,-0.017679541150509293
10047,2020-01-21,45.11999893188477,45.38999938964844,44.86999893188477,45.099998474121094,2663400.0,-0.0028729517815520023,-1.166670640313476,-0.13333502873714742,38.78923536686957,32.83528320722286,-0.4869582662862868,0.4217611667108585,-1.0544888635570047,-3.369394963342309,27.81123710391874,0.5200004577636648,-0.5680634043189556,-0.25450115203856427,-1.8493014978152331,1.3402991937381046,-1.0519013249269022,0.5428990208497737,-1.8147652088623119,72.07791886094245,27.319213059281438,0.7974001728883361,1,-0.8299999237060618,-0.004999160766608668,-1.765000343322761,-3.750000000000007,-7.5,1,-0.02548753852848551,-1.0465037880804102,45.25,-1.1481418688217315,45.34000015258789,-1.3055567329292588,44.38999938964844,-0.02548753852848551
10048,2020-01-22,44.93000030517578,45.31000137329102,44.88999938964844,45.2400016784668,2101400.0,-0.004210962571072341,-1.1538386298502863,-15.499713904247784,33.93666564250921,33.25068985875619,-0.36339241752569507,0.5734271315494794,-0.8375034621612656,-3.094155971851947,26.04050701173935,0.42000198364258523,-0.7480434610945252,-0.40149974822998047,-1.9955051459939241,1.1925056495339632,-1.1985024471119559,0.3955029506519949,-1.4900806513110325,59.74035303268253,18.446163587039344,0.7970026988819735,1,-0.6400012969970703,0.1849994659423828,-1.225001335144043,-3.210000991821289,-7.279998779296875,2,-0.01557980766046907,-1.166670640313476,45.11999893188477,-1.0465037880804102,45.25,-1.1481418688217315,45.34000015258789,-0.01557980766046907
10049,2020-01-23,44.97000122070313,45.040000915527344,44.5099983215332,44.7400016784668,1459900.0,0.0008902941298831735,1.8648871568051302,-0.7419307204823954,36.492902134060465,33.540027083940025,-0.3877310265873888,0.4750875807902233,-0.8420816729397629,-3.0503732835659534,24.28699772670954,0.5300025939941406,-0.8728664378635571,-0.3089988708495994,-1.876469271331075,1.2584715296318763,-1.0927340710903408,0.47473632939114196,-1.4034767918466358,44.23100905989871,1.4777926461922704,0.7837352002407382,1,-0.29500198364258523,0.14499855041503196,-1.0400018692016673,-3.0250015258789134,-6.1300010681152415,3,-0.023793632772498685,-1.1538386298502863,44.93000030517578,-1.166670640313476,45.11999893188477,-1.0465037880804102,45.25,-0.023793632772498685
10050,2020-01-24,44.29999923706055,45.06000137329102,43.97999954223633,45.04999923706055,2169300.0,-0.014898865142439321,1.8051839961951988,-3.260876055263363,32.08333200878657,34.255017688288525,0.34172136290465716,1.0592047728717375,-0.15080438571578725,-2.304742619984083,22.52366226375825,1.0800018310546946,-0.898354753555914,-0.890000724792479,-2.4680738231269075,0.6880723735419494,-1.6790372739596933,-0.10096417562526483,-0.6144663197118092,20.382150129019404,-22.677148217047293,0.7890365491672128,1,0.4650001525878906,0.8150005340576172,0.029999732971191406,-1.989999771118164,-6.239997863769531,4,-0.033408568120204096,1.8648871568051302,44.97000122070313,-1.1538386298502863,44.93000030517578,-1.166670640313476,45.11999893188477,-0.033408568120204096
10051,2020-01-27,43.52999877929688,43.900001525878906,43.36999893188477,43.7599983215332,2718500.0,-0.017381500474598077,1.0784172930924587,0.3066660563150947,29.55854239107444,33.99196094062957,1.1687899431137438,1.7064076308399692,0.6413114573630878,-1.4618652101422853,20.82545872311517,0.9300003051757741,-0.8629894420695337,-1.526501083374015,-3.194026929194301,0.14102476244627127,-2.3602640062841616,-0.6927381604638683,2.0200004577636648,7.920782730378419,-35.7851223973585,0.8337629229101435,1,0.9300003051757741,1.3050003051757741,1.2850008010864187,-0.7349987030029368,-4.159999847412109,0,-0.07121522079149423,1.8051839961951988,44.29999923706055,1.8648871568051302,44.97000122070313,-1.1538386298502863,44.93000030517578,-0.07121522079149423
10052,2020-01-28,43.91999816894531,44.11000061035156,43.52999877929688,43.70000076293945,2219100.0,0.00895932461716309,-1.0714300311306053,-0.9565123646194713,38.2178047299196,35.00273397165401,0.7827180046439395,1.1899728709798012,0.291955242158906,-1.779971746256976,18.91711586770711,0.5800018310546804,-0.8099232524411022,-1.0175016403198214,-2.650721048811249,0.6157177681716064,-1.8341113445655353,-0.2008919360741075,1.586401062011717,28.350440459335797,-19.942510354085602,0.8166097042457131,1,0.5400009155273438,0.9150009155273438,1.0525016784667969,-1.1249980926513672,-5.589996337890625,1,-0.09221310122740822,1.0784172930924587,43.52999877929688,1.8051839961951988,44.29999923706055,1.8648871568051302,44.97000122070313,-0.09221310122740822
10053,2020-01-29,43.68000030517578,44.099998474121094,43.65999984741211,44.060001373291016,2799500.0,-0.005464432463005653,-1.095221660112079,-1.7272979487090565,40.29227424402908,36.46851936263999,0.9992482636892106,1.304691727525281,0.571935004798874,-1.4749739126312207,17.058667008131636,0.4399986267089844,-0.7100012617572418,-1.1354995727539077,-2.761310977312789,0.4903118318049735,-1.9484052750333447,-0.32259387047447063,1.7836709197998033,18.343250027086146,-33.33475605346396,0.8129057022794405,1,0.779998779296875,1.154998779296875,1.4200000762939453,-0.8850002288818359,-6.040000915527344,2,-0.1387362942067777,-1.0714300311306053,43.91999816894531,1.0784172930924587,43.52999877929688,1.8051839961951988,44.29999923706055,-0.1387362942067777
10054,2020-01-30,45.79999923706055,46.0,44.77999877929688,45.61999893188477,5958800.0,0.04853477374251658,3.2068874799399927,-0.47368368217636037,62.79067841869284,38.94673787064261,-1.0054415536107086,-0.9050255866433474,-1.4855245330793707,-3.518262631985948,15.186819428453813,2.3199996948242188,-0.6066714500440185,1.0119993209838896,-0.5204514869188088,2.544450128886588,0.24577391703253681,1.7782247249352423,-2.430000305175774,92.39541134168503,37.066640407254475,0.7662254039513505,1,-1.114999771118164,-0.9650001525878906,-0.6774997711181641,-2.8899993896484375,-10.5,3,-0.17794755124333728,-1.095221660112079,43.68000030517578,-1.0714300311306053,43.91999816894531,1.0784172930924587,43.52999877929688,-0.17794755124333728
10055,2020-01-31,44.7599983215332,45.61999893188477,44.54999923706055,45.47999954223633,8398100.0,-0.022707443948728145,1.1399993896484213,-4.000000000000158,55.555538112954785,40.8574414498774,-0.0629901105532582,0.030199169511433865,-0.3928125999406973,-2.4221487294435775,12.913391533544544,1.25,-0.5183526431805703,0.03949851989746378,-1.3610201034546492,1.4400171432495767,-0.6607607917785927,0.7397578315735203,-1.3373993682861283,52.851666354818796,-5.128116658352802,0.7002593116760557,1,-0.07499885559082031,0.07500076293945312,0.3725013732910156,-1.694997787475586,-7.63999938964843,4,-0.13226091132575646,3.2068874799399927,45.79999923706055,-1.095221660112079,43.68000030517578,-1.0714300311306053,43.91999816894531,-0.13226091132575646
10056,2020-02-03,44.959999084472656,45.27000045776367,44.63999938964844,44.97000122070313,3939400.0,0.0044682924584300565,1.0655752057433023,0.013891832323156566,53.846158026183375,42.53043285646781,-0.34470274428247905,-0.266973860305022,-0.544428687106759,-2.574203516624486,10.811774042245844,0.6300010681152344,-0.40004062437009225,0.292499351501462,-0.9748540261968301,1.5598527291997542,-0.3411773373476876,0.9261760403506116,-1.4858521102905229,57.89472058514635,-0.7757063065459207,0.6336766888491471,2,-0.27499961853027344,-0.125,0.21000099182128906,-1.8299980163574219,-9.889999389648438,0,-0.1534697031069251,1.1399993896484213,44.7599983215332,3.2068874799399927,45.79999923706055,-1.095221660112079,43.68000030517578,-0.1534697031069251
10057,2020-02-04,45.36999893188477,45.68999862670898,45.27000045776367,45.5,2567400.0,0.009119213873687748,-1.545458749002928,12.997330282217364,55.9183582378492,44.97284314483892,-0.7995968927428407,-0.7376326241747506,-0.8815839842302111,-2.945521508379997,9.450823152532177,0.729999542236321,-0.39166788409958286,0.7169992446899514,-0.5084862998647353,1.942484789244638,0.10425647241260805,1.3297420169672947,-1.8453348971862837,73.07687918658952,14.799402212819501,0.6127427722773438,2,-0.6849994659423899,-0.5349998474121165,-0.019998550415046168,-2.2399978637695384,-13.829998016357429,1,-0.13224598063156145,1.0655752057433023,44.959999084472656,1.1399993896484213,44.7599983215332,3.2068874799399927,45.79999923706055,-0.13224598063156145
10058,2020-02-05,46.06999969482422,46.13999938964844,45.68999862670898,45.77999877929688,3038600.0,0.015428714556294798,1.0930253189262409,-2.230757944775442,60.57934375696639,47.64911443627292,-1.4761118227395826,-1.435630590559505,-1.509420354944659,-3.6087641233896264,8.533404585535687,0.7700004577636648,-0.3484747051225554,1.3690000534057631,0.0012066202226108658,2.7367934865889154,0.685103336814187,2.0528967699973393,-2.495828940819699,95.59750389267026,37.82302838418573,0.6838967165915757,2,-1.3150005340576172,-1.2350006103515625,-0.7100000381469727,-2.9399986267089844,-11.430000305175774,2,-0.1680051642075242,-1.545458749002928,45.36999893188477,1.0655752057433023,44.959999084472656,1.1399993896484213,44.7599983215332,-0.1680051642075242
10059,2020-02-06,45.97999954223633,46.33000183105469,45.93999862670898,46.18999862670898,2387300.0,-0.001953552272282777,-1.689668780089891,-0.7241324879640036,54.51976853198849,50.14205182773979,-1.3720640322443955,-1.3046195644035734,-1.3435900034092185,-3.4850300850336993,8.729035111441554,0.39000320434571023,-0.2991205131390089,1.2104999542236357,-0.2706301071820434,2.6916300156293147,0.46993492352079613,1.9510649849264752,-2.3031956428060525,80.33697872130678,25.87444483743179,0.7405650307028381,2,-1.1299991607666016,-1.1450004577636719,-0.619999885559082,-2.8499984741210938,-13.299999237060547,3,-0.1813832152157142,1.0930253189262409,46.06999969482422,-1.545458749002928,45.36999893188477,1.0655752057433023,44.959999084472656,-0.1813832152157142
10060,2020-02-07,45.709999084472656,46.0,45.54999923706055,45.72999954223633,2289400.0,-0.00587212832648365,-1.6470621234390603,0.09524069028156544,53.168036839666115,52.76532898869442,-0.9845583700450291,-0.9610280647642497,-1.010938992445432,-3.187792435326436,8.973886967991826,0.4500007629394531,-0.21279982522954555,0.862499618530272,-0.6453309292582503,2.3703301663187943,0.1085843446360073,1.6164148924245367,-1.8740033091449178,63.31349994582687,11.690360889311322,0.7539152738942627,2,-0.779998779296875,-0.875,-0.4074993133544922,-2.579998016357422,-10.450000762939453,4,-0.22774010185767668,-1.689668780089891,45.97999954223633,1.0930253189262409,46.06999969482422,-1.545458749002928,45.36999893188477,-0.22774010185767668
10061,2020-02-10,45.68000030517578,45.86999893188477,45.36000061035156,45.599998474121094,1695300.0,-0.0006562848369661145,1.2173884198828675,-4.0,53.9106241985006,54.50897559631453,-0.6900785331307517,-0.837727412074095,-0.9067079567037979,-3.127740002125904,9.29972349107436,0.5099983215332102,-0.14364217455708683,0.7460008621215835,-0.7434204574119434,2.2354221816551103,0.0012902023548235775,1.4907115218883433,-1.6943641665044282,38.6791807768297,-9.928747134259034,0.7447106597667628,2,-0.6849994659423828,-1.0,-0.2625007629394531,-2.2649993896484375,-12.65999984741211,0,-0.18739057171856266,-1.6470621234390603,45.709999084472656,-1.689668780089891,45.97999954223633,1.0930253189262409,46.06999969482422,-0.18739057171856266
10062,2020-02-11,46.11999893188477,46.5099983215332,45.72999954223633,45.9000015258789,2200100.0,0.009632194040487763,-1.7857030946655676,2.749904634751274,58.029680507514385,56.47979851447956,-0.8774633682086588,-1.2056504363795213,-1.271956156899357,-3.5329051920498813,9.88286825580989,0.8299980163574219,0.030710808003995282,1.1009994506836023,-0.45735208837803043,2.659350989745235,0.3218236811527859,1.8801752202144186,-1.9937008516704182,66.08694209941515,18.10698071455412,0.7791757695308165,2,-0.5900001525878977,-1.3500003814697337,-0.6399993896484446,-2.609998703002937,-12.659999847412116,1,-0.23959235674268864,1.2173884198828675,45.68000030517578,-1.6470621234390603,45.709999084472656,-1.689668780089891,45.97999954223633,-0.23959235674268864
10063,2020-02-12,45.61000061035156,46.16999816894531,45.59000015258789,45.95000076293945,2281000.0,-0.011058073142768965,-2.052612558349646,-1.5454734615316925,54.06091124822937,55.50982438442807,-0.07253132617110936,-0.6410993568144647,-0.6912701169412543,-2.978390762245887,10.633568599969237,0.5799980163574219,0.293737980357605,0.5355010986328139,-1.0240872088566775,2.0950894061223053,-0.24429305511193178,1.3152952523775596,-1.2930065108317024,21.739173701756425,-25.61143564207767,0.779794153744745,2,-0.0800018310546875,-0.8400020599365234,-0.18250083923339844,-2.0050010681152344,-15.000000000000004,2,-0.308484970544616,-1.7857030946655676,46.11999893188477,1.2173884198828675,45.68000030517578,-1.6470621234390603,45.709999084472656,-0.308484970544616
10064,2020-02-13,45.27000045776367,45.63000106811523,45.02000045776367,45.41999816894531,2317400.0,-0.007454508836615248,1.140339840586819,0.4411695407779735,56.42385303857243,55.606303820607806,0.2060507208963145,-0.24431772077425506,-0.2946813210539503,-2.5953996493645093,11.417689233625818,0.6100006103515554,0.480558653989263,0.151500892639163,-1.3761019512323571,1.6791037365106831,-0.6123005292965971,0.9153023145749231,-0.7775660204827446,16.77854754553321,-32.57957170770676,0.7638014219357602,2,0.30499839782714844,-0.5000019073486328,0.10249900817871094,-1.5550003051757812,-15.960000991821286,3,-0.23481336338913628,-2.052612558349646,45.61000061035156,-1.7857030946655676,46.11999893188477,1.2173884198828675,45.68000030517578,-0.23481336338913628
10065,2020-02-14,44.77000045776367,45.15999984741211,44.61999893188477,45.08000183105469,2513200.0,-0.011044841947074668,1.2978889186490725,2.0667073573917247,58.516500935073026,56.125230810484446,0.7907774241362233,0.22218116211993788,0.26919213315018453,-2.046896137597855,11.449282862263233,0.6500015258788991,0.6746268996918872,-0.3199991226196275,-1.8514658269572948,1.2114675817180398,-1.0857324747884647,0.4457342295492097,1.7399978637695312,7.936591233862873,-44.7354690196863,0.7657333521688348,2,0.7949981689453125,-1.9073486328125e-06,0.4224996566772461,-1.0400009155273438,-12.450000762939453,4,-0.2700469070576329,1.140339840586819,45.27000045776367,-2.052612558349646,45.61000061035156,-1.7857030946655676,46.11999893188477,-0.2700469070576329
10066,2020-02-18,44.45000076293945,44.650001525878906,44.15999984741211,44.47999954223633,2512100.0,-0.007147636621672726,1.648638060086191,0.09676982710884144,53.675471163039,55.87602113550553,1.1519677104142474,0.5050690748414013,0.6503413419465005,-1.6722567169995841,11.375069363826926,0.6100006103515625,0.5466902557196534,-0.5999988555908189,-2.1554715154488946,0.9554738042672568,-1.3777351855198532,0.1777374743382154,2.0221975708007847,12.340472503319601,-41.61496487180951,0.7777363299290365,2,0.8849983215332031,0.48999786376953125,0.404998779296875,-0.6550006866455078,-11.750000000000007,1,-0.20674920773158878,1.2978889186490725,44.77000045776367,1.140339840586819,45.27000045776367,-2.052612558349646,45.61000061035156,-0.20674920773158878
10067,2020-02-19,43.97000122070313,44.52999877929688,43.88000106811523,44.5,2257000.0,-0.010798639684985623,1.2033957482025504,17.66734486266507,51.94631566658411,54.91679579212972,1.5784881150319237,0.9428359284946737,1.1800811500539936,-1.1486358292385503,11.726767550361107,0.6499977111816548,0.532453044639766,-1.0224985122680579,-2.6504112266998874,0.6054142021637716,-1.8364548694839726,-0.20854215505214313,2.409709173583984,3.930142643206024,-52.27741900112263,0.8139563572159141,2,1.2249984741210866,0.9699974060058523,0.9199981689453054,-0.1750011444091868,-9.510002136230476,2,-0.24903344232302838,1.648638060086191,44.45000076293945,1.2978889186490725,44.77000045776367,1.140339840586819,45.27000045776367,-0.24903344232302838
10068,2020-02-20,44.22999954223633,44.33000183105469,43.68000030517578,43.75,1951000.0,0.005913084246419675,-1.0967827280054636,-0.9056615995854328,35.95705971950015,52.85427259074213,1.151086794417182,0.6616284603199176,0.9493690682104443,-1.369125608745101,12.171408525827854,0.6500015258789062,0.5266174016070408,-0.7275001525878935,-2.3907863346657194,0.9357860294899325,-1.5591432436268065,0.10414293845101952,1.9997282924804765,28.20507804476311,-22.457302891515237,0.8316430910389113,2,0.8649997711181641,0.7099990844726562,0.6599998474121094,-0.4349994659423828,-10.729999542236328,3,-0.24349989982430653,1.2033957482025504,43.97000122070313,1.648638060086191,44.45000076293945,1.2978889186490725,44.77000045776367,-0.24349989982430653
10069,2020-02-21,43.900001525878906,44.150001525878906,43.58000183105469,44.09000015258789,2645800.0,-0.0074609545505940345,2.677401095182428,-0.3958308498040992,41.18854557435895,51.523218005708,1.2907444620362654,0.9563892155694731,1.300264474839551,-1.002414214430317,13.070830221500584,0.6499977111816406,0.458818432918747,-1.0039981842041001,-2.7331218142798477,0.7251254458716474,-1.868559999241974,-0.13943636916622637,2.1257481064746173,20.25317066928706,-28.887546964739315,0.8645618150378751,2,1.144998550415039,1.0399971008300781,1.074997901916504,-0.10500144958496094,-8.069999694824219,4,-0.30273349552602946,-1.0967827280054636,44.22999954223633,1.2033957482025504,43.97000122070313,1.648638060086191,44.45000076293945,-0.30273349552602946
10070,2020-02-24,42.81999969482422,43.0099983215332,42.5,42.7599983215332,3011000.0,-0.024601407597173552,1.3181814241002923,-0.3157989840785432,31.42359869346494,49.0246596162596,2.1430535238187858,2.0235780377725376,2.391301484086952,0.1063178116965986,13.721575086655363,1.4000015258789062,0.24959390229182787,-2.01000003814697,-3.960470700285356,-0.05952937600858377,-2.985235369216163,-1.0347647070777768,2.961175157399424,14.883696172885506,-31.780319092500413,0.9752353310691948,2,1.6849994659423828,1.6849994659423828,2.042499542236328,1.0250015258789062,-7.6399993896484375,0,-0.3155067801300061,2.677401095182428,43.900001525878906,-1.0967827280054636,44.22999954223633,1.2033957482025504,43.97000122070313,-0.3155067801300061
10071,2020-02-25,40.43000030517578,42.93999862670898,40.38999938964844,42.88999938964844,3364800.0,-0.055815025844975,-1.0078726912829636,-40.99904634751097,18.08783963276356,44.58667729684284,4.146022531615053,4.3947463684992485,4.757376864581914,2.523256997120356,14.235296863793451,2.5499992370605398,0.030846727785785788,-4.244999504089357,-6.969550187525826,-1.520448820652888,-5.607274845807588,-2.882724162371126,4.957433564781027,0.9662058315119824,-40.60704573010757,1.362275341718233,2,2.8499984741210938,3.019998550415039,4.347498893737793,4.174999237060547,-6.5600013732910085,1,-0.2005936321824201,1.3181814241002923,42.81999969482422,2.677401095182428,43.900001525878906,-1.0967827280054636,44.22999954223633,-0.2005936321824201
10072,2020-02-26,39.86999893188477,41.11999893188477,39.86000061035156,40.65999984741211,5251700.0,-0.013851134530397657,-2.1111163439077862,0.32113870306447173,9.210492633362676,39.60329745074654,4.164130334067998,4.88629791824539,5.264531906406511,3.1169552541139254,15.173061193108522,1.2599983215332102,-0.19710280859089124,-4.602500915527337,-8.065325113996742,-1.139676717057931,-6.3339130147620395,-2.871088816292634,4.8177941108288636,0.22367603585659668,-33.090055915897636,1.7314120992347026,2,2.8750019073486257,3.31500053405761,4.867500305175774,4.81500053405761,-5.539997100830078,2,-0.17983442089363455,-1.0078726912829636,40.43000030517578,1.3181814241002923,42.81999969482422,2.677401095182428,43.900001525878906,-0.17983442089363455
10073,2020-02-27,37.61999893188477,39.310001373291016,37.59000015258789,39.25,4476100.0,-0.056433410089726244,-1.035506057247592,2.0632901001477686,7.1721039161641755,34.13088088159006,5.768139938900205,7.018881518372986,7.425101774850688,5.390944392239028,16.489828502031962,2.279998779296882,-0.5163526951547723,-6.549500846862784,-11.17097251337534,-1.9280291803502294,-8.860236680119058,-4.2387650136065105,6.2953473216509295,0.4572983691592178,-25.796754623290987,2.310735833256277,2,3.7550010681152273,4.430000305175774,7.082500457763665,7.06500053405761,-2.9699974060058665,3,-0.08399787180041263,-2.1111163439077862,39.86999893188477,-1.0078726912829636,40.43000030517578,1.3181814241002923,42.81999969482422,-0.08399787180041263
10074,2020-02-28,37.650001525878906,37.650001525878906,35.779998779296875,36.63000106811523,8056800.0,0.0007975171410412596,2.6666704065642683,-0.6257667419464376,7.66806512235479,28.481054680176925,5.077525878514322,6.689994844340006,7.2790282873770735,5.3722558853791185,18.018351036449186,1.8700027465820312,-0.9504372396234828,-6.1119983673095675,-11.501553716252879,-0.7224430183662562,-8.806776041781227,-3.4172206928379083,5.126782429486191,25.86449329156688,4.120656432305591,2.694777674471656,2,2.5649986267089844,3.494997024536133,7.052497863769531,7.034997940063477,-1.8700027465820312,4,-0.11022579967297963,-1.035506057247592,37.61999893188477,-2.1111163439077862,39.86999893188477,-1.0078726912829636,40.43000030517578,-0.11022579967297963
10075,2020-03-02,38.84000015258789,38.84000015258789,37.56999969482422,38.18999862670898,4829300.0,0.03160686795433554,2.9076845428829654,0.637256111927658,17.97751685271652,24.514615312363315,3.3055056482847434,5.3057744018259285,5.976978817722042,4.209707262511785,19.48326577641943,1.2700004577636719,-1.3293912683418583,-4.625999832153319,-10.419870808847797,1.1678711445411594,-7.522935320500558,-1.7290643438060798,2.5374267675635593,42.737450258424474,22.180103627691402,2.896935488347239,3,1.3149986267089844,2.3049983978271484,6.054999351501465,5.844999313354492,-2.8600006103515625,0,-0.07749738181534604,2.6666704065642683,37.650001525878906,-1.035506057247592,37.61999893188477,-2.1111163439077862,39.86999893188477,-0.07749738181534604
10076,2020-03-03,38.060001373291016,39.599998474121094,37.84000015258789,38.56999969482422,4886600.0,-0.0200823577814766,-2.7052566486104475,-0.7846109604798205,13.430126978917968,20.23503879151152,3.446161411525388,5.841852851803004,6.66256690966285,5.034933690042642,20.78374394657297,1.7599983215332031,-1.7671264730815537,-5.06099872589111,-11.285986715827676,1.1639892640454548,-8.173492720859393,-1.9485047309228278,2.1979399186895208,42.69667657011572,26.74605857888401,3.112493994968281,3,1.9949989318847656,3.0849971771240234,6.879998207092285,6.624998092651367,-1.5800018310546875,1,-0.07567002007877766,2.9076845428829654,38.84000015258789,2.6666704065642683,37.650001525878906,-1.035506057247592,37.61999893188477,-0.07567002007877766
10077,2020-03-04,39.36999893188477,39.38999938964844,38.33000183105469,38.77000045776367,2971300.0,0.03441927249937149,2.3124955296473786,-1.1764714682145054,23.604044613255056,18.86248155748429,1.5813267760607772,4.278672589573809,5.260795955928856,3.769777942264902,21.73810058113369,1.3299980163574219,-2.1976532069323795,-3.451001167297356,-9.796770956163833,2.8947686215691206,-6.623886061730595,-0.2781162728641178,-3.5900001525878977,93.97906909395958,75.50714266382332,3.1728848944332397,3,0.5950012207031179,1.7749996185302663,5.2775001525878835,5.31500053405761,-1.7899971008300852,2,-0.13970028319065275,-2.7052566486104475,38.060001373291016,2.9076845428829654,38.84000015258789,2.6666704065642683,37.650001525878906,-0.13970028319065275
10078,2020-03-05,38.33000183105469,38.849998474121094,38.0099983215332,38.38000106811523,2848400.0,-0.026415979909712894,-1.4347609754479465,-0.08333227369249636,22.284334656392133,16.7620136777102,1.8957554037204503,4.963561551292308,6.190206898485542,4.8356121570617745,22.373650312978242,1.3600006103515696,-2.6296531469580557,-4.103998374938968,-10.558608497918264,2.350611748040329,-7.33130343642862,-0.8766933134493158,-2.4778030395507784,66.75401192342643,46.0822497293357,3.227305061489649,3,1.0649967193603516,2.8149967193603516,6.317497253417969,6.354997634887695,-2.2600021362304688,3,-0.10435689561483985,2.3124955296473786,39.36999893188477,-2.7052566486104475,38.060001373291016,2.9076845428829654,38.84000015258789,-0.10435689561483985
10079,2020-03-06,37.63999938964844,38.11000061035156,36.900001525878906,36.95000076293945,4051200.0,-0.018001628187954144,-2.0633000632566043,-13.800183108264722,21.95120487152927,15.709525475272901,1.7929403014227532,5.266744788321056,6.751910538844797,5.5366843746923,23.025169942843466,1.4300003051757812,-3.073831033095658,-4.37700080871582,-10.94366324136356,2.1896616239319187,-7.660332025039686,-1.0936695923919544,-1.7170445861816361,27.407359265768843,4.912988201267645,3.283331216323868,3,1.7199993133544922,3.5049991607666016,7.007499694824219,7.045000076293945,-0.3999977111816406,4,-0.07943671392810447,-1.4347609754479465,38.33000183105469,2.3124955296473786,39.36999893188477,-2.7052566486104475,38.060001373291016,-0.07943671392810447
10080,2020-03-09,35.29999923706055,37.540000915527344,34.97999954223633,35.4900016784668,6747000.0,-0.06216791154442536,-5.168664399301407,-0.2753664051658844,18.940922675312947,15.804312480000615,3.3012065344158117,7.153637108063805,8.931841321283088,7.878411131194113,24.464148663111065,2.6599998474121094,-3.531338435353355,-6.196500968933108,-13.168421642846283,0.7754197049800666,-9.682461305889696,-2.710540631976521,4.090000152587891,6.926401922211534,-16.15621504056125,3.4859603369565875,3,2.75,5.444999694824219,9.460000038146973,9.385000228881836,0.19000244140625,0,0.013597721037126531,-2.0633000632566043,37.63999938964844,-1.4347609754479465,38.33000183105469,2.3124955296473786,39.36999893188477,0.013597721037126531
10081,2020-03-10,37.11999893188477,37.150001525878906,34.65999984741211,36.459999084472656,7447300.0,0.051558066123510216,5.916622956899521,-3.4736387728879268,28.686981814072993,17.968366833412873,1.0753958315155074,4.911265585152698,6.965752012017866,6.068663032157396,26.266052425225084,2.490001678466797,-4.021314970825173,-3.9485012054443303,-10.889984121374923,2.992981710486262,-7.4192426634096265,-0.47775974747903405,2.181800460815424,52.00844233717588,25.408347724674577,3.4707414579652967,3,0.010000228881828832,3.4650001525878835,7.640000343322747,7.56500053405761,-1.4599990844726634,1,-0.030711191337595256,-5.168664399301407,35.29999923706055,-2.0633000632566043,37.63999938964844,-1.4347609754479465,38.33000183105469,-0.030711191337595256
10082,2020-03-11,35.06999969482422,36.33000183105469,34.56999969482422,35.709999084472656,4993300.0,-0.05522627413923975,-1.1463448673694396,-0.9696962691096044,24.35609884980238,19.877699603817113,2.6517739418135164,6.420144914228288,8.83960467009716,8.127156616424443,27.558741965896278,2.549999237060554,-4.455995785292217,-5.446000480651854,-12.45327673538398,1.561275774080272,-8.949638608017914,-1.9423623532857945,4.046127716064454,11.682246322559484,-14.106974285809956,3.503638127366062,3,2.0149993896484375,5.469999313354492,9.6899995803833,9.614999771118164,2.1199989318847585,2,0.04020529967726816,5.916622956899521,37.11999893188477,-5.168664399301407,35.29999923706055,-2.0633000632566043,37.63999938964844,0.04020529967726816
10083,2020-03-12,31.540000915527344,33.759998321533196,31.459999084472656,32.970001220703125,7272700.0,-0.10065579726303353,-1.8930735826875464,2.234377607705696,20.655265804368696,21.32072190181866,5.843090522764314,9.31984127892126,12.15460905094291,11.642814172762229,29.38048477064542,3.6100006103515625,-4.671038900981323,-8.272499275207522,-15.922137727435988,-0.6228608229790566,-12.097318501321752,-4.447680049093293,7.303358832397464,1.2030347774110317,-24.241901381801735,3.8248192261142315,3,3.9899978637695312,7.444997787475586,13.219998359680176,13.144998550415039,4.799999237060547,3,0.1915028769879905,-1.1463448673694396,35.06999969482422,5.916622956899521,37.11999893188477,-5.168664399301407,35.29999923706055,0.1915028769879905
10084,2020-03-13,34.639999389648445,34.689998626708984,31.32999992370605,33.009998321533196,6236600.0,0.09828783716347167,2.884392591988256,-1.1398606435366336,32.27902434960886,22.909778290362254,2.538133655179955,5.673521663349206,8.86379100562862,8.549708307263678,31.767112843424428,3.3599987030029332,-4.724597805910484,-4.641000747680657,-12.170258897673051,2.888257402311737,-8.40562982267685,-0.8763716726844635,3.612691505200189,53.301110101298455,25.424724019060633,3.764629074996196,3,0.8249998092651296,4.279999732971184,10.154999732971184,10.045000076293938,0.3600006103515554,4,0.04128176473360745,-1.8930735826875464,31.540000915527344,-1.1463448673694396,35.06999969482422,5.916622956899521,37.11999893188477,0.04128176473360745
10085,2020-03-16,32.68000030517578,34.59000015258789,31.01000022888184,31.10000038146973,5685000.0,-0.056581960710379686,-3.068181202431448,0.9693244713839279,32.89182761942618,25.072189472640947,3.947575171500006,7.0423947449400615,10.613997904307965,10.493137609285071,34.793419097170606,3.629999160766605,-4.5392331687374465,-5.996499824523923,-13.611054840802908,1.6180551917550616,-9.803777332663415,-2.1892223163844307,4.880421492558597,27.19869256559767,-3.913041571533448,3.807277508139492,3,2.5199995040893555,6.079998970031738,12.16249942779541,12.004999160766602,2.720001220703125,0,0.13953492444027948,2.884392591988256,34.639999389648445,-1.8930735826875464,31.540000915527344,-1.1463448673694396,35.06999969482422,0.13953492444027948
10086,2020-03-17,35.2599983215332,35.279998779296875,33.09999847412109,33.529998779296875,4465100.0,0.07894730698484143,1.463276543928283,1.0949364720084527,40.65666319782159,26.966924870926118,1.0377593935148042,3.940642454163502,7.852763461933009,7.9088494120152575,37.798852691184585,2.5999984741210938,-4.316022296126768,-2.9570016860961914,-10.20491603227373,4.29091266008135,-6.58095885918496,0.6669554869925776,1.514372887938869,79.88715813385352,43.01482950578472,3.6239571730887707,3,-0.3299989700317383,3.5000009536743164,9.622501373291016,9.615001678466797,0.48000335693359375,1,0.006523067722131293,-3.068181202431448,32.68000030517578,2.884392591988256,34.639999389648445,-1.8930735826875464,31.540000915527344,0.006523067722131293
10087,2020-03-18,33.02000045776367,33.330001831054695,31.059999465942386,33.130001068115234,4471500.0,-0.06352801958023835,7.9019327718519055,-0.06358418465785684,40.67315361449697,29.01012697738221,2.5504963295404224,5.605635861650484,9.893364897576006,10.12877367576089,40.85472232537766,4.199998855590817,-4.323912037301511,-4.649499511718751,-11.71974705869166,2.4207480352541566,-8.184623285205205,-1.1143757382322974,3.0626462340375724,47.07262087211866,5.362951972506721,3.5351237734864545,3,1.5399999618530273,5.739998817443848,11.817500114440918,11.854999542236328,2.970001220703125,2,0.0799515249257885,1.463276543928283,35.2599983215332,-3.068181202431448,32.68000030517578,2.884392591988256,34.639999389648445,0.0799515249257885
10088,2020-03-19,33.459999084472656,35.0,31.60000038146973,32.919998168945305,3483900.0,0.013325215645341837,-1.138366899907274,-4.909071993341721,41.643388427111255,31.198147372446876,1.5053428274255722,4.550723470001536,9.272702374832583,9.67408996475497,43.43284839612427,3.39999961853027,-4.207206484188468,-3.6710008621215806,-10.261664104000417,2.919662379757252,-6.966332483060995,-0.37566924118216605,2.0139300317782585,57.377041857606294,13.098657695216929,3.295331620939417,3,0.8150014877319336,5.130000114440918,11.6899995803833,11.415000915527344,3.0800018310546875,3,0.11147637908834418,7.9019327718519055,33.02000045776367,1.463276543928283,35.2599983215332,-3.068181202431448,32.68000030517578,0.11147637908834418
10089,2020-03-20,30.61000061035156,33.889999389648445,30.43000030517578,33.889999389648445,5009900.0,-0.08517628667370936,1.1097563244912911,-6.074061515421181,34.6053041876781,32.93863420715411,3.6355874001146056,6.697397182294299,11.921313784028133,12.48517714812981,46.16074349675434,3.4599990844726634,-4.400521482742263,-5.856499290466314,-12.2505399879232,0.5375414069905702,-9.053519639194757,-2.65947894173787,4.389999389648441,3.7113476661123483,-39.07811998759538,3.1970203487284423,3,3.180000305175785,7.420000076293949,14.539998054504398,14.264999389648441,6.5599975585937536,4,0.18719370885273956,-1.138366899907274,33.459999084472656,7.9019327718519055,33.02000045776367,1.463276543928283,35.2599983215332,0.18719370885273956
10090,2020-03-23,29.309999465942386,31.0,28.920000076293945,30.21999931335449,4870400.0,-0.042469817657224906,-1.4615403714931279,0.27743908112282095,33.94494276236436,33.52285209029759,4.4662227869405875,7.308055462536199,13.015498985804616,13.733682035700678,48.14073229373397,2.0799999237060547,-4.548656096091541,-6.481000423431393,-12.903336063928759,-0.058664782934027215,-9.692168243680076,-3.26983260318271,5.690000534057614,6.132067125490126,-35.15437371143785,3.2111678202486824,3,3.31500148773193,7.730000495910641,15.862499237060543,15.565000534057614,9.100000381469723,0,0.19413171742528612,1.1097563244912911,30.61000061035156,-1.138366899907274,33.459999084472656,7.9019327718519055,33.02000045776367,0.19413171742528612
10091,2020-03-24,32.31999969482422,32.490001678466804,30.5,30.85000038146973,5301800.0,0.10269533550757615,1.198892896772573,-1.6153841316951179,37.8238310221574,35.019266776114826,0.7864418322906985,3.8570760557316675,9.836863409862062,10.685812667687614,48.46669056284222,3.1800022125244176,-4.59789866249163,-3.065500164031981,-9.275157983640568,3.144157655576606,-6.170329073836271,0.03932874577230905,1.7072003173828136,55.92104705912247,20.419993687462323,3.104828909804293,3,-0.2200002670288086,4.465001106262207,12.847498893737793,12.555000305175781,4.819999694824219,1,0.0952970872567156,-1.4615403714931279,29.309999465942386,1.1097563244912911,30.61000061035156,-1.138366899907274,33.459999084472656,0.0952970872567156
10092,2020-03-25,32.700000762939446,34.029998779296875,31.8799991607666,32.380001068115234,3921500.0,0.011757458901711537,-2.2575665186067146,0.21768696891019845,40.049483202113464,37.174179820308694,0.039003819602491774,3.0697632875996206,9.274014005459712,10.285415491573133,48.22097955010642,2.1499996185302734,-4.354888946648657,-2.3269991874694895,-8.268645572721006,3.614647197782027,-5.297822380095248,0.6438240051562687,-3.7800006866455007,62.17106470523453,29.358283450719497,2.970823192625759,3,-0.6000013351440359,4.024998664855964,12.437498092651374,12.174999237060554,2.4199981689453267,2,0.0929663866850039,1.198892896772573,32.31999969482422,-1.4615403714931279,29.309999465942386,1.1097563244912911,30.61000061035156,0.0929663866850039
10093,2020-03-26,34.459999084472656,34.790000915527344,32.830001831054695,33.11999893188477,3556900.0,0.05382257738439877,-1.0416717165194835,4.1875044703526925,44.584466146823026,38.541451131110264,-1.4116880037391581,1.1182190130082006,7.345269652592478,8.490937872423274,46.87745591623841,2.0900001525878977,-4.362016831389504,-0.40900087356567383,-6.227095781645687,5.4090940345143395,-3.3180483276056805,2.500046580474333,-5.437799034118651,94.378163818154,58.36667557569207,2.9090474540400066,3,-2.359999656677246,2.16500186920166,10.607500076293945,10.485000610351562,0.29999923706053977,3,0.04439937999544363,-2.2575665186067146,32.700000762939446,1.198892896772573,32.31999969482422,-1.4615403714931279,29.309999465942386,0.04439937999544363
10094,2020-03-27,33.5,34.43000030517578,33.150001525878906,33.5,3277700.0,-0.027858360707421537,-2.6571553133514985,0.0,46.78341672136038,40.08496103132517,-0.7044881333456772,1.8460153510170585,8.125434445875968,9.404298092540344,44.9205207218473,1.30999755859375,-4.109373334607092,-1.1614998817443833,-6.856699157197269,4.533699393708503,-4.00909951947083,1.6860997559820596,-4.24708791503906,78.02383763039099,36.74977325690236,2.847599637726444,3,-1.4000005722045898,3.035000801086426,11.517498970031738,11.444999694824219,1.4599990844726562,4,0.0907462959858909,-1.0416717165194835,34.459999084472656,-2.2575665186067146,32.700000762939446,1.198892896772573,32.31999969482422,0.0907462959858909
10095,2020-03-30,35.83000183105469,36.0,33.279998779296875,33.779998779296875,3215300.0,0.06955229346431913,1.2761522304013893,100.0,47.73605204807403,40.87155979246433,-2.8392498085233697,-0.76001661860019,5.608339305324883,7.030673436398246,43.77890749963293,2.720001220703125,-3.3154807202623786,1.3190018653869657,-4.061668764623825,6.699672495397756,-1.371333449618426,4.009337180392361,-6.355606192871093,96.90912420099433,54.63856909718689,2.690335315005395,3,-3.370001792907715,0.13499736785888672,9.162497520446777,9.284997940063477,-1.4300003051757812,0,0.03739872367880315,-2.6571553133514985,33.5,-1.0416717165194835,34.459999084472656,-2.2575665186067146,32.700000762939446,0.03739872367880315
10096,2020-03-31,35.18000030517578,36.47999954223633,34.72999954223633,35.86000061035156,3882200.0,-0.018141264098835097,-1.2151873062474046,-0.33170697213972566,50.20302812977409,41.93043473860624,-2.460541600855599,-0.3550436352701709,6.062738406257452,7.634266588311846,43.19025472706567,1.75,-3.0004571929705293,0.8130003929138212,-4.316021432192329,5.9420222180199715,-1.751510519639254,3.3775113054668964,-5.3140684052832015,71.73914936404441,24.541894981226136,2.564510912553075,3,-2.4800004959106445,0.7499990463256836,9.32499885559082,9.670000076293945,-0.42000198364258523,1,0.09181351660651127,1.2761522304013893,35.83000183105469,-2.6571553133514985,33.5,-1.0416717165194835,34.459999084472656,0.09181351660651127
10097,2020-04-01,33.86999893188477,34.970001220703125,33.52000045776367,33.700000762939446,3496900.0,-0.037237105228173584,-4.471713594748661,-0.2499971950768197,54.68435559673106,43.37943109078621,-1.1368389189813826,0.5499825287899895,7.1620730900927825,8.891207892402115,42.74309259386915,1.6599998474121094,-2.582583824038977,-0.22200098037718874,-4.779519210282679,4.335517249528301,-2.5007600953299374,2.0567581345755563,-3.4749416206046924,28.493089122880416,-23.509141033802226,2.2787591149527455,4,-1.169999122619636,1.1500005722045827,9.494999885559075,9.925001144409173,2.5200004577636648,2,0.09654563214896728,-1.2151873062474046,35.18000030517578,1.2761522304013893,35.83000183105469,-2.6571553133514985,33.5,0.09654563214896728
10098,2020-04-02,34.330001831054695,35.20000076293945,33.540000915527344,33.720001220703125,3022600.0,0.013581426444536415,-2.4226757904672014,3.5882775334348014,49.30274951647038,45.012480571763135,-1.6320848968005706,-0.23721762267178548,6.498530445306734,8.369742826426645,42.096102293073386,1.6599998474121094,-2.5358033765333943,0.4380019187927289,-3.6648367294780115,4.540840567063473,-1.6134174053426449,2.489421242928099,-3.4481491412981136,35.43546570837159,-15.724895966485313,2.0514193241353715,4,-1.6300020217895579,-0.07000255584717507,8.634998321533196,9.199998855590813,1.0999984741210866,3,0.023011857229656485,-4.471713594748661,33.86999893188477,-1.2151873062474046,35.18000030517578,1.2761522304013893,35.83000183105469,0.023011857229656485
10099,2020-04-03,34.650001525878906,34.779998779296875,33.84999847412109,34.049999237060554,2582000.0,0.009321283942803182,1.1627994659404095,0.9836093253620601,54.7838785966583,47.32791788668468,-1.4737216561168225,-0.8355446041932026,5.973223334287148,7.993190208251754,40.980097825856596,0.9300003051757884,-2.313219644763933,0.9075015068054171,-2.821140566538517,4.636143580149355,-0.9568195298665501,2.771822543477384,-3.3202970879239437,42.812575623375025,-10.908730541149481,1.8643210366719685,4,-1.1600017547607422,-0.3900022506713867,7.062498092651367,7.744998931884766,0.09000015258789773,4,0.0031745105572977828,-2.4226757904672014,34.330001831054695,-4.471713594748661,33.86999893188477,-1.2151873062474046,35.18000030517578,0.0031745105572977828
10100,2020-04-06,35.779998779296875,36.02000045776367,35.2599983215332,35.84000015258789,5224600.0,0.03261175190927523,2.6190406989945596,-0.10000190734135807,51.35841294238731,48.83176032226578,-1.7762226063829516,-2.0319150363697744,4.668415808399651,6.809124042638139,38.95060006743818,1.3699989318847656,-2.1098702652459096,2.0134987831115723,-1.7632233555085008,5.790220921731645,0.1251377138015357,3.901859852421609,-4.038270732999404,76.3513182618378,24.868269337785293,1.888361069310037,4,-1.5999994277954102,-1.5199995040893555,4.90000057220459,5.710000991821289,-1.9399986267089844,0,-0.02291782344326654,1.1627994659404095,34.650001525878906,-2.4226757904672014,34.330001831054695,-4.471713594748661,33.86999893188477,-0.02291782344326654
10101,2020-04-07,35.97999954223633,37.58000183105469,35.86000061035156,36.810001373291016,3180800.0,0.0055897364383137305,-2.214956469657105,13.833047237586623,58.654966924794486,50.89903629145255,-1.567269807565033,-2.447168312831934,4.317147804201483,6.5602988707451075,36.74133903491495,1.8000030517578125,-1.4059788290228568,2.2704995155334444,-1.32308799650842,5.864087027575309,0.47370575951251226,4.067293271554377,-3.8592097762637465,60.59108996011482,8.196953608544987,1.7967937560209328,4,-0.7749977111816406,-1.7200002670288086,4.669999122619629,5.510000228881836,-1.8199996948242188,1,-0.04391323058530583,2.6190406989945596,35.779998779296875,1.1627994659404095,34.650001525878906,-2.4226757904672014,34.330001831054695,-0.04391323058530583
10102,2020-04-08,36.47999954223633,36.84000015258789,35.77000045776367,36.22999954223633,2560500.0,0.013896609404151272,1.2061821613968853,-0.3012041547936391,58.799533255438845,52.47848819240986,-1.6479932561076325,-2.989385861443857,3.655999034246122,6.020592496493137,34.37046957930474,1.0699996948242188,-0.4967841552696797,2.6999995231628446,-1.057552632779199,6.457551679104892,0.8212234451918192,4.5787756011338665,-3.813288569755535,72.77222674404331,20.14055932378561,1.878776077971023,4,-1.1149978637695312,-2.3249998092651367,4.119999885559082,5.010000228881836,-2.3600006103515554,2,-0.04714915686091836,-2.214956469657105,35.97999954223633,2.6190406989945596,35.779998779296875,1.1627994659404095,34.650001525878906,-0.04714915686091836
10103,2020-04-09,37.58000183105469,37.84000015258789,36.65999984741211,36.790000915527344,4278700.0,0.03015357189203871,-1.247613096362606,3.160003662109375,72.61517793289062,55.34868388257989,-2.524342335181508,-3.808973297780554,2.4120445918261595,4.887515886683218,31.26529134622167,1.3600006103515625,0.169820469239383,3.498001766204837,-0.46669849341946446,7.462702025829138,1.5156516363926897,5.480351896016984,-4.421961772716507,93.48375408119853,33.23206133484535,1.98235012981215,4,-2.0200023651123047,-3.695002555847168,2.9749975204467773,3.6299972534179688,-1.7800025939941406,3,-0.03166584309271847,1.2061821613968853,36.47999954223633,-2.214956469657105,35.97999954223633,2.6190406989945596,35.779998779296875,-0.03166584309271847
10104,2020-04-13,36.06999969482422,37.400001525878906,35.650001525878906,37.2599983215332,3178500.0,-0.04018100219949061,1.3809442251649786,-1.5063256299071919,71.63891345660596,58.004557372416784,-0.6833047804179557,-2.304498993344609,3.6892358778402468,6.353890290303596,28.61303388727977,1.9300003051757812,0.72837943744711,1.9164996147155762,-2.1410615647646978,5.97406079419585,-0.1122809750245608,3.945280204455713,-2.3501244251760767,31.39537978389312,-34.227265462802805,2.0287805897401365,4,-0.3899993896484375,-2.554999351501465,4.19999885559082,5.1399993896484375,-1.25,0,-0.017743260190275834,-1.247613096362606,37.58000183105469,1.2061821613968853,36.47999954223633,-2.214956469657105,35.97999954223633,-0.017743260190275834
10105,2020-04-14,37.2400016784668,37.52000045776367,36.43999862670898,36.86000061035156,3445500.0,0.03243698346386359,1.2978795933689253,-0.3193289971822498,67.85195331456254,59.9655490596155,-1.824086959662914,-3.2837189690220043,2.3287459813107105,5.147100156120558,25.756245407023886,1.4500007629394531,1.063388995848328,2.858501529693605,-1.3597214148908137,7.07672447427802,0.7493900574013992,4.967613001985811,-3.025711422865882,72.6027922207997,5.515311205119673,2.109111472292208,4,-1.5600013732910156,-3.860001564025879,3.0124969482421875,3.9699974060058594,-1.8900032043457031,1,-0.06713211297854382,1.3809442251649786,36.06999969482422,-1.247613096362606,37.58000183105469,1.2061821613968853,36.47999954223633,-0.06713211297854382
10106,2020-04-15,35.4900016784668,36.5,35.22999954223633,36.2400016784668,2691000.0,-0.04699247908498083,1.0000060074131478,-1.97367866285198,59.20791824919856,60.46816713211189,-0.02848427014684063,-1.5975093270799903,3.8575478585969023,6.845930217888451,23.29923124063198,2.0100021362304688,1.3671349082221553,1.097001361846921,-3.1325449463625006,5.3265476700563426,-1.0177717922577898,3.2117745159516318,-0.8406262352274467,9.961765342094955,-55.36211510086003,2.1147731541047103,4,0.1999988555908203,-2.110001564025879,3.9074974060058594,5.319997787475586,-0.37000274658202414,2,-0.04649201036471151,1.2978795933689253,37.2400016784668,1.3809442251649786,36.06999969482422,-1.247613096362606,37.58000183105469,-0.04649201036471151
10107,2020-04-16,35.65999984741211,35.900001525878906,34.68000030517578,35.630001068115234,2736900.0,0.004790029893079861,3.784298472631532,-0.039998372395833336,54.42477863658422,61.0372814787912,0.09178338598212576,-1.643866338301386,3.450548791666556,6.634492129946629,20.25934295522199,1.220001220703125,1.4829199269733095,1.1349995613098116,-3.078880354368792,5.348879476988415,-0.9719403965294902,3.2419395191491134,2.1800003051757812,31.012645239173082,-29.37051956639,2.1069399578393027,4,0.1849994659423828,-2.2799997329711914,3.1974992752075195,4.989999771118164,-0.279998779296875,3,-0.04206393736451064,1.0000060074131478,35.4900016784668,1.2978795933689253,37.2400016784668,1.3809442251649786,36.06999969482422,-0.04206393736451064
10108,2020-04-17,37.18999862670898,37.349998474121094,36.310001373291016,36.70000076293945,3870200.0,0.042905181880080745,1.5679018159897522,16.33392675483191,63.05731194404465,61.956551850723024,-1.106188632935762,-3.0357389478605086,1.6738748194013482,5.066420110954496,18.180431692457233,1.6899986267089844,1.6046325381564515,2.4784983634948645,-1.8650889848314165,6.8220857118211455,0.306704689331724,4.650292037658005,0.5868015289306712,88.38021784069316,28.979772199783753,2.1717936741631396,4,-0.9299983978271413,-3.8099985122680593,1.6225004196167063,3.415000915527351,-0.05999755859375,4,-0.0825490671736514,3.784298472631532,35.65999984741211,1.0000060074131478,35.4900016784668,1.2978795933689253,37.2400016784668,-0.0825490671736514
10109,2020-04-20,36.34000015258789,37.4900016784668,36.310001373291016,36.56999969482422,2588400.0,-0.022855566160484786,-7.138014495994528,-0.46938886726353346,52.01580279139224,62.029595167279126,0.009774449917273387,-1.8281848887697194,2.2651365537252843,5.874612809178942,15.67649644899512,1.1800003051757812,1.6810777859830353,1.3419999122619615,-2.5998173349402833,5.283817159464206,-0.6289087113391574,3.3129085358630803,1.374864006042479,58.45069571209246,3.6380844889046884,1.9709086236011215,4,-0.07999992370605469,-2.9600000381469727,0.9174985885620117,2.7099990844726562,2.6599998474121094,0,-0.014859683909189236,1.5679018159897522,37.18999862670898,3.784298472631532,35.65999984741211,1.0000060074131478,35.4900016784668,-0.014859683909189236
10110,2020-04-21,35.0,35.779998779296875,34.860000610351555,35.7599983215332,2906600.0,-0.03687397212331778,1.299997615811953,3.3043471049707263,49.32533638814047,60.992969552095346,1.3717504191797474,-0.042211646082506604,3.3341987100414343,7.158842546574199,12.703484121336672,1.4799995422363352,1.8712183264852627,-0.2825002670288086,-3.1783405190523695,2.6133399849947523,-1.730420393040589,1.1654198589829718,2.654166881561281,11.387883930086543,-39.57824971812151,1.44792012601178,4,1.260000228881836,-1.619999885559082,2.1924991607666016,3.984999656677246,4.0,1,-0.005142865862165169,-7.138014495994528,36.34000015258789,1.5679018159897522,37.18999862670898,3.784298472631532,35.65999984741211,-0.005142865862165169
10111,2020-04-22,35.400001525878906,35.709999084472656,34.759998321533196,35.52000045776367,3132800.0,0.0114286150251115,2.800032043701534,0.15789368013692787,56.15447339855654,60.69907401244176,0.9843377300928893,-0.21042467453067815,2.6632881842910905,6.710099590906978,10.559170507322513,0.9500007629394602,1.9196842113945536,-0.03649883270263388,-2.5744655894191695,2.5014679240139017,-1.3054822110609052,1.2324845456556375,2.194682024154666,25.622806719837094,-27.021680677409314,1.2689833783582678,4,0.8599987030029297,-2.0200014114379883,1.5799980163574219,3.4249982833862305,3.9099998474121094,2,-0.0014125155254939292,1.299997615811953,35.0,-7.138014495994528,36.34000015258789,1.5679018159897522,37.18999862670898,-0.0014125155254939292
10112,2020-04-23,35.7400016784668,36.20000076293945,35.470001220703125,35.59000015258789,2417400.0,0.00960452367041098,-2.743593254822176,-1.2500238420701275,55.72704991922819,58.822615344257045,0.5904188754900659,-0.3278048966307665,2.036559665583532,6.319806523879777,9.103876352942835,0.7999992370605469,1.9891225410582578,0.15150127410888814,-2.0363917383982084,2.3393942866159847,-0.9424452321446637,1.24544778036244,1.7963882066696186,35.897514720801,-18.142075599915806,1.0939465062535496,4,0.3599987030029297,-2.360001564025879,1.1049976348876953,3.08499813079834,3.1499977111816406,3,-0.017347585827215406,2.800032043701534,35.400001525878906,1.299997615811953,35.0,-7.138014495994528,36.34000015258789,-0.017347585827215406
10113,2020-04-24,35.9900016784668,36.15999984741211,35.36000061035156,36.08000183105469,2244700.0,0.006994963297682899,5.4000915541313805,-0.5999949137887188,55.47385608183897,57.02649785817181,0.10187153766544554,-0.48201707817366923,1.5132658891780864,6.020616408330767,8.001921558257532,0.7999992370605469,1.900068343870302,0.32500114440917827,-1.8029236098792367,2.4529258986975933,-0.7389612327350292,1.3889635215533858,1.4892604150704045,45.05501261782943,-9.974911323771487,1.0639623771442075,4,0.10999870300292969,-2.610001564025879,0.6699981689453125,2.7699975967407227,3.6799964904785156,4,-0.01694916871083485,-2.743593254822176,35.7400016784668,2.800032043701534,35.400001525878906,1.299997615811953,35.0,-0.01694916871083485
10114,2020-04-27,36.540000915527344,36.709999084472656,35.810001373291016,35.86999893188477,1906500.0,0.015282000872748336,-1.278483579840941,-7.44445386343399,53.259013282732454,55.40506007685737,-0.4184514634047716,-0.835422187185813,0.7016900873511389,5.4183777033994005,6.752662079240057,0.8999977111816406,1.7792865531176503,0.7230003356933565,-1.1757317030696441,2.621732374456357,-0.2263656836881438,1.6723663550748569,0.8832759422426264,91.28214859315979,37.340284808303224,0.9493660193815002,4,-0.4549999237060547,-3.160000801086426,-0.10750102996826172,2.219998359680176,3.9699974060058594,0,0.01614669233183208,5.4000915541313805,35.9900016784668,-2.743593254822176,35.7400016784668,2.800032043701534,35.400001525878906,0.01614669233183208
10115,2020-04-28,37.16999816894531,37.310001373291016,36.310001373291016,37.16999816894531,2657800.0,0.01724130371190702,6.142693659573308,0.0,54.92141692179492,54.92878215159028,-1.1839253889997963,-1.4333727779017806,-0.17183728927666664,4.745181928892286,6.380566156966585,1.0,1.3315891720807045,1.2859977722167955,-0.7068988168925969,3.278894361326188,0.28954947766209926,2.2824460667714916,0.19841315777277657,94.50968483158508,39.69834435229059,0.9964482945546966,4,-1.0849971771240234,-3.7899980545043945,-1.2599973678588867,1.3000011444091797,3.970001220703125,1,0.04923330431002304,-1.278483579840941,36.540000915527344,5.4000915541313805,35.9900016784668,-2.743593254822176,35.7400016784668,0.04923330431002304
10116,2020-04-29,38.40999984741211,38.599998474121094,37.63999938964844,37.900001525878906,3875400.0,0.03336028354994092,1.157312039501601,100.0,57.52143425460886,55.272854998037474,-2.1972285497651427,-2.549708632302945,-1.6356651017867279,3.468594013089401,6.454707963972371,1.4300003051757812,1.024273578288124,2.364499473571776,0.10600966074729001,4.622989286396262,1.2352545671595365,3.4937443799840153,-3.729999542236328,94.13584098824272,39.87812613611882,1.1292449064122427,4,-1.730001449584961,-3.8600006103515625,-3.5774993896484375,-0.6950006484985352,4.1100006103515625,2,0.015360587215093258,6.142693659573308,37.16999816894531,-1.278483579840941,36.540000915527344,5.4000915541313805,35.9900016784668,0.015360587215093258
10117,2020-04-30,37.13999938964844,38.709999084472656,37.04999923706055,38.400001525878906,4571500.0,-0.03306431821944511,-1.3055514347475947,-2.47060055500288,48.307682917668274,53.634007328440106,-0.7769130974283485,-1.0774062182099655,-0.5933889169902997,4.690739019893428,5.912812585505239,1.6599998474121094,0.7004996732444582,0.9309989929199247,-1.1291064482479811,2.9911044340878306,-0.0990537276640282,1.9610517135038776,-2.3815991210937497,53.13431612125961,3.67986977823886,1.0300527205839543,4,-0.4050006866455078,-1.8450002670288086,-2.6974992752075195,0.5749998092651367,5.75,3,0.058427625721700904,1.157312039501601,38.40999984741211,6.142693659573308,37.16999816894531,-1.278483579840941,36.540000915527344,0.058427625721700904
10118,2020-05-01,35.11999893188477,36.93000030517578,34.939998626708984,36.65999984741211,2772900.0,-0.054388812357564875,-1.0947369266414229,1.2222208766522702,46.48408260190059,53.01937175182991,1.0265293845950296,1.0591147858432421,1.1623376994294219,6.638516978360919,5.397205453945861,2.200000762939453,0.5808627865863514,-1.1285013198852454,-3.0634022337702476,0.8063995939997568,-2.0959517768277465,-0.1610508629427443,-0.20353471069336848,4.774543324129006,-45.02420861737679,0.9674504569425018,5,1.614999771118157,0.6500015258788991,-0.7074995040893626,2.5950002670288015,7.2600021362304545,4,0.107346257756886,-1.3055514347475947,37.13999938964844,1.157312039501601,38.40999984741211,6.142693659573308,37.16999816894531,0.107346257756886
10119,2020-05-04,34.759998321533196,34.959999084472656,34.34999847412109,34.77000045776367,2530500.0,-0.010250587166867442,2.128213153879296,0.006494889794952403,40.23620490996708,52.0094682542551,1.2726722734176406,1.5049375358180228,1.2590709257860055,6.920913744993008,4.950899255734755,0.7700004577636861,0.5363713953820763,-1.494001770019537,-3.4103075472359805,0.42230400719690664,-2.4521546586277623,-0.5358488814113116,3.9500007629394602,9.403664908639747,-35.961008031201864,0.9581528886082221,5,1.770000457763679,1.1700019836425852,-0.39749813079833274,2.955000877380378,6.580001831054695,0,0.14125431773598396,-1.0947369266414229,35.11999893188477,-1.3055514347475947,37.13999938964844,1.157312039501601,38.40999984741211,0.14125431773598396
10120,2020-05-05,34.959999084472656,35.56999969482422,34.919998168945305,35.150001525878906,2623400.0,0.005753762157564957,-3.814749929358375,18.996186117454087,47.62330626551324,51.06156079502806,1.1917230839109791,1.307384930949496,0.8275158158574527,6.64480197900275,5.022157831850102,0.8100013732910227,0.21594769988963947,-1.2530010223388643,-3.245577962058995,0.7395759173812664,-2.2492894921989333,-0.25671255247879543,3.6627999877929653,13.990837728400733,-34.37105310400907,0.9962884698600664,5,1.5699996948242188,1.0349998474121094,-0.6424989700317383,2.755000114440918,3.6399993896484375,1,0.15875284274608448,2.128213153879296,34.759998321533196,-1.0947369266414229,35.11999893188477,-1.3055514347475947,37.13999938964844,0.15875284274608448
10121,2020-05-06,34.400001525878906,35.310001373291016,34.310001373291016,35.080001831054695,2934400.0,-0.016018237221363973,-1.3255797448590336,3.5789029874719294,44.54073380381278,49.81863678220413,1.7823906422886466,1.8371346783469917,1.2217262696293432,7.120987045229114,5.137875382224198,1.0,0.12610295355178636,-1.7339986801147447,-3.884498181118545,0.4165008208890555,-2.8092484306166483,-0.658748929612841,4.137341534423825,2.045459077380307,-46.50705549342793,1.0752497505019003,5,2.1099987030029297,1.7149982452392578,-0.1875019073486328,3.314997673034668,5.029998779296875,2,0.1959301617675533,-3.814749929358375,34.959999084472656,2.128213153879296,34.759998321533196,-1.0947369266414229,35.11999893188477,0.1959301617675533
10122,2020-05-07,34.759998321533196,35.220001220703125,34.689998626708984,34.889999389648445,2964600.0,0.010465022665288704,-2.9259384845787593,0.191177955547596,38.28350313710257,47.9085975661223,1.4178648915291063,1.4141784068038916,0.7147606724970359,6.66756257403199,5.304974456616826,0.8199996948242188,0.18626042902081252,-1.2880018234252972,-3.51639864724725,0.9403950003966557,-2.4022002353362737,-0.17380341151432077,3.608251071289068,17.17546304182892,-25.251073254485306,1.1141984119109776,5,1.75000190734864,1.355001449584968,-0.44499874114989524,2.955000877380378,4.740001678466804,3,0.22324518155754025,-1.3255797448590336,34.400001525878906,-3.814749929358375,34.959999084472656,2.128213153879296,34.759998321533196,0.22324518155754025
10123,2020-05-08,36.38999938964844,36.4900016784668,35.25,35.400001525878906,2890500.0,0.04689301342990815,1.0840321587936605,-7.615305613426791,50.224211871408755,47.57139740930856,-0.1669903919567659,-0.32627399810847635,-0.9737632981124307,4.948033223104261,4.785113529258051,1.7300033569336009,0.15507662857663718,0.4014993667602553,-1.715422576838833,2.5184213103593436,-0.6569616050392852,1.459960338559796,1.81592008239258,95.41273968719487,52.740615234972644,1.0584609717995428,5,0.12000083923339844,-0.2649993896484375,-2.5299997329711914,1.3249998092651367,4.3600006103515625,4,0.17862050313331412,-2.9259384845787593,34.759998321533196,-1.3255797448590336,34.400001525878906,-3.814749929358375,34.959999084472656,0.17862050313331412
10124,2020-05-11,35.43000030517578,36.08000183105469,35.06999969482422,36.0,2588600.0,-0.026380849150157926,1.7671164156642245,-0.5757585098758486,51.996288018588245,47.246383086730035,0.6917406861474973,0.6148428500356999,-0.0856162261008322,5.799558411599094,4.783715753580475,1.3199996948242188,0.08379319313284128,-0.5264997482299805,-2.6575362010217987,1.6045367045618377,-1.5920179746258896,0.5390184781659286,2.6200824429152334,51.37609060079724,4.550638009678977,1.0655182263959087,5,1.0799999237060547,0.8499984741210938,-1.9500007629394531,2.284998893737793,5.040000915527351,0,0.19616146494709907,1.0840321587936605,36.38999938964844,-2.9259384845787593,34.759998321533196,-1.3255797448590336,34.400001525878906,0.19616146494709907
10125,2020-05-12,34.740001678466804,36.02999877929688,34.65999984741211,35.86999893188477,2321900.0,-0.01947498224007016,-1.1240278443131355,1.9824523831831993,47.01627386644623,46.07914304360086,1.1184075384519971,1.1678193169804771,0.48466802913824125,6.372297148663684,4.8041524832451845,1.3699989318847727,-0.022814471127531988,-1.0914983749389577,-3.1986912994141434,1.015694549536228,-2.1450948371765506,-0.03790191270136489,3.160477814632209,19.724781879840876,-28.552371738173917,1.0535964622375933,5,1.769998550415032,1.769998550415032,-0.8650021553039622,2.9749975204467702,5.8400001525878835,1,0.18998267574097505,1.7671164156642245,35.43000030517578,1.0840321587936605,36.38999938964844,-2.9259384845787593,34.759998321533196,0.18998267574097505
10126,2020-05-13,33.84000015258789,34.799999237060554,33.630001068115234,34.5,2888800.0,-0.02590677842243083,-1.1666672553556108,0.5840720810743294,41.82443061844083,45.35878167702003,1.4549897261717106,2.0425936303891064,1.2771743752824563,7.162985271676021,5.1002524702704495,1.1699981689453196,-0.16713087386443704,-1.9089998245239244,-4.19417262981294,0.37617298076509087,-3.0515862271684284,-0.7664134218794203,3.916860215718799,7.342623764225083,-40.7448203028587,1.1425864026445076,5,1.4400005340576172,2.3299999237060547,0.37999916076660156,3.8749990463256836,6.400001525878906,2,0.14066188829993798,-1.1240278443131355,34.740001678466804,1.7671164156642245,35.43000030517578,1.0840321587936605,36.38999938964844,0.14066188829993798
10127,2020-05-14,34.15999984741211,34.220001220703125,33.009998321533196,33.419998168945305,2448700.0,0.009456255714577644,1.8139457517354731,-1.1212149235615516,42.17278595720881,44.879748716498725,0.7463051581776341,1.6911626035922467,0.8089500094590676,6.729154057938416,5.258126024621593,1.210002899169929,-0.3962402787903656,-1.5140001296997099,-3.9073712581008238,0.879370998701404,-2.710685693900267,-0.31731456549915293,3.3492489628830953,33.045988981235794,-14.78784489150236,1.1966855642005572,5,0.5900001525878906,1.6999988555908203,0.5725007057189941,3.554999351501465,5.840000152587891,3,0.15427401877353675,-1.1666672553556108,33.84000015258789,-1.1240278443131355,34.740001678466804,1.7671164156642245,35.43000030517578,0.15427401877353675
10128,2020-05-15,34.11999893188477,34.77000045776367,33.90999984741211,34.0,6204700.0,-0.0011709869937358564,-4.733351983011838,0.16216035095136044,39.17708969898348,44.76206924861166,0.7035214524137174,1.5698618270857239,0.730732712712431,6.651540114445218,5.616681130443745,0.8600006103515625,-0.7963589903315977,-1.40050106048583,-3.778226328509028,0.9772242075373683,-2.589363694497429,-0.2116384264742308,3.0293098393094695,36.15633033998022,-5.926229072295548,1.1888626340115989,5,0.6300010681152273,1.739999771118157,0.6400017738342214,3.5950002670288015,5.8100013732910085,4,0.15767881701448916,1.8139457517354731,34.15999984741211,-1.1666672553556108,33.84000015258789,-1.1240278443131355,34.740001678466804,0.15767881701448916
10129,2020-05-18,35.79999923706055,35.9900016784668,35.18000030517578,35.209999084472656,2599800.0,0.04923799407290819,-1.49232069392522,4.916711701687728,44.39902296335552,44.40381554837191,-0.9090353758211194,-0.1609186558490734,-1.0281572135912995,4.858827583890701,5.67393144494992,1.8700027465820241,-0.9436071642073358,0.30649929046630575,-2.0441535708817824,2.657152151814394,-0.8688271402077419,1.4818257211403534,1.0181646981608097,92.38412227239692,54.581388148301926,1.175326430674044,5,-1.0499992370605469,0.05999946594238281,-1.0774998664855957,1.9149999618530273,3.520000457763672,0,0.138268180682394,-4.733351983011838,34.11999893188477,1.8139457517354731,34.15999984741211,-1.1666672553556108,33.84000015258789,0.138268180682394
10130,2020-05-19,34.81999969482422,35.439998626708984,34.759998321533196,35.43000030517578,1980700.0,-0.02737428947266074,1.1587405389040493,-1.033899072188278,35.004173222349095,43.344197705987064,0.054777235059539464,0.8484023160888512,-0.0646247655859824,5.718313923594273,5.650535350102361,1.0400009155273509,-0.9417832722449759,-0.6645002365112305,-3.0244686814622455,1.6954682084397845,-1.8444844589867415,0.5154839859642806,1.6935109913020838,60.73823269627117,28.81945817990755,1.1799842224755082,5,-0.06999969482421875,1.039999008178711,-0.22249937057495117,2.8949995040893555,5.130001068115234,1,0.16226311244680325,-1.49232069392522,35.79999923706055,-4.733351983011838,34.11999893188477,1.8139457517354731,34.15999984741211,0.16226311244680325
10131,2020-05-20,35.349998474121094,35.45000076293945,35.02000045776367,35.169998168945305,1955300.0,0.01522110235330243,1.263130420815933,-0.29508217224905486,42.03026893795799,43.76050501719322,-0.3646386223232341,0.33145945793321374,-0.6639445293658,5.067744344184533,5.5764807898140685,0.6300010681152344,-0.8026688627577769,-0.13200130462646342,-2.4924525633007235,2.2284499540477967,-1.3122269339635935,1.0482243247106666,0.8832312228377575,78.52340659762675,47.25220842212961,1.1802256293371312,5,-0.5999984741210938,0.5100002288818359,-0.8199982643127441,2.3650007247924805,3.5800018310546875,2,0.147949181971319,1.1587405389040493,34.81999969482422,-1.49232069392522,35.79999923706055,-4.733351983011838,34.11999893188477,0.147949181971319
10132,2020-05-21,35.11999893188477,35.31999969482422,34.889999389648445,35.09999847412109,1817300.0,-0.006506352253584868,1.0476108300560056,0.11111346585859191,50.0,43.73559258703669,-0.08739302409225047,0.5403314353865412,-0.4412801212626647,5.173014901105638,5.789386051502619,0.45999908447264914,-0.8008486218383837,-0.3310007095336829,-2.6934694294301025,2.0314680103627367,-1.5122350694818891,0.8502336504145234,0.8553722550400238,58.172981696805536,22.57730310365671,1.1812343599482082,5,-0.5749988555908274,0.739999771118157,-0.5849986076355052,2.5950002670288015,4.540000915527337,3,0.1457859596326374,1.263130420815933,35.349998474121094,1.1587405389040493,34.81999969482422,-1.49232069392522,35.79999923706055,0.1457859596326374
10133,2020-05-22,35.380001068115234,35.40999984741211,34.810001373291016,35.049999237060554,1745700.0,0.007403250117824278,2.0769200672952777,16.49971390424121,53.319073820547466,43.88256878725438,-0.5651629066050177,0.24483946299817205,-0.5919475565364039,4.791403497647266,5.93587863476123,0.5999984741210938,-0.7011236057230192,-0.04049854278564169,-2.3893791368048625,2.308382051233579,-1.214938839795252,1.1339417542239687,0.3581402895782375,50.406589794007196,11.022835462016424,1.174440297009612,5,-0.8600025177001953,0.4799976348876953,-0.7675013542175293,2.33499813079834,4.520000457763672,4,0.13058221572662276,1.0476108300560056,35.11999893188477,1.263130420815933,35.349998474121094,1.1587405389040493,34.81999969482422,0.13058221572662276
10134,2020-05-26,37.13000106811523,37.349998474121094,36.29999923706055,36.310001373291016,2720900.0,0.0494629719380395,-1.4999863761455392,2.484833772599098,59.96328221029744,45.32112526990451,-2.289414577722617,-1.537522440220009,-2.309960964214312,2.925063356850629,6.522661145703329,1.9699974060058594,-0.5019565642553516,1.6800014495849567,-0.7417681194314056,4.101771018601319,0.4691166650767755,2.890886234093138,-4.120002746582031,91.50589216042911,46.88967868410383,1.2108847845081827,5,-1.9500026702880788,-1.2700023651122976,-2.3100008964538503,0.584998130798347,2.279998779296882,1,0.07541069637794884,2.0769200672952777,35.380001068115234,1.0476108300560056,35.11999893188477,1.263130420815933,35.349998474121094,0.07541069637794884
10135,2020-05-27,39.0,39.0,37.72000122070313,37.72000122070313,4187100.0,0.05036355717992702,-1.000000000000011,1.560974702034821,68.8524574786221,48.32423936548022,-3.901912340050856,-3.439750521753851,-4.062397962726784,0.9522492102284019,7.095362815542375,1.8699989318847727,-0.5261517688034587,3.4585002899169908,0.6549213882220997,6.262079191611882,2.056710839069545,4.860289740764436,-5.903201675415048,100.0,47.93347055372574,1.4017894508474447,5,-2.9950008392333984,-2.9950008392333984,-4.179999828338623,-1.2850008010864258,0.5600013732910156,2,0.008205120380108122,-1.4999863761455392,37.13000106811523,2.0769200672952777,35.380001068115234,1.0476108300560056,35.11999893188477,0.008205120380108122
10136,2020-05-28,39.0,39.66999816894531,38.88999938964844,39.66999816894531,4333100.0,0.0,1.3283609282834954,-0.5234365686765401,67.90541226276954,51.18342006609807,-3.456478084591275,-3.5766600716536985,-4.0255859294462795,0.8498272409456717,7.1492132539050735,0.779998779296875,-0.49797966073764144,3.4290002822875962,0.4892263620817232,6.368774202493469,1.9591133221846633,4.898887242390529,-5.6670736083984465,86.21402035605435,28.50572456319825,1.469886960102935,5,-2.210000991821289,-2.660001754760742,-4.179999828338623,-1.2850008010864258,0.6699981689453125,3,0.02435899392152452,-1.000000000000011,39.0,-1.4999863761455392,37.13000106811523,2.0769200672952777,35.380001068115234,0.02435899392152452
10137,2020-05-29,39.310001373291016,39.45000076293945,38.4900016784668,38.63999938964844,3755800.0,0.007948753161308053,1.0210490810602442,-1.0000056935935686,63.878335820259636,53.92800296846209,-3.306880867969852,-3.916558818459329,-4.222201167638914,0.44391491645892955,7.463392471194533,0.9599990844726562,-0.32864558728100235,3.6305015563964815,0.31122091734975044,6.949782195443213,1.9708612368731124,5.290141875919851,-5.5968506750488345,92.59265364174317,38.015662302233046,1.6596403195233667,5,-2.095003128051758,-2.970003128051758,-4.490001201629639,-1.5950021743774414,-0.09000015258788352,4,-0.009666778296614997,1.3283609282834954,39.0,-1.000000000000011,39.0,-1.4999863761455392,37.13000106811523,-0.009666778296614997
10138,2020-06-01,38.88999938964844,39.08000183105469,38.4900016784668,39.08000183105469,2563100.0,-0.010684354336551793,5.21044812078381,-0.28358489384355234,67.3346589210756,56.47640696376432,-2.3904830612208343,-3.3725486518162455,-3.705540373173889,0.7733718705561046,7.980055896759197,0.8199996948242188,0.002000133941344018,3.0219995498657255,-0.5796765192446856,6.6236756189761365,1.22116151531052,4.822837584420931,-4.819437843164067,76.85462829329032,20.96920402302426,1.800838034555204,6,-1.6750011444091797,-2.5500011444091797,-4.149999141693115,-1.1750001907348633,-0.20999908447265625,0,0.0197994463833453,1.0210490810602442,39.310001373291016,1.3283609282834954,39.0,-1.000000000000011,39.0,0.0197994463833453
10139,2020-06-02,39.66999816894531,39.709999084472656,38.83000183105469,39.0,2902300.0,0.020056538738452367,1.3466593424479167,-3.526260841631866,74.47862349708748,60.86245699429081,-2.8650865609720313,-3.9693527846972643,-4.285945766453899,-0.08557194009810587,8.350386480041292,0.8799972534179688,0.35833903421836055,3.5564983367919893,-0.38089203361814583,7.4938887072021245,1.5878031515869253,5.525193521997053,-5.263470425113283,97.98990158453876,35.98005716720019,1.968695185205066,6,-2.4099979400634766,-3.309999465942383,-4.92999792098999,-1.9549989700317383,-1.8599967956542969,1,0.0057979170040307615,5.21044812078381,38.88999938964844,1.0210490810602442,39.310001373291016,1.3283609282834954,39.0,0.0057979170040307615
10140,2020-06-03,40.5099983215332,40.63000106811523,39.93999862670898,40.0,2280500.0,0.021174696026214246,-1.1904802271859805,0.7611936049557039,83.31666706045827,65.4498345634575,-3.143670900852136,-4.608523349106761,-4.870567140293133,-0.9930891558912691,9.220635479978215,0.9600028991699148,0.8151513060212068,4.1189985275268555,-0.2362273552704508,8.474224410324162,1.9413855861282059,6.296611468925505,-5.679192870449924,94.39239342018043,24.4154765471135,2.177612941398653,6,-2.789997100830078,-3.6899986267089915,-5.7774977684021,-2.964999198913574,-1.1299972534179759,2,-0.02715375264620501,1.3466593424479167,39.66999816894531,5.21044812078381,38.88999938964844,1.0210490810602442,39.310001373291016,-0.02715375264620501
10141,2020-06-04,41.13999938964844,41.15999984741211,40.02999877929688,40.2400016784668,2463500.0,0.01555174263683834,1.4042611042347108,1.7647072023217372,83.8178157390956,69.20736964557923,-3.2027967727431843,-4.962100093780933,-5.329639554893973,-1.6844358663690286,9.91829029255377,1.1300010681152273,1.1344460164664838,4.411999702453613,-0.32120904168223063,9.145208446589457,2.0453953303856878,6.778604074521539,-5.729274376861966,99.25091867117001,23.586184402229662,2.3666043720679224,6,-3.154998779296875,-4.055000305175781,-6.407498836517334,-3.8649988174438477,-1.3800010681152344,3,-0.03840539717545488,-1.1904802271859805,40.5099983215332,1.3466593424479167,39.66999816894531,5.21044812078381,38.88999938964844,-0.03840539717545488
10142,2020-06-05,42.52000045776367,42.88000106811523,41.95000076293945,41.95000076293945,3539700.0,0.03354402257143607,-2.2631607126125757,0.6333346049023223,86.02057842046722,72.84087015668142,-3.824953424767145,-6.040639877216961,-6.531402502407424,-3.1258852495161236,10.880935040906895,1.7400016784667898,1.7409656673225555,5.404000663757323,0.11092930947509672,10.697072018039545,2.7574649866162133,8.050536340898432,-6.419362464822122,91.79952937578003,10.67717950465817,2.6465356771411117,6,-2.9300003051757812,-4.57500076293946,-6.905001640319824,-5.4800004959106445,-2.0800018310546946,4,-0.06702733438701036,1.4042611042347108,41.13999938964844,-1.1904802271859805,40.5099983215332,1.3466593424479167,39.66999816894531,-0.06702733438701036
10143,2020-06-08,42.88999938964844,42.91999816894531,41.88999938964844,42.52000045776367,4290500.0,0.008701762180183703,3.790731097133631,0.6491212806681746,84.25120089223358,75.53952778800766,-3.372258298142043,-6.217480418315546,-6.771927696864559,-3.5570822072590857,12.571549575696922,1.029998779296875,2.2586491009047265,5.448999595642093,-0.42293840525995563,11.320937596544145,2.5130305951910685,8.384968596093117,-5.840250566182576,99.2665328567911,18.76035775677579,2.9359690004510255,6,-2.5699996948242188,-4.92500114440918,-6.875000476837158,-6.104998588562012,-1.9899978637695312,0,-0.08556768993172481,-2.2631607126125757,42.52000045776367,1.4042611042347108,41.13999938964844,-1.1904802271859805,40.5099983215332,-0.08556768993172481
10144,2020-06-09,42.38000106811523,42.70000076293945,41.88000106811523,42.11999893188477,3929400.0,-0.011890844690855773,-1.2162217892012592,0.7027105048817572,88.25911212544638,77.69582274876592,-2.2788795647565863,-5.4389674455707535,-6.1047640202269875,-3.1101124252844343,14.280768318489528,1.0099983215332102,2.7226924932374033,4.591501235961907,-1.5935887233362962,10.77659119526011,1.4989562563128018,7.684046215611012,-4.391012349372652,81.87928913489546,-1.0808260945042605,3.0925449796491025,6,-1.6750011444091726,-4.4150028228759695,-6.1275014877319265,-5.655001640319817,-1.420001983642571,1,-0.08730534850607063,3.790731097133631,42.88999938964844,-2.2631607126125757,42.52000045776367,1.4042611042347108,41.13999938964844,-0.08730534850607063
10145,2020-06-10,41.34000015258789,42.400001525878906,41.27999877929688,42.310001373291016,4093400.0,-0.024539898284943296,-1.055043431395208,-3.730743272983566,78.82579321997437,78.90919841067756,-0.9745245332021284,-4.088793499698113,-4.991556657128243,-2.1549962855542972,15.679038480969055,1.1200027465820241,3.1553706771186683,3.2215003967285156,-2.9829915093869417,9.42599230284397,0.11925444367079052,6.323746349786241,-2.5620499218128785,45.328776815083366,-36.61485728192212,3.1022459530577273,6,-0.6350002288818359,-3.375001907348633,-5.1100006103515625,-4.714999198913574,-0.17000198364257812,2,-0.08538942347042777,-1.2162217892012592,42.38000106811523,3.790731097133631,42.88999938964844,-2.2631607126125757,42.52000045776367,-0.08538942347042777
10146,2020-06-11,38.599998474121094,40.38999938964844,38.54999923706055,40.150001525878906,3486800.0,-0.06627967267424584,-1.2303011527310894,1.5979392795343716,63.48836473458736,78.86586829004732,1.9028778764139602,-1.0265311092776557,-2.1877235337158822,0.48476291983585895,15.941286425839769,2.7900009155273438,3.3320453526292866,0.2434988021850586,-5.626103032628805,6.113100636998922,-2.6913021152218732,3.1782997195919904,4.319999694824219,1.1441475808091874,-80.34436178700365,2.9348009174069336,6,2.105001449584961,-0.6350002288818359,-2.3374996185302734,-2.064997673034668,1.6200027465820384,3,0.02020732188673735,-1.055043431395208,41.34000015258789,-1.2162217892012592,42.38000106811523,3.790731097133631,42.88999938964844,0.02020732188673735
10147,2020-06-12,39.43000030517578,39.97000122070313,38.65999984741211,39.599998474121094,3304600.0,0.021502638960235965,1.8791123109426582,0.10967602209074531,65.0333991205526,78.61017275665586,1.2199821214199105,-1.5193733794619817,-2.900701439001182,-0.43959689913537403,15.910735212252897,1.3700027465820384,3.251861463140685,0.8100006103515653,-4.7303056639589585,6.350306884662089,-1.9601525268036966,3.5801537475068272,3.402597885131833,20.137329135128482,-62.58606748768568,2.7701531371552623,6,1.3049983978271484,-1.4650020599365234,-3.1175003051757812,-3.465001106262207,1.4300003051757812,4,0.008369211610533611,-1.2303011527310894,38.599998474121094,-1.055043431395208,41.34000015258789,-1.2162217892012592,42.38000106811523,0.008369211610533611
10148,2020-06-15,39.5,39.58000183105469,38.040000915527344,38.25,2955000.0,0.0017752902430241413,1.184392788347077,-7.353020375190737,60.05088202301179,77.00709037064745,1.3919936504462456,-1.2286441653754139,-2.8652805628111793,-0.6014717416655344,16.095874898165917,1.5400009155273438,3.2000655593550107,0.6110002517700224,-4.516395573516498,5.738396077056542,-1.9526976608732411,3.174698164413286,3.2469462112426726,31.330453482384858,-48.204918285223044,2.563697912643261,6,0.9799995422363281,-1.5350017547607422,-3.1875,-3.570000648498535,1.6599998474121094,0,0.023797433587569028,1.8791123109426582,39.43000030517578,-1.2303011527310894,38.599998474121094,-1.055043431395208,41.34000015258789,0.023797433587569028
10149,2020-06-16,40.75,41.400001525878906,40.18999862670898,40.72999954223633,2780800.0,0.03164556962025311,-1.2000006935798624,0.0160003662109375,57.83347847617096,74.17562497239332,0.34788675792212587,-2.2016690318652934,-4.003477463694118,-1.9376496355643695,17.334512229967768,1.9000015258789062,3.244893759562622,1.6135002136230483,-3.361694364110356,6.588694791356453,-0.8740970752436539,4.1010975024897505,1.80866839941406,62.155933603278534,-14.17980762131402,2.4875972888667026,6,-0.2700004577636719,-2.785001754760742,-4.432499885559082,-5.7300004959106445,1.5099983215332031,1,0.003681019039973199,1.184392788347077,39.5,1.8791123109426582,39.43000030517578,-1.2303011527310894,38.599998474121094,0.003681019039973199
10150,2020-06-17,40.47000122070313,41.0099983215332,40.150001525878906,41.0099983215332,2347200.0,-0.006871135688266694,2.185190417994165,-26.99923707800842,56.419216738018726,71.13133619449587,0.694666945583954,-1.5564850173088232,-3.649052820148597,-1.7356338030908702,18.400697597680946,0.8599967956542969,3.2935199402888315,1.0510013580322308,-3.5171859441655045,5.619188660229966,-1.2330922930666404,3.335095009131102,1.907920479355461,72.32142451669178,-2.6505705888628768,2.2840936510988685,6,0.00999832153319602,-2.5050029754638743,-4.075001716613777,-6.210001945495613,1.6199989318847585,2,0.012107680973304724,-1.2000006935798624,40.75,1.184392788347077,39.5,1.8791123109426582,39.43000030517578,0.012107680973304724
10151,2020-06-18,40.58000183105469,40.65999984741211,39.93999862670898,40.11000061035156,2139600.0,0.0027180777621347296,1.2857281259461322,-0.87037730384228,55.64444456500769,67.75621021055593,0.5552694820462918,-1.3223760318203404,-3.6882624582696764,-1.9114746985357627,19.482236550469395,0.7200012207031321,3.2046983211511773,0.8995018005371094,-3.2692566628225137,5.0682602638967325,-1.1848774311427022,2.983881032216921,1.6244030376226561,75.5952516110281,2.73433187599737,2.0843792316798133,6,-0.10000228881835938,-2.6150035858154297,-4.070001602172852,-6.320002555847168,1.5499992370605398,3,0.01453909096275896,2.185190417994165,40.47000122070313,-1.2000006935798624,40.75,1.184392788347077,39.5,0.01453909096275896
10152,2020-06-19,40.2400016784668,41.66999816894531,40.18999862670898,41.25,5032300.0,-0.00837851496417874,-1.6666552111649688,-2.1489270177261215,56.04298141931986,64.62196360245441,0.6010465825173341,-0.6104278394268476,-3.2960815689843983,-1.6461875171762017,20.716871383394704,1.4799995422363352,2.9347970261212737,0.30350151062011577,-3.2728020578229504,3.879805079063182,-1.4846502736014173,2.091653294841649,1.7978270320845482,60.60612748034326,-11.264250506455042,1.788151784221534,6,0.12999916076660156,-2.275003433227539,-4.51500129699707,-5.980002403259277,2.3499984741210938,4,-0.0004970292477489702,1.2857281259461322,40.58000183105469,2.185190417994165,40.47000122070313,-1.2000006935798624,40.75,-0.0004970292477489702
10153,2020-06-22,40.0,40.22000122070313,39.5099983215332,40.09000015258789,1551400.0,-0.005964256174353699,3.0571328922844287,0.089109210054199,51.552218624039696,60.543419880075895,0.4335868035225019,-0.006915397562821113,-3.041073927535301,-1.4792208272460812,21.91834637967319,0.7300033569335938,2.5794885303124317,-0.1675001144409194,-3.0302326309887206,2.695232402106882,-1.5988663727148165,1.2638661438329777,1.8779155987503842,22.685264494526088,-43.985865640013735,1.4313662582738989,6,0.220001220703125,-1.585000991821289,-4.695000648498535,-5.7400007247924805,2.9199981689453125,0,0.021500015258788974,-1.6666552111649688,40.2400016784668,1.2857281259461322,40.58000183105469,2.185190417994165,40.47000122070313,0.021500015258788974
10154,2020-06-23,39.93000030517578,40.5,39.91999816894531,40.5,2217200.0,-0.0017499923706054688,1.0350952336336015,6.3333192048488955,47.058834908410546,57.01375784545769,0.13355046289674988,0.2989352920371715,-2.9078929521215358,-1.5172549696343154,22.715151640129804,0.5800018310546875,2.0041175703432046,-0.3774997711181669,-2.8638999954021997,2.108900453165866,-1.6206998832601869,0.8657003410238531,1.7943987062456799,19.444537653360555,-41.9140093945654,1.2432001121420173,6,-0.07500076293945312,-1.0900020599365234,-4.625000953674316,-5.77500057220459,3.4300003051757812,1,0.030803895137383464,3.0571328922844287,40.0,-1.6666552111649688,40.2400016784668,1.2857281259461322,40.58000183105469,0.030803895137383464
10155,2020-06-24,39.31999969482422,39.599998474121094,38.93000030517578,39.43000030517578,3655800.0,-0.01527674945378088,1.977789834186701,0.19298363025525023,40.752037799602846,54.48749929712608,0.47704745352793054,0.9846206917187246,-2.2782150920643005,-1.0033262518491597,22.521715812462027,1.0,1.4278031863203609,-1.003500366210936,-3.4583929856410123,1.4513922532191401,-2.2309466759259706,0.22394594350409847,2.257023392761475,14.233565463875902,-40.583166299322045,1.2274463097150377,6,0.5349998474121094,-0.48000144958496094,-4.015000343322754,-5.435000419616699,3.5100021362304688,2,0.07477107450476361,1.0350952336336015,39.93000030517578,3.0571328922844287,40.0,-1.6666552111649688,40.2400016784668,0.07477107450476361
10156,2020-06-25,39.95000076293945,40.04999923706055,39.0099983215332,39.15999984741211,2568900.0,0.01602240775699104,1.1010164841516326,-7.181786655569427,35.863594207034296,51.24640986229071,0.06557910145093615,0.45264798957591523,-2.8243961788336946,-1.729904569808383,22.10843098017482,1.0400009155273438,0.8348622003830215,-0.42099933624267294,-2.803770330962294,1.9617716584769482,-1.6123848336024835,0.7703861611171376,1.4855414377639065,37.22632310232585,-12.378938309989735,1.1913854973598108,6,-0.095001220703125,-1.085000991821289,-4.645001411437988,-6.135001182556152,2.979999542236328,3,0.05356694239749937,1.977789834186701,39.31999969482422,1.0350952336336015,39.93000030517578,3.0571328922844287,40.0,0.05356694239749937
10157,2020-06-26,38.93000030517578,39.86000061035156,38.72000122070313,39.81999969482422,4166900.0,-0.02553192586443953,1.3505112474437482,-1.126580200295518,29.671474070256153,47.87092008976231,1.125560568649135,1.5206864236531317,-1.7361804352787686,-0.8199396146455911,21.88198772399698,1.229999542236321,0.3569264588186627,-1.421999740600583,-3.846095045851463,1.002095564650297,-2.6340473932260196,-0.20995208797514664,2.3697202441205363,11.79770946559877,-30.223439503359735,1.2120476526254391,6,1.2649993896484375,-0.06500053405761719,-3.6250009536743164,-5.1150007247924805,3.790000915527351,4,0.08219883734534683,1.1010164841516326,39.95000076293945,1.977789834186701,39.31999969482422,1.0350952336336015,39.93000030517578,0.08219883734534683
10158,2020-06-29,39.65999984741211,39.86999893188477,39.209999084472656,39.36999893188477,1799700.0,0.018751593540041078,-1.1639317607624617,-0.3258439487715729,36.34538460242149,45.48335410379014,0.4700774557465266,0.8973381446731068,-2.43739956177194,-1.6680238661998743,21.6453208496127,0.9399986267089915,0.2433607905523445,-0.7305002212524414,-3.0801431528366123,1.6191427103317295,-1.9053216870445269,0.44432124453964406,1.5093319165334478,52.8089478286212,15.175681679081862,1.1748214657920848,6,0.5349998474121094,-0.7950000762939453,-4.457500457763672,-5.845000267028809,3.6800003051757812,0,0.07387797066184221,1.3505112474437482,38.93000030517578,1.1010164841516326,39.95000076293945,1.977789834186701,39.31999969482422,0.07387797066184221
10159,2020-06-30,39.900001525878906,40.04999923706055,39.45000076293945,39.7400016784668,2839600.0,0.006051479561023143,1.6087158435958038,0.5517218699850178,42.139751903286665,43.896746899931024,0.10820234368905801,0.7119534664555829,-2.6178364104535703,-2.0244764294027107,21.135070952811624,0.5999984741210938,0.037703882020224455,-0.5019987106323214,-2.8390109646819894,1.8350135434173467,-1.6705048376571554,0.6665074163925127,1.144157004129923,88.72195978213165,49.91149133812711,1.1685061270248358,6,0.2949981689453125,-0.29000282287597656,-4.710002899169922,-6.0850019454956055,3.6499977111816406,1,0.07568913602942229,-1.1639317607624617,39.65999984741211,1.3505112474437482,38.93000030517578,1.1010164841516326,39.95000076293945,0.07568913602942229
10160,2020-07-01,39.40999984741211,40.099998474121094,39.33000183105469,40.099998474121094,1991300.0,-0.012280743351575696,1.2318787697853262,-4.312495529647379,55.86107450686398,43.92081689347062,0.4828021476213138,1.175593958761155,-2.0295368475679183,-1.650646066445347,20.15618441530174,0.7699966430664062,-0.08468486919964846,-0.9370004653930692,-3.3147316335203456,1.4407307027342071,-2.125866049456711,0.2518651186705725,1.5139923780174627,49.999999999999744,6.159585360054578,1.1888655840636384,7,0.7849998474121094,0.9099998474121094,-3.8900012969970703,-5.595000267028809,4.619998931884773,2,0.10022838818150448,1.6087158435958038,39.900001525878906,-1.1639317607624617,39.65999984741211,1.3505112474437482,38.93000030517578,0.10022838818150448
10161,2020-07-02,39.560001373291016,40.5099983215332,39.52000045776367,40.0099983215332,2647400.0,0.003806179306259372,-2.7358495998157424,0.6521707882064806,51.04334605509935,43.36530185300167,0.1932165702949007,0.949853241022609,-2.090365986385578,-1.9166470554475197,18.991273026836623,1.0999984741210938,-0.266863984421839,-0.7079990386962862,-3.0797772421717795,1.663779164779207,-1.8938881404340293,0.47789006304145687,1.2486311997424693,46.927458832103824,0.08509656864333692,1.1858891017377458,7,0.05499839782714844,0.9199981689453125,-3.555002212524414,-5.600001335144043,4.930000305175781,3,0.08265926047139671,1.2318787697853262,39.40999984741211,1.6087158435958038,39.900001525878906,-1.1639317607624617,39.65999984741211,0.08265926047139671
10162,2020-07-06,39.66999816894531,40.36000061035156,39.310001373291016,40.13999938964844,1961000.0,0.002780505354799123,1.3076813441094604,1.0444542402766945,51.35564635651029,43.343460489942835,-0.006859559704736284,0.6486504886783848,-2.119034579245877,-2.150206861195045,17.053504952013913,1.0499992370605469,-0.42019599431894505,-0.45550212860107564,-2.5879730499789844,1.676968792776833,-1.5217375892900336,0.6107333320878823,1.0278891377879233,35.38456572580527,-12.865584437883406,1.0662354606889555,7,-0.05499839782714844,0.8100013732910156,-3.104999542236328,-5.374999046325684,4.720001220703125,0,0.08217802588109224,-2.7358495998157424,39.560001373291016,1.2318787697853262,39.40999984741211,1.6087158435958038,39.900001525878906,0.08217802588109224
10163,2020-07-07,39.22000122070313,39.38000106811523,39.0099983215332,39.20000076293945,2271900.0,-0.011343508167702687,1.1764857678197262,-0.042554054931513076,36.01463950770193,42.11632766764188,0.3585660441398417,0.8533549370234894,-1.5993211009761126,-1.8195008503822834,14.97487756244625,0.6599998474121094,-0.5924569473423418,-0.721999168395989,-2.445174457454918,1.0011761206629401,-1.5835868129254536,0.13958847613347558,1.3715706303818678,14.000193277995265,-31.148800396438958,0.861587644529466,7,0.39499855041503196,1.259998321533196,-2.4425029754638743,-4.925002098083503,5.229999542236321,1,0.0892401808022496,1.3076813441094604,39.66999816894531,-2.7358495998157424,39.560001373291016,1.2318787697853262,39.40999984741211,0.0892401808022496
10164,2020-07-08,38.68000030517578,39.38000106811523,38.43000030517578,39.20000076293945,2520300.0,-0.013768508381440281,1.1590900224113379,-25.999427808497344,34.380454914032796,41.40837401368965,0.7851774884455693,1.161499097321709,-1.0121719414235812,-1.3977131834201728,12.633782821203699,0.950000762939446,-0.7708301689283132,-1.0770000457763658,-2.4587326525204816,0.30473256096775003,-1.7678663491484201,-0.3861337424043114,1.8095087084869093,12.019242231673388,-28.46605011338091,0.6908663033720579,7,0.7899990081787109,1.7999992370605469,-1.9025020599365234,-4.385001182556152,5.75,2,0.12047569313975814,1.1764857678197262,39.22000122070313,1.3076813441094604,39.66999816894531,-2.7358495998157424,39.560001373291016,0.12047569313975814
10165,2020-07-09,37.810001373291016,38.4900016784668,37.540000915527344,38.47999954223633,2281700.0,-0.022492216262168685,1.7536156567890313,1.2884568829549206,28.65947810957995,40.60791666952806,1.5851537318857396,1.8482399790156734,-0.12447193620553065,-0.644203051333541,10.816449614097321,1.1399993896484375,-0.9021372066920605,-1.7704990386962862,-3.2017664793353404,-0.339231598057232,-2.486132759015817,-1.0548653183767556,2.5815273164462624,9.09093244383592,-25.839777864179766,0.7156337203195274,7,1.2149982452392578,2.4199981689453125,-1.0000019073486328,-3.495001792907715,6.779998779296875,3,0.15181162801607995,1.1590900224113379,38.68000030517578,1.1764857678197262,39.22000122070313,1.3076813441094604,39.66999816894531,0.15181162801607995
10166,2020-07-10,39.38000106811523,39.400001525878906,37.900001525878906,37.900001525878906,1869300.0,0.04152339692675233,-1.027027653986231,-2.208960577558121,44.43004874115005,42.24775829962739,-0.08292365107831046,0.3580286235690764,-1.6981371425593537,-2.317635208906026,10.686255991544472,1.5900001525878906,-0.9430668462823348,-0.23949947357178303,-1.5989805313682766,1.1199815842247105,-0.9192400024700262,0.4402410553264602,0.840435955169454,65.24823942233007,32.17874892542942,0.679740528898246,7,-0.35500144958495383,0.8499984741211009,-2.1100006103515554,-4.605000495910637,5.00999832153321,4,0.11808018245450524,1.7536156567890313,37.810001373291016,1.1590900224113379,38.68000030517578,1.1764857678197262,39.22000122070313,0.11808018245450524
10167,2020-07-13,39.7599983215332,40.150001525878906,39.540000915527344,39.7599983215332,3270200.0,0.009649498301452564,-1.7727627403721107,0.0,48.473271143065276,43.59530124858781,-0.37191510518944426,0.004238932144971841,-2.036517706576298,-2.7922411022943407,10.72503811519216,0.770000457763679,-0.8526304311597315,0.12399787902832315,-1.2338084708474568,1.4818042289041031,-0.5549052959095704,0.8029010539662167,-2.2199974060058594,85.05735198685757,48.58102257280693,0.678903174937891,7,-0.7349987030029297,0.470001220703125,-2.2249984741210938,-4.719998359680176,4.5500030517578125,0,0.1189638721481514,-1.027027653986231,39.38000106811523,1.7536156567890313,37.810001373291016,1.1590900224113379,38.68000030517578,0.1189638721481514
10168,2020-07-14,40.43999862670898,40.56999969482422,39.43999862670898,39.790000915527344,2169700.0,0.017102624091598573,1.4835192474565344,100.0,53.010616751615345,44.803175120624324,-1.0388870921633213,-0.6342464034567783,-2.601020998033974,-3.568007796305359,11.241490281363758,1.1300010681152415,-0.7427106023301491,0.7569982528686481,-0.6453319872977943,2.1593284930350904,0.05583313278543045,1.4581633729518657,-2.8477976989746026,95.7095339772576,54.72093120639008,0.7011651200832196,7,-1.384998321533196,-0.20999908447264914,-1.6724987030029226,-3.74999809265136,3.6200027465820384,1,0.09767559092671796,-1.7727627403721107,39.7599983215332,-1.027027653986231,39.38000106811523,1.7536156567890313,37.810001373291016,0.09767559092671796
10169,2020-07-15,40.900001525878906,41.20000076293945,40.599998474121094,41.0,2132500.0,0.011374948436969401,1.4000091552734375,-0.15384434806594335,59.49520365990872,45.20696724874041,-1.4998475684421066,-1.1409315231019193,-2.9261946401101326,-4.1168053017813975,11.010054637684263,0.7600021362304759,-0.44848268279801573,1.209501075744626,-0.21823150763106725,2.6372336591203194,0.49563478405678296,1.9233673674324692,-3.1886886474609355,91.80329919213881,45.47106472306777,0.7138662916878459,7,-1.5300006866455078,-0.7800006866455078,-1.757502555847168,-3.500002861022949,2.5900001525878906,2,0.08679704412270817,1.4835192474565344,40.43999862670898,-1.7727627403721107,39.7599983215332,-1.027027653986231,39.38000106811523,0.08679704412270817
10170,2020-07-16,40.959999084472656,41.34000015258789,40.58000183105469,40.81999969482422,2496600.0,0.0014669329182246393,-1.4516267966135066,-1.4000152590218966,56.51612141079879,45.81505339937368,-1.4716114102367968,-1.2251516256218906,-2.8543334863480183,-4.248905494328774,10.821269909511273,0.7599983215332031,-0.27009396809965835,1.2449987411498995,-0.2540884900256444,2.7440859723254434,0.4954551255621311,1.9945423567376679,-3.0393649329833963,88.95345291231183,39.756324506665976,0.7495436155877709,7,-1.519998550415039,-0.9899978637695312,-1.625,-3.0849990844726562,2.6300010681152344,3,0.08471682857089102,1.4000091552734375,40.900001525878906,1.4835192474565344,40.43999862670898,-1.7727627403721107,39.7599983215332,0.08471682857089102
10171,2020-07-17,41.16999816894531,41.33000183105469,40.900001525878906,41.08000183105469,1974200.0,0.0051269308878540976,1.0975437290658727,0.6428337874659401,66.13832520373467,47.4575732712875,-1.5971755235066354,-1.4637295119499854,-2.9092618526390055,-4.492356602803149,10.760720441134056,0.43000030517578125,-0.17645587385439399,1.4254980087280273,-0.16565406092072976,3.0166500783767844,0.6299219739036488,2.221074043552406,-2.975814737368161,91.05253436236386,35.591050775640426,0.7955760348243803,7,-1.7299976348876953,-1.5649986267089844,-1.8349990844726562,-3.2049999237060547,3.2800025939941406,4,0.08307024862153867,-1.4516267966135066,40.959999084472656,1.4000091552734375,40.900001525878906,1.4835192474565344,40.43999862670898,0.08307024862153867
10172,2020-07-20,40.22000122070313,41.0,40.22000122070313,41.0,2115300.0,-0.02307498155194887,-1.0000000000000182,-8.667005764665909,53.910628365501736,49.446016477709705,-0.626879045749476,-0.5431556471281027,-1.8236415597645106,-3.572733850814508,9.999936998883438,0.9499969482421804,-0.20475262469526,0.47650108337403196,-1.1133643739968875,2.0663665407449514,-0.31843164531142776,1.2714338120594917,-1.7741524514451186,41.052735135743475,-14.135205536587733,0.7949327286854582,7,-0.7800006866455149,-0.615001678466804,-0.8850021362304759,-2.2550029754638743,4.079998016357415,0,0.1036797126400586,1.0975437290658727,41.16999816894531,-1.4516267966135066,40.959999084472656,1.4000091552734375,40.900001525878906,0.1036797126400586
10173,2020-07-21,40.86000061035156,41.34000015258789,40.29999923706055,40.36000061035156,1855400.0,0.015912465694282396,-2.354826801205931,-0.6410266442349133,56.34920875201711,51.88698912637463,-1.1284483669994927,-1.1757012838682073,-2.370332342212457,-4.203768151701567,9.73767714873638,1.1199989318847585,-0.18379300458995118,1.07350044250488,-0.5903722685798698,2.7373731535896297,0.2415640869625051,1.9054367980472549,-2.182619730427156,57.142857142856876,5.940763240858644,0.8319363555423731,7,-1.4200000762939453,-1.2550010681152344,-1.5100021362304688,-2.8950023651123047,3.6199989318847656,1,0.08443467233002,-1.0000000000000182,40.22000122070313,1.0975437290658727,41.16999816894531,-1.4516267966135066,40.959999084472656,0.08443467233002
10174,2020-07-22,41.15999984741211,41.29999923706055,40.59000015258789,40.77999877929688,1862800.0,0.007342125124309096,1.151512874606248,0.7600021362304545,61.87247605846385,55.57732223180617,-1.1618448809601674,-1.453340840814377,-2.5406647586379876,-4.493445859601032,9.321320954366339,0.7099990844726562,-0.16179730093774225,1.3119997024536119,-0.4615194295754108,3.0855188344826345,0.4252401364391005,2.198759268468123,-2.2696094256746235,83.92852885378446,31.228764197218126,0.8867595660145106,7,-1.539999008178711,-1.5550003051757812,-1.9375009536743164,-3.1950016021728516,3.5600013732910227,2,0.07045679146330808,-2.354826801205931,40.86000061035156,-1.0000000000000182,40.22000122070313,1.0975437290658727,41.16999816894531,0.07045679146330808
10175,2020-07-23,42.2599983215332,42.27000045776367,41.20000076293945,41.29999923706055,2616600.0,0.026724938731754078,1.1836653665600112,2.5263062791748703,66.22597355199417,57.99909165523329,-1.7480555387044703,-2.447261058762699,-3.473296763514419,-5.595622465946008,9.763914726439053,1.1100006103515625,0.03696188153062252,2.264998245239255,0.21061760287624054,4.319378887602269,1.2378079240577478,3.292188566420762,-3.173639121327682,99.51209073400385,44.17856137762668,1.027190321181509,7,-1.404998779296875,-2.3549976348876953,-3.03749942779541,-4.295000076293945,2.640003204345703,3,0.02910561774222442,1.151512874606248,41.15999984741211,-2.354826801205931,40.86000061035156,-1.0000000000000182,40.22000122070313,0.02910561774222442
10176,2020-07-24,42.09000015258789,42.70000076293945,41.97000122070313,42.38999938964844,2458800.0,-0.0040226733482545685,-1.7037165240857488,-0.31249950329415316,64.4391770983033,59.773081205815295,-1.2887428940664165,-2.2226770299024423,-3.105442606685031,-5.416358716599987,10.082452453951007,0.729999542236321,0.30999013505937256,1.9880001068115263,-0.26939940658920847,4.245399620212261,0.8593003501111554,3.116699863511897,-2.6852768266265556,75.40319665537119,16.82143976383884,1.1286997567003687,7,-1.0200004577636719,-1.9699993133544922,-2.8675012588500977,-4.125001907348633,2.6699981689453125,4,0.03563791861634802,1.1836653665600112,42.2599983215332,1.151512874606248,41.15999984741211,-2.354826801205931,40.86000061035156,0.03563791861634802
10177,2020-07-27,42.13000106811523,42.150001525878906,40.79999923706055,41.31999969482422,2290700.0,0.0009503662480951913,2.17646742032914,-2.700011444120877,68.25598230973749,61.46701071227331,-1.0696943917170998,-2.119307919222898,-2.953359483247816,-5.467684308196034,10.240004493068712,1.3500022888183594,0.7424440689354697,1.8680009841918874,-0.490968647491961,4.226970615875736,0.6885161683499632,3.0474858000338116,-2.329844449716518,76.25002781548291,11.532097251762181,1.1794848158419233,7,-0.6700000762939382,-2.010000228881829,-2.9075021743774343,-4.1650028228759695,3.0099983215332102,0,0.055067639117152734,-1.7037165240857488,42.09000015258789,1.1836653665600112,42.2599983215332,1.151512874606248,41.15999984741211,0.055067639117152734
10178,2020-07-28,42.59000015258789,42.97000122070313,42.13000106811523,42.13000106811523,2556200.0,0.010918563323293995,-2.6521818453219597,0.5678991414591095,74.77823714302434,63.165125543730596,-1.3328016171913504,-2.475462084010971,-3.2106793960684286,-5.919842378470193,10.583834968018307,0.8400001525879048,0.9819706002427893,2.181500053405763,-0.3756545795801429,4.738654686391669,0.9029227369128066,3.4600773698987197,-2.441862236844294,84.03357573212477,12.127072945619602,1.2785773164929544,7,-0.9949989318847585,-2.3349990844726562,-3.4225006103515625,-4.625001907348633,3.1500015258789062,1,0.040150248376290554,2.17646742032914,42.13000106811523,-1.7037165240857488,42.09000015258789,1.1836653665600112,42.2599983215332,0.040150248376290554
10179,2020-07-29,42.91999816894531,43.27999877929688,42.56999969482422,43.0,2714700.0,0.007748251119397365,1.2187492549412027,-0.1739173701756396,84.76194430532172,66.3035503097887,-1.5043259168762333,-2.7063657321299743,-3.3841445468150937,-6.228983483137114,10.904532716689461,0.7099990844726634,1.1854449280896517,2.3604982376098604,-0.4173643219821983,5.138360797201919,0.9715669578138275,3.7494295174058934,-2.3767993905073794,85.4838436773686,5.398958375619756,1.38893127979603,7,-1.1699981689453054,-2.509998321533203,-3.6024980545043945,-4.954999923706055,2.8900032043457102,2,0.036346725066259467,-2.6521818453219597,42.59000015258789,2.17646742032914,42.13000106811523,-1.7037165240857488,42.09000015258789,0.036346725066259467
10180,2020-07-30,43.36000061035156,43.599998474121094,42.72999954223633,43.0,2856600.0,0.010251688261361913,1.0714350590372388,-4.499904634751097,81.99361803778284,68.06524951357183,-1.7523663597907202,-2.9884926409566077,-3.6276807392826527,-6.60799554618756,11.400043378499955,0.8699989318847656,1.3213299511320287,2.6030006408691406,-0.38451021209640857,5.59051149383469,1.1092452143863696,4.096756067351912,-2.3789138317761953,91.42864538700796,9.075951161119164,1.4937554264827744,7,-1.4500007629394531,-2.7900009155273438,-4.0125017166137695,-5.395002365112305,3.1300010681152344,3,0.031365327288000344,1.2187492549412027,42.91999816894531,-2.6521818453219597,42.59000015258789,2.17646742032914,42.13000106811523,0.031365327288000344
10181,2020-07-31,42.83000183105469,43.58000183105469,42.02999877929688,43.2599983215332,3500900.0,-0.012223218907666422,1.8971924633237536,-1.1944326707074133,74.09739168969766,70.30822321626027,-1.0752020778068996,-2.3198949486118465,-2.920409693543462,-6.048529325015878,11.442479807912756,1.5500030517578054,1.3565003121447106,1.9095018386840792,-1.1590032366664076,4.978006914034566,0.3752493010088358,3.4437543763593226,-1.3775109472810882,72.50011239736077,-9.117593485784766,1.5342525376752445,7,-0.8800029754638672,-2.2600021362304688,-3.4825029373168945,-4.86500358581543,2.3899993896484446,4,0.048330600194449014,1.0714350590372388,43.36000061035156,1.2187492549412027,42.91999816894531,-2.6521818453219597,42.59000015258789,0.048330600194449014
10182,2020-08-03,42.93000030517578,43.34000015258789,42.709999084472656,42.97000122070313,2236200.0,0.0023347763214101036,-1.6249860923468171,0.09302614419675005,71.50264426862115,71.99193827366072,-0.8385427181674316,-2.2800385043212117,-2.830904233006315,-6.085447069024596,11.655346114592465,0.6300010681152344,1.4348700071395797,1.8465002059936495,-1.2879481929991954,4.980948604986494,0.27927600649722706,3.413724405490072,-1.0909580551396303,57.324949096863975,-21.580360704874806,1.5672241994964233,8,-0.8350009918212891,-2.3600006103515625,-3.570000648498535,-4.965002059936523,3.1199989318847656,0,0.04262748668410299,1.8971924633237536,42.83000183105469,1.0714350590372388,43.36000061035156,1.2187492549412027,42.91999816894531,0.04262748668410299
10183,2020-08-04,42.72000122070313,42.900001525878906,42.47000122070313,42.83000183105469,1979200.0,-0.00489166277614328,2.440002441406193,2.7499523173748823,66.42603255308583,72.4978889952854,-0.3765549126587828,-1.8913545419372824,-2.438316189321867,-5.7565839653413065,12.04468129624417,0.45999908447264914,1.425105512305521,1.4615011215210032,-1.6253351054920984,4.548337348534105,-0.08191699198555114,3.0049192350275575,-0.69000244140625,43.949208632394516,-31.947987724548923,1.5434181135065512,8,-0.5200023651123118,-2.1500015258789134,-3.1900014877319407,-4.755002975463874,3.2999992370605398,1,0.05664789559445316,-1.6249860923468171,42.93000030517578,1.8971924633237536,42.83000183105469,1.0714350590372388,43.36000061035156,0.05664789559445316
10184,2020-08-05,43.34000015258789,43.459999084472656,42.91999816894531,43.0,2217200.0,0.014513083196830312,-1.1599871827149757,-3.0908933277849133,69.5082469552711,72.86258604009393,-0.7317524090158187,-2.260220408075284,-2.9211734933589497,-6.302405020148662,13.047747317033082,0.7399978637695241,1.620376867064536,1.8485000610351534,-1.1200668923561707,4.8170670144264776,0.3642165843394878,3.332783537730819,-1.0274014282226531,83.43959413556992,8.814134807475213,1.4842834766956636,8,-1.1400012969970703,-2.770000457763672,-3.810000419616699,-5.375001907348633,3.549999237060547,2,0.055376130997442985,2.440002441406193,42.72000122070313,-1.6249860923468171,42.93000030517578,1.8971924633237536,42.83000183105469,0.055376130997442985
10185,2020-08-06,43.54999923706055,43.790000915527344,43.29999923706055,43.310001373291016,1745900.0,0.004845387257344402,-2.7692127116406,0.7058757531218796,69.5082469552711,73.42581602420147,-0.8264292449210515,-2.1272074969255996,-3.049048057015895,-6.404956427776092,13.775115779880418,0.4900016784667969,1.7693813625116164,1.7714992523193374,-0.7788550467136304,4.321853551352305,0.49632210280284994,3.0466764018358248,-1.0799980163574148,86.36355754767277,13.245287498284824,1.275177149516484,8,-1.2549991607666016,-2.884998321533203,-3.6475000381469727,-5.585000991821289,3.950000762939453,3,0.05189442424392143,-1.1599871827149757,43.34000015258789,2.440002441406193,42.72000122070313,-1.6249860923468171,42.93000030517578,0.05189442424392143
10186,2020-08-07,44.02999877929688,44.099998474121094,43.290000915527344,43.36999893188477,2241400.0,0.011021803688755494,1.0249958276709226,2.7500238420701275,83.83663037615838,75.15699914269268,-1.1200895992802202,-2.362084346190315,-3.4396522121032547,-6.81482150123918,14.99565444200136,0.80999755859375,1.8770235623734237,2.0189989089965863,-0.4574494954074808,4.495447313400653,0.7807747067945527,3.25722311119862,-1.2959976196289062,95.70553295857226,17.765684118830293,1.2382242022020349,8,-0.9650001525878977,-3.2099990844726634,-3.7724990844726634,-6.065000534057624,3.44000244140625,4,0.055871064441787466,-2.7692127116406,43.54999923706055,-1.1599871827149757,43.34000015258789,2.440002441406193,42.72000122070313,0.055871064441787466
10187,2020-08-10,44.4900016784668,44.7599983215332,44.13000106811523,44.13999938964844,1936800.0,0.010447488347108624,-2.4054003897187535,0.5303066208132243,83.3028040510037,76.10417324357928,-1.352333624453017,-2.5819352797923614,-3.813065110830081,-7.165536639210352,15.925809863188483,0.729999542236321,1.8671094133724466,2.242501640319823,-0.23223724980755378,4.717240530447199,1.005132195256138,3.4798710853835075,-1.4828010559081974,88.20973865126123,7.323642335361569,1.2373694450636867,8,-1.0950031280517578,-3.3400020599365234,-4.442502021789551,-6.525003433227539,3.1699981689453125,0,0.016408170705681346,1.0249958276709226,44.02999877929688,-2.7692127116406,43.54999923706055,-1.1599871827149757,43.34000015258789,0.016408170705681346
10188,2020-08-11,44.38999938964844,45.209999084472656,44.31999969482422,45.0,2169500.0,-0.002247747472366557,-1.3733317057291667,-1.7428474894006605,80.76192275414085,75.65972640455918,-1.0841612397400553,-2.288150555507002,-3.6123095678598958,-6.962744110197789,16.732011051789787,0.8899993896484375,1.8938526478556028,1.9449993133544936,-0.5527342506859796,4.442732877394967,0.696132531334257,3.19386609537473,-1.0999984741210938,64.1921673801869,-15.635370340161032,1.2488667820202375,8,-0.7700004577636719,-3.0149993896484375,-4.342499732971191,-6.42500114440918,3.3800010681152344,1,0.03739580694383182,-2.4054003897187535,44.4900016784668,1.0249958276709226,44.02999877929688,-2.7692127116406,43.54999923706055,0.03739580694383182
10189,2020-08-12,44.45000076293945,44.90999984741211,44.36999893188477,44.83000183105469,1940100.0,0.0013516867338594363,1.000014128584219,0.6229519473697376,76.009535839134,74.99482838248709,-1.0105814977671486,-2.1803459114950243,-3.593928691061649,-6.873056441920923,17.193407230695534,0.5400009155273366,1.8992960608989478,1.827500724792479,-0.7121461238002951,4.367147573385253,0.5576773004960884,3.0973241490888697,-0.7760002136230497,60.41671633725135,-16.221874631319828,1.2698234242963888,8,-0.8300018310546875,-3.075000762939453,-4.402501106262207,-6.485002517700195,3.1899986267089844,2,0.03532057745504513,-1.3733317057291667,44.38999938964844,-2.4054003897187535,44.4900016784668,1.0249958276709226,44.02999877929688,0.03532057745504513
10190,2020-08-13,44.43000030517578,44.88999938964844,44.15999984741211,44.52000045776367,2317300.0,-0.0004499540477026498,-1.3174549351805318,0.23684184108818954,78.81772612174152,75.51930998604752,-0.9195393354654868,-1.9890311737426387,-3.521242176717948,-6.6812062599489295,17.5099914709224,0.7299995422363281,1.815449443500711,1.634000205993651,-0.9015442250984336,4.169544637085735,0.3662279904476051,2.9017724215396967,-0.44880004882812585,59.37502483529234,-16.700239781976684,1.2677722155460425,8,-0.5900001525878906,-3.0550003051757812,-4.455000877380371,-6.465002059936523,2.079998016357422,3,0.05536797361187684,1.000014128584219,44.45000076293945,-1.3733317057291667,44.38999938964844,-2.4054003897187535,44.4900016784668,0.05536797361187684
10191,2020-08-14,44.59000015258789,44.72000122070313,44.06999969482422,44.18999862670898,1633700.0,0.0036011669212945296,-1.0312567055289543,-4.444453863434148,79.42582422095323,76.39966331408442,-0.898070497649627,-1.9812559801260292,-3.6459204077158205,-6.714742460812879,17.806699492269605,0.6500015258789134,1.6385304480937393,1.62299995422363,-0.9121182162091799,4.15811812465644,0.35544086900722505,2.890559039440035,0.6199989318847656,45.61409966403877,-29.18165247244415,1.2675590852164065,8,-0.75,-3.0349998474121094,-4.96250057220459,-6.625001907348633,2.4099998474121094,4,0.06526126569755619,-1.3174549351805318,44.43000030517578,1.000014128584219,44.45000076293945,-1.3733317057291667,44.38999938964844,0.06526126569755619
10192,2020-08-17,44.38999938964844,44.77999877929688,44.29999923706055,44.52999877929688,1907100.0,-0.004485327702512865,-2.0000000000000444,-0.34999713898797624,72.95916232404483,77.12556662196874,-0.5243281551660246,-1.5313442070273453,-3.456682165037577,-6.394224695657009,18.729698337902967,0.47999954223633523,1.4923435054903607,1.2144992828369112,-1.039708185990179,3.4687067516640013,0.08739554842336617,2.3416030172504563,0.7971997070312469,28.070163697447498,-43.67515048373954,1.1271037344135464,8,-0.3250007629394531,-2.065000534057617,-4.762499809265137,-6.42500114440918,0.7700004577636719,0,0.06938503882414881,-1.0312567055289543,44.59000015258789,-1.3174549351805318,44.43000030517578,1.000014128584219,44.45000076293945,0.06938503882414881
10193,2020-08-18,44.310001373291016,44.540000915527344,44.02999877929688,44.18000030517578,1574100.0,-0.0018021630425180124,-1.3720802320733578,-0.9285831062669828,68.9373631205247,77.0621350847747,-0.21799435588096117,-1.2433770468263532,-3.400526149106881,-6.2210535041873385,19.350186483500536,0.5100021362304616,1.4418591661965934,0.9620012283325181,-1.0624453459074559,2.986447802572492,-0.05022205878746888,1.974224515452505,0.8548537353515613,31.818437970062778,-36.61149458624166,1.012223287119986,8,-0.060001373291015625,-1.9850025177001953,-4.682501792907715,-6.345003128051758,1.1599998474121165,1,0.07560366441650324,-2.0000000000000444,44.38999938964844,-1.0312567055289543,44.59000015258789,-1.3174549351805318,44.43000030517578,0.07560366441650324
10194,2020-08-19,44.060001373291016,44.58000183105469,43.88999938964844,44.13000106811523,1847000.0,-0.005642067078578172,-2.365835504279866,-0.5384547668651702,60.05748354911591,76.01205026186857,0.16190434821584176,-0.806316849246997,-3.1613234561262544,-5.863059706247874,19.943230146357653,0.69000244140625,1.419525649670419,0.5670011520385714,-1.1961553285441724,2.330157632621315,-0.31457708825280406,1.4485793923299468,1.0594594821777363,17.000198364257812,-46.51621775399493,0.8815782402913727,8,0.18999862670898438,-1.345001220703125,-4.417501449584961,-6.095003128051758,2.020000457763672,2,0.0842033356522236,-1.3720802320733578,44.310001373291016,-2.0000000000000444,44.38999938964844,-1.0312567055289543,44.59000015258789,0.0842033356522236
10195,2020-08-20,43.4900016784668,43.65999984741211,43.209999084472656,43.41999816894531,1723100.0,-0.012936896891922234,1.1951264898259195,-1.000054495912908,59.37499661337293,73.29409095489238,0.8074057175687699,-0.14697934045784677,-2.5754396641987967,-5.2244878452963945,19.632108928151474,0.8500022888183594,1.448100889072748,-0.06449871063232138,-1.7296520037174403,1.6006545824527976,-0.8970753571748844,0.7680779359102416,1.5556914890527338,17.834563593688415,-42.705347726524955,0.8325766465425607,8,0.7199974060058594,-0.7750015258789062,-3.7450008392333984,-5.525003433227539,3.009998321533203,3,0.09542417914498325,-2.365835504279866,44.060001373291016,-1.3720802320733578,44.310001373291016,-2.0000000000000444,44.38999938964844,0.09542417914498325
10196,2020-08-21,43.59000015258789,43.66999816894531,43.209999084472656,43.38000106811523,2381900.0,0.002299343993141356,1.4865143516991093,2.99983652117061,59.37499661337293,70.63544568404454,0.7134574698261247,-0.13580235383970773,-2.569732596615893,-5.244257837834091,19.040668529119884,0.45999908447265625,1.4036227241209502,-0.03950023651123047,-1.5553458657477677,1.4763453927253067,-0.7974230511294991,0.7184225781070381,1.3088374882878924,24.203894393608692,-35.22488548446902,0.757922814618268,8,0.6199989318847656,-0.875,-3.8849992752075195,-5.625001907348633,2.3899993896484375,4,0.06698779900719853,1.1951264898259195,43.4900016784668,-2.365835504279866,44.060001373291016,-1.3720802320733578,44.310001373291016,0.06698779900719853
10197,2020-08-24,44.45000076293945,44.459999084472656,43.63999938964844,43.81999969482422,2211500.0,0.019729309643062853,1.5230848685098566,3.0000181653041675,70.74338991950714,69.52227536908525,-0.17077253747502397,-0.8570226983819254,-3.3386124972920754,-5.997297622862874,19.723888805339833,0.8699989318847656,1.3671820985312593,0.7045003890991239,-0.6773439608910863,2.086344739089334,0.01357821410402238,1.3954225640942255,0.3137297934240806,90.51088996430342,27.920964031394035,0.6909221749951046,8,-0.3900012969970703,-1.7350006103515625,-4.9275007247924805,-6.485002517700195,2.0400009155273438,0,0.05736781087271958,1.4865143516991093,43.59000015258789,1.1951264898259195,43.4900016784668,-2.365835504279866,44.060001373291016,0.05736781087271958
10198,2020-08-25,44.29999923706055,44.91999816894531,44.08000183105469,44.790000915527344,2025300.0,-0.0033746124477903594,1.240001627612445,-0.7777791233477243,62.97294455086635,68.0737652259444,-0.03897918036140169,-0.6032739596521637,-3.0996112255712873,-5.7474665704961225,20.04671563522905,0.839996337890625,1.202147481674288,0.46899890899658203,-0.8203239627099705,1.7583217807031346,-0.1756625268566978,1.1136603448498619,-1.0900001525878906,63.74273310935917,3.6335827956029263,0.6446614358532766,8,-0.2350006103515625,-1.5450000762939453,-4.777499198913574,-6.335000991821289,2.299999237060547,1,0.019413106662812263,1.5230848685098566,44.45000076293945,1.4865143516991093,43.59000015258789,1.1951264898259195,43.4900016784668,0.019413106662812263
10199,2020-08-26,44.47999954223633,44.63999938964844,44.02000045776367,44.47999954223633,1782600.0,0.004063212376428149,2.874997019764919,-0.0,62.670283867078275,66.27960497542625,-0.23945824724219733,-0.6960999187047747,-3.2269825850445955,-5.830686649839109,20.171317973706262,0.6199989318847656,1.011416179534855,0.5709991455078125,-0.6742675815743411,1.816265872589966,-0.05163421803326429,1.1936325090488893,-1.2358004760742176,74.26907238113085,16.75880890688805,0.6226333635410775,8,-0.41500091552734375,-1.5799999237060547,-4.9574995040893555,-6.51500129699707,2.2600021362304688,2,0.02225723220897824,1.240001627612445,44.29999923706055,1.5230848685098566,44.45000076293945,1.4865143516991093,43.59000015258789,0.02225723220897824
10200,2020-08-27,44.72000122070313,44.90999984741211,44.459999084472656,44.58000183105469,2906500.0,0.005395721244082052,-1.3683946353999357,100.0,60.05832135914124,64.1276602130027,-0.485000181428056,-0.8737892864898598,-3.401454803929724,-5.989572806654955,20.185316131455394,0.4500007629394531,0.8513510750269191,0.7430007934570355,-0.5243723946792613,2.0103739815933324,0.10931419938888354,1.3766873875251875,-1.4422861724853604,88.30426577077046,34.15379654034703,0.6336865940681489,8,-0.6550025939941477,-1.7150020599365305,-5.107501029968269,-6.755002975463874,3.05999755859375,3,0.03041146183426191,2.874997019764919,44.47999954223633,1.240001627612445,44.29999923706055,1.5230848685098566,44.45000076293945,0.03041146183426191
10201,2020-08-28,44.900001525878906,44.97000122070313,44.27000045776367,44.70000076293945,2279100.0,0.004025051436994165,3.117649698751118,1.4285831062669574,56.50792305223705,62.29974473835738,-0.6888414044808187,-0.9388967367139927,-3.5160291457465007,-6.089780838316145,20.742758080528585,0.7000007629394602,0.7505314180995342,0.8195011138916044,-0.39025707004563515,2.029259297828844,0.21462202192298463,1.4243802058602242,-1.5894408152465829,94.7368722967309,43.04011901243651,0.6048790919686192,8,-0.8100013732910156,-1.8950023651123047,-4.520001411437988,-6.935003280639648,2.6999969482421875,4,0.035634708680330585,-1.3683946353999357,44.72000122070313,2.874997019764919,44.47999954223633,1.240001627612445,44.29999923706055,0.035634708680330585
10202,2020-08-31,44.7599983215332,44.97000122070313,44.54999923706055,44.93000030517578,2306300.0,-0.003118111349395214,2.3599646001493997,-0.8500066756947491,55.7993449256853,60.83996493893078,-0.548516827265594,-0.6901495087754057,-3.299916987781316,-5.877972979700161,21.33032488520249,0.42000198364258523,0.6344426047479175,0.5879980087280288,-0.5286056648638109,1.7046016823198684,0.02969617193210894,1.1462998455239486,-1.3830599904980474,77.89444941916203,26.630789806583437,0.5583018367959209,8,-0.6699981689453125,-1.7549991607666016,-4.1649980545043945,-6.795000076293945,3.5500030517578196,0,0.027256507293393017,3.117649698751118,44.900001525878906,-1.3683946353999357,44.72000122070313,2.874997019764919,44.47999954223633,0.027256507293393017
10203,2020-09-01,45.13999938964844,45.15999984741211,44.41999816894531,44.52000045776367,2805500.0,0.008489747148458182,1.242429847123082,-3.647009985414563,59.82902360217666,60.81458050038197,-0.8922286208517605,-0.9270867785439663,-3.5900870997400602,-6.200794630980553,22.229525214015517,0.7400016784667969,0.5031726443816495,0.8469991683959961,-0.12180032428526033,1.8157986610772525,0.3625994220553679,1.3313989147366243,-1.6993385430265633,98.24557294106624,46.15111154087421,0.48439974634062777,9,-0.9549999237060547,-1.5200004577636719,-4.349998474121094,-7.17500114440918,3.7099990844726562,1,0.0299070072457277,2.3599646001493997,44.7599983215332,3.117649698751118,44.900001525878906,-1.3683946353999357,44.72000122070313,0.0299070072457277
10204,2020-09-02,45.7400016784668,45.88000106811523,45.11999893188477,45.209999084472656,3050500.0,0.013292031389702474,-1.1408423461904253,0.8548443662361794,66.01465624419986,61.552320459362754,-1.3732762706423216,-1.4103788134694781,-4.089177589027656,-6.715437593511844,22.99169797258426,0.7600021362304545,0.43964800042635943,1.3270013809204073,0.26514373450554984,2.388859027335265,0.7960725577129821,1.8579302041278325,-2.196180491797506,91.30438903263145,38.4731051008145,0.5309288232074277,9,-1.1950016021728516,-1.7850017547607422,-4.815000534057617,-7.750001907348633,3.2299995422363352,2,0.018801853172190963,1.242429847123082,45.13999938964844,2.3599646001493997,44.7599983215332,3.117649698751118,44.900001525878906,0.018801853172190963
10205,2020-09-03,45.81000137329102,46.4900016784668,45.5099983215332,45.83000183105469,3940400.0,0.0015303824279739864,-2.1612676966240287,-0.0377365280666643,65.24998617174884,62.20509707696007,-1.2064463234692369,-1.3727660022932682,-4.035706347500444,-6.717485928177304,23.726588335583447,0.9800033569335938,0.41066044854711237,1.284000968933114,0.13167758747800917,2.436324350388219,0.7078392782055616,1.8601626596606664,-2.0792857961060562,69.36937246546186,14.979703885550464,0.5761616907275525,9,-0.7450008392334055,-1.5500011444091868,-4.730001449584968,-7.2150020599365305,4.180000305175774,3,0.020301250322991793,-1.1408423461904253,45.7400016784668,1.242429847123082,45.13999938964844,2.3599646001493997,44.7599983215332,0.020301250322991793
10206,2020-09-04,46.4900016784668,46.70000076293945,45.97999954223633,46.06000137329102,4156800.0,0.014843926758147719,-1.4406656925245367,-21.499523173762768,73.43748802587177,62.50444131100059,-1.6000871337794962,-1.9594832928808046,-4.602098274857646,-7.296948338699572,24.34327694149436,0.8899993896484304,0.46577553355955104,1.841001129150392,0.4181806342904366,3.2638216240103475,1.1295908817204108,2.5524113765803733,-2.4833574911536473,90.78952431783085,31.704502371208264,0.7114102474299787,9,-1.1300010681152344,-2.125001907348633,-5.250001907348633,-7.310003280639648,2.3400001525878906,4,0.027747839411836006,-2.1612676966240287,45.81000137329102,-1.1408423461904253,45.7400016784668,1.242429847123082,45.13999938964844,0.027747839411836006
10207,2020-09-08,45.22000122070313,46.61999893188477,45.22000122070313,46.29999923706055,6292900.0,-0.02731771159199381,-1.5925931158716764,-2.5116215113287805,58.024676407247576,61.95463373948739,-0.23398132889870027,-0.6661424572244101,-3.198021902630906,-5.935488682471089,24.186170026022776,1.3999977111816406,0.5468103912204043,0.5345006942749109,-0.9084569716634121,1.9774583602132338,-0.18697813869425062,1.2559795272440724,-0.8901542443148287,35.08781322728072,-26.31247201137728,0.7214788329691606,9,0.1399993896484304,-0.635000228881843,-3.9600019454956126,-6.040002822875984,3.6299972534179616,1,0.052631516788379074,-1.4406656925245367,46.4900016784668,-2.1612676966240287,45.81000137329102,-1.1408423461904253,45.7400016784668,0.052631516788379074
10208,2020-09-09,46.04999923706055,46.34000015258789,45.47000122070313,45.5099983215332,3267300.0,0.018354665943207005,-1.806470269738179,-0.5000017660667959,65.91996347660712,62.31570925165725,-0.8824336941377169,-1.4391889332701027,-3.905068667792321,-6.692702308596836,23.748764999826545,1.1199989318847585,0.65471351590665,1.281498718261716,-0.2762904206910477,2.8392878572144795,0.5026041487853306,2.0603932877381013,-1.435733806286109,58.86071059518847,-7.81897574471585,0.7788945694763824,9,-0.5649986267089844,-1.4649982452392578,-4.717499732971191,-6.844999313354492,3.8899993896484304,2,0.049077137321897,-1.5925931158716764,45.22000122070313,-1.4406656925245367,46.4900016784668,-2.1612676966240287,45.81000137329102,0.049077137321897
10209,2020-09-10,46.02000045776367,46.59000015258789,45.86000061035156,45.86000061035156,3122100.0,-0.0006514393006272767,-8.125002980235081,0.2962955113804942,72.1540788485641,63.65968230603758,-0.682818620422772,-1.3550110699370634,-3.7576693924558526,-6.5757826069513,23.36064643071156,0.7299995422363281,0.6422452903833218,1.1729999542236342,-0.47294711325643135,2.8189470217037,0.35002642048360144,1.995973487963667,-1.155446787129435,54.05401922298695,-18.02746260955378,0.8229735337400313,9,-0.5349998474121094,-1.210000991821289,-4.635001182556152,-6.815000534057617,3.770000457763672,3,0.06149495845735031,-1.806470269738179,46.04999923706055,-1.5925931158716764,45.22000122070313,-1.4406656925245367,46.4900016784668,0.06149495845735031
10210,2020-09-11,46.88999938964844,46.97000122070313,46.0099983215332,46.13000106811523,3286500.0,0.018904800591717397,1.086958324522214,4.7499940395298825,75.46292889541684,65.7657940663909,-1.3551399897267515,-2.141035567181987,-4.481941185345505,-7.331523195045108,23.301296138509684,0.960002899169929,0.7192825882626295,1.9199989318847628,0.05250419485745539,3.78749366891207,0.9862515633711055,2.85374630039842,-1.8051920679375755,95.42846679687459,16.576527361374488,0.9337473685136545,9,-1.1949996948242188,-1.7999992370605469,-5.505000114440918,-7.684999465942383,3.4200019836425852,4,0.04435917803645539,-8.125002980235081,46.02000045776367,-1.806470269738179,46.04999923706055,-1.5925931158716764,45.22000122070313,0.04435917803645539
10211,2020-09-14,47.5,47.7599983215332,46.959999084472656,47.0,3331600.0,0.013009183584809847,-1.7586093499250217,0.657896189811718,74.47829635693775,67.84123311430784,-1.7405868557362325,-2.6581320531100943,-4.940957555748724,-7.828945248394817,23.54453988271973,0.8699989318847656,0.813694104530974,2.3844995498657227,0.21296643574898155,4.556032663982464,1.298732992807352,3.470266106924093,-2.151265532430223,89.76383392531292,11.87499262284507,1.0857665570583692,9,-1.4100017547607422,-2.0150012969970703,-6.0199995040893555,-7.454999923706055,3.3699989318847727,0,0.052421087967722046,1.086958324522214,46.88999938964844,-8.125002980235081,46.02000045776367,-1.806470269738179,46.04999923706055,0.052421087967722046
10212,2020-09-15,47.47000122070313,47.9000015258789,47.27000045776367,47.77999877929688,2795900.0,-0.0006315532483550657,1.2909002635595321,-0.6199951171875,75.94107764183218,69.63146134093623,-1.4368478176763446,-2.5144746148929613,-4.760756225004265,-7.690828266790582,23.790550869205102,0.6300010681152273,0.9193451988105892,2.2005006790161232,-0.18109068802699824,4.582092046059245,1.009704995494559,3.3912963625376875,-1.735464536499208,82.30451641261567,2.517798331843508,1.1907956835215612,9,-0.9600009918212962,-1.9150009155273509,-5.5275020599365305,-6.650001525878913,3.3400001525878906,1,0.02864968559887915,-1.7586093499250217,47.5,1.086958324522214,46.88999938964844,-8.125002980235081,46.02000045776367,0.02864968559887915
10213,2020-09-16,47.65999984741211,48.209999084472656,47.52999877929688,47.540000915527344,4542000.0,0.004002498879779104,-8.71406773657482,-0.3870963772396141,75.98038299044718,70.73876431274148,-1.376551584695413,-2.5725263273044305,-4.780740682279486,-7.774498008283516,24.458579335680497,0.7399978637695241,1.048931612923333,2.22299938201904,-0.33885096184388885,4.784849725881969,0.9420742100875756,3.5039245539505046,-1.5356794917066878,76.59576194974986,-3.72825470641439,1.2809251719314636,9,-0.9449996948242188,-1.9500007629394531,-5.387500762939453,-6.510000228881836,4.020000457763672,2,0.024968498332330613,1.2909002635595321,47.47000122070313,-1.7586093499250217,47.5,1.086958324522214,46.88999938964844,0.024968498332330613
10214,2020-09-17,47.77000045776367,48.099998474121094,47.02000045776367,47.34000015258789,5066300.0,0.0023080279207665644,-1.0186884567940848,3.583367771879073,75.45908499512505,71.87310862644995,-1.3056137634979308,-2.5195085794590284,-4.698535075709053,-7.785232533008113,25.063838313589986,1.0799980163574219,1.2120619672928683,2.1475000381469727,-0.5292290903575037,4.824229166651449,0.8091354738947345,3.485864602399211,-1.228544356304802,80.00006935810805,0.6571832241860136,1.3383645642522375,9,-1.0550003051757812,-2.0600013732910156,-5.272500991821289,-6.395000457763672,4.099998474121101,3,0.0454259608153853,-8.71406773657482,47.65999984741211,1.2909002635595321,47.47000122070313,-1.7586093499250217,47.5,0.0454259608153853
10215,2020-09-18,47.63999938964844,48.56000137329102,47.4900016784668,47.4900016784668,7380600.0,-0.0027213955802696255,-13.266880292973315,0.34883163889923885,73.06394560269634,71.8316039127638,-0.99317119282167,-2.1741275482877853,-4.3458285816966935,-7.565772820068062,26.624743538437613,1.0699996948242259,1.3419735446863683,1.8099990844726577,-0.813570263732835,4.43356843267815,0.4982144103699113,3.121783758575404,-0.7648346915868132,42.49995827680815,-33.45418709165707,1.3117846741027475,9,-0.7499980926513601,-1.7549991607666016,-5.142499923706055,-6.2649993896484375,3.5499992370605398,4,0.04513017534475616,-1.0186884567940848,47.77000045776367,-8.71406773657482,47.65999984741211,1.2909002635595321,47.47000122070313,0.04513017534475616
10216,2020-09-21,46.5099983215332,47.02999877929688,45.90999984741211,46.959999084472656,5648400.0,-0.023719586116551672,2.7966055668702654,-3.0000508634063223,62.62626207024112,72.34289120865198,0.15641321828738342,-0.8581488243913569,-3.052274621668431,-6.371775097598139,27.56135309170318,1.7299995422363281,1.3729509203288544,0.5339981079101577,-1.8814468765412258,2.949443092361541,-0.673724384315534,1.7417206001358494,2.0500030517578196,22.641438816609554,-50.875116908048014,1.2077224922256915,9,0.5050029754638743,-0.6249980926513672,-3.902498245239258,-5.134998321533203,3.8500022888183594,0,0.0817029281636954,-13.266880292973315,47.63999938964844,-1.0186884567940848,47.77000045776367,-8.71406773657482,47.65999984741211,0.0817029281636954
10217,2020-09-22,47.0,47.0099983215332,46.33000183105469,46.36999893188477,4315600.0,0.010535405206409942,1.0923042613252891,-1.3999999999999841,63.21022988966645,72.04180969899188,-0.060952448920367885,-1.2093181317249133,-3.381907761049419,-6.774002792992881,27.846763746468493,0.6799964904785156,1.4236438966990121,0.8964998245239286,-1.4479473745937383,3.2409470236415956,-0.27572377503490486,2.068723424082762,1.5600013732910227,41.132057545754634,-28.047890298270673,1.172223599558832,9,0.21000099182128906,-1.114999771118164,-4.302499771118164,-5.625,2.520000457763672,1,0.08234040280605903,2.7966055668702654,46.5099983215332,-13.266880292973315,47.63999938964844,-1.0186884567940848,47.77000045776367,0.08234040280605903
10218,2020-09-23,45.15999984741211,47.20000076293945,45.099998474121094,46.97999954223633,3229000.0,-0.03914893941676367,-1.1649480887210948,-2.888883506609136,46.497572967613756,69.19108682333074,1.8322002248286964,0.7361577822251988,-1.4215353762192393,-4.8237834219169144,27.493344244675434,2.1000022888183594,1.3258172756773163,-0.9865003585815444,-3.220621043329615,1.2476203261665262,-2.103560700955576,0.13055998379248734,3.347001495361333,1.7341422836787288,-61.97670288042675,1.1170603423740344,9,1.6700000762939453,0.7250003814697266,-1.965001106262207,-3.7849998474121094,4.759998321533203,2,0.125110751660082,1.0923042613252891,47.0,2.7966055668702654,46.5099983215332,-13.266880292973315,47.63999938964844,0.125110751660082
10219,2020-09-24,45.47000122070313,45.81000137329102,44.58000183105469,45.15999984741211,1607200.0,0.006864512274988188,1.484843347217759,-0.17033045344601755,48.00469404741597,66.14017184021954,1.6047315583195996,0.5313713863122089,-1.6199099967244805,-5.0148957832965735,27.354142111292756,1.2299995422363352,1.4065217117046487,-0.7259990692138629,-2.845585603383988,1.393587464956262,-1.7857923362989254,0.33379419787119957,2.9007200073242174,22.361796281724192,-38.9547642182993,1.0597932670850627,9,1.1000003814697195,0.41499900817870383,-2.182501792907722,-4.095001220703132,0.7700004577636648,3,0.13657354118664844,-1.1649480887210948,45.15999984741211,1.0923042613252891,47.0,2.7966055668702654,46.5099983215332,0.13657354118664844
10220,2020-09-25,46.08000183105469,46.13000106811523,45.040000915527344,45.13000106811523,1993100.0,0.013415451813839185,1.0761922754140911,3.0645050144588217,47.57396561897181,63.15080175822332,0.9697268614898391,0.03002195917457584,-2.1108282886340675,-5.504446715142095,26.878994295533214,1.0900001525878835,1.3795865913210932,-0.1839984893798814,-2.1883346266134893,1.8203376478537265,-1.1861665579966854,0.8181695792369226,2.063276233154305,57.251931737274994,-0.32259671093583364,1.0021680686168042,9,0.48999977111816406,-0.19500160217285156,-2.597501754760742,-4.7050018310546875,2.4799995422363352,4,0.12565097375773182,1.484843347217759,45.47000122070313,-1.1649480887210948,45.15999984741211,1.0923042613252891,47.0,0.12565097375773182
10221,2020-09-28,46.5,47.099998474121094,46.43999862670898,46.68000030517578,2514300.0,0.00911454323472416,-3.399954224098308,-0.1894738532828441,58.42104629136059,61.20413160817092,0.43914171773391075,-0.27822719008498353,-2.41117843819368,-5.791388543490164,26.693414702639252,1.0199966430664062,1.334652892048517,0.15599975585937642,-1.7441209770744166,2.0561204887931694,-0.7940606106075165,1.1060601223262694,1.429481490219736,73.28240273610001,12.332079944324917,0.9500603664668955,9,0.07000160217285156,-0.6149997711181641,-3.0375003814697266,-5.125,1.4000015258788991,0,0.10086018552062326,1.0761922754140911,46.08000183105469,1.484843347217759,45.47000122070313,-1.1649480887210948,45.15999984741211,0.10086018552062326
10222,2020-09-29,45.97999954223633,46.58000183105469,45.7400016784668,46.58000183105469,1718800.0,-0.011182805543304752,1.7999898275127633,3.3333403975755522,49.5198924140385,58.26407709968106,0.810825414261032,0.3561173551279211,-1.744479602163942,-5.145752830549924,26.35362465931756,0.8400001525878906,1.1617285703782585,-0.42500076293945455,-2.184109004121808,1.334107478242899,-1.3045548835306278,0.45455335765171867,1.7485131684335045,53.43504892860835,-7.458228676838537,0.8795541205911757,9,0.5900020599365234,0.12000083923339844,-2.5174999237060547,-4.604999542236328,0.529998779296875,1,0.09525883235583454,-3.399954224098308,46.5,1.0761922754140911,46.08000183105469,1.484843347217759,45.47000122070313,0.09525883235583454
10223,2020-09-30,46.4900016784668,46.81000137329102,46.06000137329102,46.33000183105469,2584000.0,0.011091825604782501,-1.1428548073307938,-0.2666653951057621,53.02445921663738,55.77134090207132,0.13120309308573042,-0.05013051202460872,-2.1194647378022964,-5.551905069609589,25.820302142815667,0.8300018310546946,0.959824364933958,0.017501258850096235,-1.6377656891304113,1.6727682068306038,-0.8101322151401575,0.84513473284035,1.0496003794261242,75.79374570467543,13.455562166171184,0.8276334739902544,9,0.07999992370605469,-0.20000076293945312,-3.10250186920166,-5.115001678466797,1.4199981689453125,2,0.06517527790712707,1.7999898275127633,45.97999954223633,-3.399954224098308,46.5,1.0761922754140911,46.08000183105469,0.06517527790712707
10224,2020-10-01,46.599998474121094,46.75,46.18999862670898,46.65999984741211,1997000.0,0.0023660312257043348,3.666645474052352,-0.3750089407052428,47.93152049106729,52.97884922300143,-0.1812748829768296,-0.09738818176123232,-2.10005395415385,-5.541029589270195,24.653716343798003,0.5600013732910227,0.7417866396165707,0.08449821472167685,-1.5349420915702296,1.7039385210135833,-0.7252219384242764,0.8942183678676301,0.7620275701615356,75.72812657402743,16.84960970894064,0.8097201531459524,10,-0.7099971771240234,-0.30999755859375,-3.189999580383301,-5.224998474121094,1.6700019836425781,3,0.07124463097714373,-1.1428548073307938,46.4900016784668,1.7999898275127633,45.97999954223633,-3.399954224098308,46.5,0.07124463097714373
10225,2020-10-02,46.7400016784668,47.04999923706055,45.93000030517578,45.95000076293945,2238200.0,0.0030043607066523315,-1.6987866531850353,-13.166380570919957,44.18961948130652,50.930333379786475,-0.516705508909638,-0.17301636804495502,-2.141816289794697,-5.547101975909015,23.07029755107409,1.1199989318847656,0.49702654881178887,0.17800140380859375,-1.409231539814705,1.7652343474318926,-0.6156150680030592,0.9716178756202467,0.4551029130221593,73.52958501044837,17.79124727121713,0.7936164718116505,10,-0.8500003814697266,-0.3250007629394531,-3.257502555847168,-5.365001678466797,2.549999237060547,4,-0.010697475011652635,3.666645474052352,46.599998474121094,-1.1428548073307938,46.4900016784668,1.7999898275127633,45.97999954223633,-0.010697475011652635
10226,2020-10-05,47.77999877929688,47.81999969482422,46.93999862670898,47.040000915527344,3029700.0,0.02225068599664204,1.146344867369457,0.93670507112713,52.05296313437632,49.69063707364312,-1.5171527354481924,-1.1714771587788917,-3.063981763290741,-6.43139057629859,21.483856473522888,1.0799980163574219,0.2613064071293465,1.153498649597175,-0.5237074806416047,2.830704779835955,0.31489558447778165,1.9921017147165685,-3.1999969482421946,98.07687722715295,43.811204597555445,0.8386030651193901,10,-1.579998016357429,-1.3649978637695384,-4.244999885559089,-6.404998779296882,2.370002746582017,0,0.016324876808747835,-1.6987866531850353,46.7400016784668,3.666645474052352,46.599998474121094,-1.1428548073307938,46.4900016784668,0.016324876808747835
10227,2020-10-06,47.599998474121094,48.59000015258789,47.43999862670898,47.849998474121094,2580200.0,-0.0037672731221120026,-3.035095233633526,-0.3378388131102212,49.602113158825375,50.03558598377775,-1.3891792586720726,-0.847482104125973,-2.7671015635116873,-6.100257162944175,21.11247099947443,1.1500015258789134,0.035269141500208434,0.8544984817504897,-0.7381218294938279,2.4471187929948073,0.058188326128330914,1.6508086373726485,-2.955196685791016,62.78188965198773,10.872345436887038,0.7963101556221582,10,-1.0149974822998047,-1.0949993133544922,-4.052498817443848,-6.224998474121094,2.490001678466797,1,0.006302585322999654,1.146344867369457,47.77999877929688,-1.6987866531850353,46.7400016784668,3.666645474052352,46.599998474121094,0.006302585322999654
10228,2020-10-07,48.31000137329102,48.45000076293945,47.90999984741211,48.040000915527344,2187100.0,0.014916027771638252,-1.037729330559894,-1.080001831054716,53.31695608040666,50.625837320776704,-1.7940254995512603,-1.454039428097282,-3.3643938763152264,-6.652825287982431,20.721015392927843,0.8500022888183594,-0.03462673194315613,1.4515012741088924,-0.250302734797593,3.153305283015378,0.6005992696556532,2.3024032785621316,-3.5073916503906304,89.47372949779391,39.418928438453335,0.8509020044532427,10,-1.4950008392334055,-1.8050022125244212,-4.762501716613777,-6.935001373291023,1.0200004577636648,2,-0.03725942870192056,-3.035095233633526,47.599998474121094,1.146344867369457,47.77999877929688,-1.6987866531850353,46.7400016784668,-0.03725942870192056
10229,2020-10-08,48.849998474121094,48.86000061035156,48.29999923706055,48.52000045776367,2465500.0,0.011177749647687252,2.1999869211234757,1.222212803232565,57.076015512204336,51.68162064224699,-2.0161710875672583,-1.8668645521222942,-3.79372017917305,-7.0574740636878275,20.204654514739172,0.5600013732910156,-0.13565367943396467,1.8499984741210938,-0.020503281955875252,3.7205002301980628,0.9147475960826128,2.7852493521595747,-3.8958931340332015,99.65863019833819,46.63858569258509,0.9352508780384836,10,-1.549997329711914,-2.1299972534179688,-4.9474992752075195,-7.474998474121094,1.0100021362304688,3,-0.019242551813117514,-1.037729330559894,48.31000137329102,-3.035095233633526,47.599998474121094,1.146344867369457,47.77999877929688,-0.019242551813117514
10230,2020-10-09,48.97000122070313,49.5099983215332,48.9000015258789,49.0,2990400.0,0.0024565557897737733,-6.176510187594852,-0.09090593824775033,66.31300633876818,52.55850509195895,-1.880914327949803,-1.921568795478457,-3.8135606572610996,-7.0244087936604345,19.509768646744824,0.6599998474121094,0.06584281323500818,1.8660011291503977,-0.19984515784025092,3.9318474161410464,0.8330779856550734,2.898924272645722,-3.7815421643994185,78.98843716139025,21.211713362222675,1.0329231434953228,10,-1.345001220703132,-1.9250011444091868,-4.720001220703132,-7.260000228881843,1.4399986267089773,4,-0.014294481222996591,2.1999869211234757,48.849998474121094,-1.037729330559894,48.31000137329102,-3.035095233633526,47.599998474121094,-0.014294481222996591
10231,2020-10-12,49.9900016784668,50.02999877929688,49.18999862670898,49.22000122070313,2778000.0,0.02082908785659643,-1.0240829851871254,-25.66772634792039,68.525405069149,54.670228720304564,-2.6304121756996963,-2.893827906624715,-4.702395164267628,-7.892318574507783,18.32012605771638,1.05999755859375,0.27872374486688045,2.7615015029907255,0.32779702751619055,5.19520597846526,1.5446492652534616,3.9783537407279894,-4.455819480944726,98.45571048364145,36.98011485274665,1.216852237737266,10,-2.0100021362304688,-2.6850013732910156,-5.32750129699707,-7.975000381469727,0.1699981689453125,0,-0.014002815351794262,-6.176510187594852,48.97000122070313,2.1999869211234757,48.849998474121094,-1.037729330559894,48.31000137329102,-0.014002815351794262
10232,2020-10-13,48.83000183105469,49.72999954223633,48.47999954223633,49.72999954223633,2735900.0,-0.02320463709669729,1.7777848420499387,-1.1688275014738703,74.83085515771103,57.09316160264608,-1.1439202651605669,-1.7146258777879524,-3.425228050828494,-6.581756901214533,16.68841330350326,1.5100021362304688,0.4445149419943988,1.5335016250610352,-1.0024654474549237,4.069468697576994,0.2655180888030557,2.8014851613190146,-2.8462379753551375,43.39634184742988,-24.57714310602131,1.2679835362579777,10,-0.8500022888183594,-1.5250015258789062,-3.967501640319824,-6.710000991821289,0.4399986267089844,1,0.027032554686179155,-1.0240829851871254,49.9900016784668,-6.176510187594852,48.97000122070313,2.1999869211234757,48.849998474121094,0.027032554686179155
10233,2020-10-14,48.849998474121094,49.13999938964844,47.849998474121094,48.02999877929688,4577400.0,0.0004095155092476155,-1.1864416642420716,-0.9111130891073083,73.80280267480174,59.96774851194991,-0.8872501347327457,-1.7295759819856258,-3.3186393960027374,-6.45369839827994,14.53229744249131,1.2900009155273438,0.48990458083997623,1.4939983367919893,-1.1321167751031496,4.120113448687128,0.18094078084442344,2.8070558927395552,-2.461611126061811,45.87155321151953,-26.720160538304903,1.3130575559475683,10,-0.8699989318847656,-1.5449981689453125,-3.877497673034668,-6.729997634887695,0.06999969482421875,2,0.025383863197533163,1.7777848420499387,48.83000183105469,-1.0240829851871254,49.9900016784668,-6.176510187594852,48.97000122070313,0.025383863197533163
10234,2020-10-15,49.93999862670898,49.97000122070313,48.18000030517578,48.45000076293945,2759200.0,0.022313207505325172,1.3096740532186018,1.8170712418239914,75.46172695114512,63.44242711970975,-1.624478339768281,-2.791807208641167,-4.286765915715996,-7.415744532334372,13.246928285705378,1.7900009155273509,0.7028657700211625,2.4754985809326087,-0.3909494350482987,5.341946596913516,1.042274572942155,3.9087225889230623,-3.1874501355259355,95.87155321151904,20.45794911439043,1.4332240079904552,10,-1.4549999237060476,-2.634998321533196,-4.9049978256225515,-7.819997787475579,-1.3299980163574148,3,-0.012214593761082915,-1.1864416642420716,48.849998474121094,1.7777848420499387,48.83000183105469,-1.0240829851871254,49.9900016784668,-0.012214593761082915
10235,2020-10-16,49.790000915527344,50.22000122070313,49.63000106811523,50.040000915527344,2192300.0,-0.0030035585764195405,-1.0701770823573487,-0.16778547545533293,72.50343375053228,65.71470163261597,-1.113429087197531,-2.606093862206883,-4.020894721786284,-7.167224568580522,11.616867517396296,0.5900001525879048,0.8642353788626238,2.21800079345703,-0.8315727412479603,5.26757432816202,0.6932140261045348,3.742787560809525,-2.7097073955329165,81.85654823413498,5.918346302489439,1.5247867673524953,10,-0.9600009918212891,-2.3899993896484375,-4.642500877380371,-7.670000076293945,-0.979999542236321,4,0.001405898645050918,1.3096740532186018,49.93999862670898,-1.1864416642420716,48.849998474121094,1.7777848420499387,48.83000183105469,0.001405898645050918
10236,2020-10-19,50.31000137329102,51.47000122070313,50.0,50.709999084472656,3823700.0,0.010443873231613221,-1.8823540411463673,1.599990844726534,79.61698548014063,69.04968744609545,-1.3821560450847699,-2.9795752180191215,-4.432064373219859,-7.584678779110966,12.163392451838892,1.6800003051757884,1.100748007576442,2.5480010986328168,-0.6906250200735613,5.786627217339195,0.9286880392796277,4.167314157986006,-2.852942929211551,67.95582963279885,-10.381540369342716,1.6193130593531908,10,-0.6500015258789134,-2.2849998474121165,-4.917501449584968,-8.055000305175788,0.25,0,0.0019876460224899084,-1.0701770823573487,49.790000915527344,1.3096740532186018,49.93999862670898,-1.1864416642420716,48.849998474121094,0.0019876460224899084
10237,2020-10-20,50.86999893188477,51.31000137329102,50.52000045776367,50.83000183105469,3246900.0,0.011130939044081245,-1.3939427217293514,-0.0999933242416057,79.75544450076659,71.98729727057987,-1.597520413602041,-3.4095878586469652,-4.889309586625309,-8.042782500263264,12.739452272846169,1.0,1.3978159001462132,2.91449871063233,-0.5844180404642643,6.413415461728924,1.1650403350840293,4.6639570861806305,-2.851128499077987,83.42536371319402,4.569353789551386,1.7494583755482973,10,-1.2099990844726634,-2.8449974060058665,-5.082500457763679,-8.2199993133545,-0.36999893188477273,1,-0.013957127961086724,-1.8823540411463673,50.31000137329102,-1.0701770823573487,49.790000915527344,1.3096740532186018,49.93999862670898,-0.013957127961086724
10238,2020-10-21,50.81000137329102,51.599998474121094,50.77000045776367,50.77000045776367,2711000.0,-0.0011794291302047455,-40.498950982262066,1.0000953743443013,78.79621410541621,74.40065266982565,-1.2802346620503826,-3.061571638481432,-4.72191446305095,-7.873499306605446,14.223405144689227,0.8299980163574219,1.5746104841975352,2.5720010757446374,-0.8887173216091568,6.032719473098432,0.8416418770677367,4.302360274421538,-2.307972630178746,76.90065719907398,-2.253891178162192,1.730359198676898,10,-1.085002899169929,-2.720001220703132,-4.777501106262214,-8.090000152587898,-0.3600006103515696,2,-0.030309011491916116,-1.3939427217293514,50.86999893188477,-1.8823540411463673,50.31000137329102,-1.0701770823573487,49.790000915527344,-0.030309011491916116
10239,2020-10-22,51.68000030517578,51.77999877929688,50.81999969482422,50.88000106811523,2309400.0,0.017122592174187323,-1.086950031719984,19.99952317375211,80.72142472486934,76.00158804605911,-1.9071373846301896,-3.6285146675794664,-5.474126380755763,-8.640498469239887,15.37314424292276,0.9699974060058594,1.8326187607762634,3.131500053405759,-0.3972109652949669,6.660211072106485,1.3671445440553995,4.895855562756118,-2.682296405102093,95.34890322901131,14.84325488063186,1.7643555093503618,10,-1.8650016784667969,-3.5,-5.467500686645508,-8.805000305175781,-1.9099998474121094,3,-0.053405613775781124,-40.498950982262066,50.81000137329102,-1.3939427217293514,50.86999893188477,-1.8823540411463673,50.31000137329102,-0.053405613775781124
10240,2020-10-23,51.86999893188477,52.04999923706055,51.59000015258789,51.88000106811523,2028100.0,0.0036764439935570437,1.6285776566757493,-0.012502682211554974,78.44231761983815,77.10346721835789,-1.8355372048207315,-3.544214086135341,-5.541056906389194,-8.738759227315818,16.950318135565322,0.45999908447265625,2.0299838540355353,3.031998825073252,-0.5927326745777606,6.656730324724265,1.2196330752477493,4.844364574898755,-2.371481953550912,91.21949404069667,12.402094998082475,1.8123657498255052,10,-1.9200000762939524,-3.5549983978271555,-5.657499313354499,-8.994998931884773,-1.7599983215332102,4,-0.06284940020558338,-1.086950031719984,51.68000030517578,-40.498950982262066,50.81000137329102,-1.3939427217293514,50.86999893188477,-0.06284940020558338
10241,2020-10-26,51.18999862670898,51.77000045776367,50.84000015258789,51.66999816894531,2491400.0,-0.013109703473654699,1.73527844316416,47.989702517231365,73.34203091942241,76.9380423029925,-1.0811063600443376,-2.629659377033825,-4.748510827906337,-7.980103201897002,18.130263317872107,1.029998779296882,2.147722648122077,2.1174985885620075,-1.4770754157392147,5.71207259286323,0.32021158641139635,3.9147855907126186,-1.1811851966297766,43.790764934675906,-35.52431362181386,1.7972870021506118,10,-1.239999771118157,-2.87499809265136,-4.802497863769524,-8.139997482299798,-1.6999969482421804,0,-0.046493403345710616,1.6285776566757493,51.86999893188477,-1.086950031719984,51.68000030517578,-40.498950982262066,50.81000137329102,-0.046493403345710616
10242,2020-10-27,50.36000061035156,51.2400016784668,50.36000061035156,51.0099983215332,2911500.0,-0.01621406600164188,-1.7077051287318141,1.354163189725719,63.12421819325649,75.75153291615413,-0.012576990652732434,-1.5333116578857613,-3.806843628851695,-7.097512017155694,19.603463333934922,0.8800010681152344,2.171265386353525,1.0685005187988281,-2.256348468108989,4.393349505706645,-0.5939239746550768,2.730925012252733,1.6899986267089844,0.0,-74.80673552019752,1.6624244934539072,10,-0.24500083923339844,-2.0450000762939453,-3.9099998474121094,-7.309999465942383,-0.5499992370605398,1,0.003971420979259177,1.73527844316416,51.18999862670898,1.6285776566757493,51.86999893188477,-1.086950031719984,51.68000030517578,0.003971420979259177
10243,2020-10-28,49.52000045776367,50.91999816894531,49.459999084472656,49.70000076293945,4291300.0,-0.01667990751404458,-8.733228218300189,0.27692452154724667,54.13072058363535,73.38142109754192,1.042039196705538,-0.4792436754459999,-2.860053822348732,-6.2151771478321365,20.85148700796736,1.4599990844726562,2.0677254823766376,0.07700042724609091,-2.9753230418846925,3.1293238963768744,-1.4491613073193008,1.6031621618114826,2.496198806762692,2.316655202937464,-66.48185110817353,1.5261617345653904,10,1.2349987030029297,-1.2049999237060547,-2.9724998474121094,-6.289999008178711,1.0499992370605469,2,0.01978997441795638,-1.7077051287318141,50.36000061035156,1.73527844316416,51.18999862670898,1.6285776566757493,51.86999893188477,0.01978997441795638
10244,2020-10-29,49.91999816894531,50.27999877929688,48.93000030517578,49.38000106811523,3687400.0,0.008077498131745964,1.142857575363065,-2.9999788072733833,55.661494309315664,71.51009449296231,0.7139897112240376,-0.6511470225071818,-3.1383526196606653,-6.56194116564734,21.999399611423993,1.3499984741211009,2.019985778115057,0.3109981536865263,-2.436171591291732,3.0581678986647844,-1.0625867188026064,1.684583026175659,1.9939530883789018,31.730711624682566,-34.30085011683242,1.3735848724891306,10,0.5700016021728516,-1.6049976348876953,-3.562498092651367,-5.9199981689453125,0.12000274658203125,3,0.010617039531941597,-8.733228218300189,49.52000045776367,-1.7077051287318141,50.36000061035156,1.73527844316416,51.18999862670898,0.010617039531941597
10245,2020-10-30,46.2400016784668,49.58000183105469,45.68000030517578,48.0,6630100.0,-0.07371788111899014,-1.7083333885227987,-3.2592736494839105,33.03164374737199,66.33394541154357,4.288436947043124,3.1510247739334716,0.6414656771095721,-2.8329636936103597,23.467415672149702,4.239997863769531,1.901596921820385,-3.3439983367919908,-6.207726895432792,-0.48026977815118954,-4.775862616112391,-1.9121340574715902,5.494912521728509,9.195424618389346,-50.5562842971978,1.4318642793204006,10,2.624998092651367,2.3049983978271484,-0.012500762939453125,-2.240001678466797,4.119998931884766,4,0.07634080127944154,1.142857575363065,49.91999816894531,-8.733228218300189,49.52000045776367,-1.7077051287318141,50.36000061035156,0.07634080127944154
10246,2020-11-02,48.56000137329102,48.58000183105469,46.95000076293945,47.1500015258789,4924800.0,0.05017300195956986,1.248276152366821,-0.8011370409625265,48.894345209735306,62.904934379206765,1.893182652042988,0.9406865956900603,-1.5529192457866898,-5.046244442931361,24.360604616304602,2.3400001525878906,1.7213738598824193,-1.0629987716674734,-3.843313162468341,1.7173156191333945,-2.4531559670679073,0.32715842373296056,2.6905197153027203,51.79856756780875,-9.607987411262009,1.390157195400433,11,0.30499839782714133,0.30499839782714133,-2.332500457763679,-4.170000076293945,1.279998779296868,0,0.03191925850959865,-1.7083333885227987,46.2400016784668,1.142857575363065,49.91999816894531,-8.733228218300189,49.52000045776367,0.03191925850959865
10247,2020-11-03,47.9000015258789,49.599998474121094,47.38999938964844,49.31999969482422,4088600.0,-0.013591429751794393,1.2323271244827028,-1.007091008946949,46.303508991713315,59.294633811017555,2.3329145644696183,1.7120942705751858,-0.8001086096771743,-4.295532847795059,24.43331306061204,2.2099990844726562,1.5631872431978948,-1.7379987716674847,-4.475261788860287,0.9992642455253176,-3.106630280263886,-0.3693672630710836,2.904877900041406,42.36645278145402,-20.137473311885415,1.3686315085963998,11,0.9649982452392649,0.9649982452392649,-1.6725006103515554,-3.5100002288818217,1.299999237060554,1,0.03319415661665204,1.248276152366821,48.56000137329102,-1.7083333885227987,46.2400016784668,1.142857575363065,49.91999816894531,0.03319415661665204
10248,2020-11-04,46.5099983215332,48.099998474121094,46.459999084472656,48.02999877929688,3781500.0,-0.029018855116209497,-1.024691939445173,1.0704242378654858,36.95816012462329,54.432048855434665,3.407111574447555,3.120311485286905,0.6733027194537584,-2.823097468507072,24.693089313990267,1.6399993896484375,1.2530236000175705,-3.03800182342529,-6.062418481922812,-0.01358516492776829,-4.550210152674055,-1.5257934941765257,3.8848907747275376,18.043441123445277,-38.57744386323806,1.5122083292487611,11,2.355001449584961,2.355001449584961,-0.17499732971191406,-2.1199970245361257,3.3000030517578196,2,0.0709525515125633,1.2323271244827028,47.9000015258789,1.248276152366821,48.56000137329102,-1.7083333885227987,46.2400016784668,0.0709525515125633
10249,2020-11-05,47.90999984741211,48.41999816894531,46.86999893188477,47.04999923706055,2946300.0,0.03010108743071549,-1.5409798133927188,-0.5657897048378853,43.47221401737968,50.54648178849483,1.5825151899948793,1.7352436933893216,-0.6311056823797756,-4.151647947050655,24.577836315531762,1.9099998474121094,0.9081201110599579,-1.5910003662109347,-4.689399455767969,1.5073987233460997,-3.140199910989452,-0.04180082143241748,2.1076981455618338,56.887769997002735,3.316137866638641,1.5491995447785154,11,0.8150005340576172,0.9549999237060547,-1.4799985885620117,-3.519998550415032,0.7799987792968679,3,0.05552076509880832,-1.024691939445173,46.5099983215332,1.2323271244827028,47.9000015258789,1.248276152366821,48.56000137329102,0.05552076509880832
10250,2020-11-06,48.27000045776367,48.72999954223633,47.75,48.20000076293945,3125400.0,0.007514101680194507,-1.020615070001573,0.08139493621475843,42.83707052479982,47.15704174464788,0.7354975381370892,1.3914523887007277,-0.8970961621775047,-4.432907956784305,23.924656882488364,0.9799995422363281,0.5621312496318893,-1.1959997177124038,-4.335200614230857,1.9432011788060493,-2.7656001659716267,0.3736007305468192,1.4006817201864195,57.64336704198112,5.64787814358975,1.569600448259225,11,0.1900005340576172,0.5949993133544922,-2.179999351501465,-3.8400001525878906,1.2999992370605469,4,0.036668747482453856,-1.5409798133927188,47.90999984741211,-1.024691939445173,46.5099983215332,1.2323271244827028,47.9000015258789,0.036668747482453856
10251,2020-11-09,49.290000915527344,51.38999938964844,49.27000045776367,50.20000076293945,3642200.0,0.021131146635396725,-3.4631520617418294,-13.000054495912806,44.62585457692521,45.10166800949996,-0.6507991365723669,0.33341511543784463,-1.8150985453469417,-5.369193567003784,22.772143661920914,3.1199989318847656,0.10095901214016578,-0.1409992218017564,-3.2711972611830618,2.989198817579549,-1.7060982414924055,1.4240997978888927,-3.6100006103515625,57.403684703297046,8.996225865230016,1.5650990196906518,11,-0.7550010681152344,-0.4250011444091797,-3.1374998092651367,-4.715000152587891,-0.09000015258789062,0,0.02170825065834281,-1.020615070001573,48.27000045776367,-1.5409798133927188,47.90999984741211,-1.024691939445173,46.5099983215332,0.02170825065834281
10252,2020-11-10,50.1500015258789,50.63999938964844,49.4900016784668,49.6500015258789,2481900.0,0.017447770224744197,-1.8048735101741291,-0.549450641581884,47.870967710179364,44.40613991244929,-1.725137387398128,-0.44546309983994803,-2.556491407276397,-6.134199745547839,22.369571408381805,1.3499984741210938,-0.33518050450161496,0.6530014038085881,-2.4795041667386712,3.7855069743558474,-0.913251381465038,2.219254189082214,-4.355801239013665,74.84791507076133,28.803540524022388,1.566252785273628,11,-1.6150016784667898,-1.285001754760735,-3.8425006866455007,-5.470001220703118,-0.7700004577636719,1,-0.0061814828286902435,-3.4631520617418294,49.290000915527344,-1.020615070001573,48.27000045776367,-1.5409798133927188,47.90999984741211,-0.0061814828286902435
10253,2020-11-11,50.09000015258789,50.5,48.84000015258789,50.5,2523400.0,-0.001196438114962839,7.097563244912959,-0.8199996948242188,44.58815418233944,43.175768787229714,-1.7609626713505406,-0.3033538602671726,-2.3883845163786006,-5.97475630078047,22.45197180014092,1.6599998474121094,-0.7221838475170443,0.5309999465942354,-2.5966682837512707,3.6586681769397416,-1.0328341685785176,2.0948340617669885,-4.183883883666994,71.23895784506756,30.13288105292706,1.563834115172753,11,-1.5550003051757812,-1.2250003814697266,-3.5450000762939453,-5.395000457763672,-0.4099998474121094,2,-0.01776800532915268,-1.8048735101741291,50.1500015258789,-3.4631520617418294,49.290000915527344,-1.020615070001573,48.27000045776367,-0.01776800532915268
10254,2020-11-12,49.33000183105469,49.88000106811523,48.84000015258789,49.88000106811523,2084400.0,-0.015172655604273055,2.7818267570173907,1.3414620530522068,41.67759705043373,44.13643026534769,-1.221958547987903,0.4306832322332781,-1.546225848994105,-5.117608009846883,21.956012436376398,1.25,-0.9949864195202025,-0.19849853515624716,-3.3224178450645994,2.925420774752105,-1.7604581901104197,1.3634611197979254,-3.314207899719243,43.40665098867748,8.282692124165912,1.5619596549541754,11,-0.4050025939941406,-0.46500205993652344,-2.670001983642578,-4.635002136230469,0.03999710083008523,3,0.009730377547526592,7.097563244912959,50.09000015258789,-1.8048735101741291,50.1500015258789,-3.4631520617418294,49.290000915527344,0.009730377547526592
10255,2020-11-13,49.86000061035156,50.040000915527344,49.209999084472656,49.63999938964844,1628900.0,0.010743944042653997,1.8620662439820053,-0.4000027743291377,45.59894672929405,43.77027487863199,-1.323656012661253,-0.09887166036227768,-1.9884683266074603,-5.536648646553957,21.304275599987,0.8300018310546875,-1.1217752519908757,0.3280002593994169,-2.7973091968437984,3.4533097156426322,-1.2346544687221908,1.8906549875210246,-3.73672256984986,40.000029919203186,5.725651549564908,1.5626547281216072,11,-0.9350013732910156,-0.9950008392333984,-2.84999942779541,-4.415000915527344,-1.1300010681152344,4,-0.023465743468115363,2.7818267570173907,49.33000183105469,7.097563244912959,50.09000015258789,-1.8048735101741291,50.1500015258789,-0.023465743468115363
10256,2020-11-16,50.40999984741211,50.6500015258789,49.79999923706055,50.6500015258789,2765500.0,0.011030871045484059,6.083302868950531,-1.0909106672214963,50.168574658625715,44.19972661940003,-1.7697431663166228,-0.6756353170898848,-2.4644326741456055,-5.981424374063771,20.006248905315232,0.8500022888183523,-1.2934042865562816,0.8729995727539048,-2.257865575122125,4.0038647206299345,-0.6924330011841064,2.438432146691916,-4.181387379927472,86.74024881923653,46.14217524484087,1.565432573938014,11,-1.4850006103515625,-1.5450000762939453,-3.0749998092651367,-4.64000129699707,-1.0600013732910156,0,-0.016663363521732144,1.8620662439820053,49.86000061035156,2.7818267570173907,49.33000183105469,7.097563244912959,50.09000015258789,-0.016663363521732144
10257,2020-11-17,50.15999984741211,50.459999084472656,49.52000045776367,50.02999877929688,1836400.0,-0.004959333480593853,1.5753403182400125,-0.5416673289358522,52.24718920526235,45.89850762835992,-1.3024115538693053,-0.5075777282469005,-2.100834192869968,-5.610299853459686,18.56462752457146,0.9399986267089844,-0.892929415530368,0.6584995269775362,-2.424460152833376,3.7414592067884485,-0.8829803129279199,2.1999793668829923,-3.8281596414841985,72.92810460271356,26.352200981162106,1.5414798399054574,11,-1.0300006866455078,-1.2950000762939453,-2.5174999237060547,-4.130001068115227,-0.7200012207031321,1,-0.01913873778694175,6.083302868950531,50.40999984741211,1.8620662439820053,49.86000061035156,2.7818267570173907,49.33000183105469,-0.01913873778694175
10258,2020-11-18,49.27000045776367,50.29999923706055,49.25,50.0,2332500.0,-0.01774320957647202,-1.7272691242550198,-5.615334957011957,47.79362616638969,46.378664533805484,0.02264791409032796,0.275245079810702,-1.1319934485768783,-4.614777577442226,16.809393253585522,1.0499992370605469,-0.8835623304152307,-0.1544998168945284,-3.176171674796123,2.8671720410070662,-1.6653357458453257,1.356336112056269,-2.8369970681613523,23.756904912947082,-23.676615676883966,1.5108359289507978,11,0.2999992370605469,-0.4050006866455078,-1.6275005340576172,-3.2400016784667898,0.43000030517578125,2,0.0022326082672934344,1.5753403182400125,50.15999984741211,6.083302868950531,50.40999984741211,1.8620662439820053,49.86000061035156,0.0022326082672934344
10259,2020-11-19,48.91999816894531,49.06999969482422,48.11999893188477,49.0,1603200.0,-0.007103760616328669,7.636322652240191,0.10959161811198495,61.754365065688056,48.48058614945973,0.5933858982767362,0.42991503035164413,-0.7046242260681908,-4.1640485017995985,14.90387606184698,1.1500015258788991,-0.7841570240980076,-0.36650199890137003,-3.200737820065953,2.467733822263213,-1.7836199094836616,1.0506159116809215,-2.3878548593420703,31.620490783670597,-19.796866051427564,1.4171179105822898,11,0.8350009918212891,-0.05499839782714844,-1.2774982452392578,-2.6699981689453054,0.5300025939941406,3,0.015535612524060216,-1.7272691242550198,49.27000045776367,1.5753403182400125,50.15999984741211,6.083302868950531,50.40999984741211,0.015535612524060216
10260,2020-11-20,48.61000061035156,48.88000106811523,48.31000137329102,48.65999984741211,1814400.0,-0.006336826864203338,1.326521397264336,0.6249761586877742,50.266236528212254,49.10729525515829,1.0691130629691656,0.5092697354223361,-0.34731375084651717,-3.746280249153486,12.74135254819147,0.6099967956542898,-0.41335338819355627,-0.5134996414184556,-3.084923437563326,2.0579241547264147,-1.7992115394908907,0.7722122566539795,-1.9807001791474192,19.36763541784445,-30.67955183458105,1.2857118980724345,11,0.7749996185302734,0.25499916076660156,-0.715001106262207,-2.3600006103515554,1.2999992370605469,4,0.015634608351997592,7.636322652240191,48.91999816894531,-1.7272691242550198,49.27000045776367,1.5753403182400125,50.15999984741211,0.015634608351997592
10261,2020-11-23,48.81000137329102,49.11999893188477,48.27999877929688,48.75,1953400.0,0.0041143954007041295,1.4706014350067083,-1.2000457770658322,55.0951815654093,49.90998568351718,0.8871581705240104,0.12840686140409474,-0.5163672325173891,-3.8386483106618243,11.288417470352535,0.8400001525878906,-0.21428781940454655,-0.19449901580809836,-2.576567700085647,2.1875696684694503,-1.3855333579468692,0.9965353263306724,-2.08548696291799,29.487281897958574,-20.642023933582834,1.1910343421387741,11,0.5749988555908132,0.05499839782714133,-0.6950006484985423,-2.240001678466804,1.5999984741210866,0,-0.0016390458677281172,1.326521397264336,48.61000061035156,7.636322652240191,48.91999816894531,-1.7272691242550198,49.27000045776367,-0.0016390458677281172
10262,2020-11-24,50.56000137329102,50.56000137329102,48.91999816894531,49.1500015258789,2669900.0,0.035853307739458495,1.3262459316654944,23.499459596920335,71.79764613902584,52.93326256759344,-0.892414087163651,-1.692622990284356,-2.2134796341731615,-5.471503071355045,10.442536548961726,1.75,0.028732986622131307,1.5455009460449318,-0.8620702575005836,3.9530721495904473,0.3417153442721741,2.7492865478176896,-3.7421772633324792,100.0,43.91959962336658,1.2037856017727566,11,-1.1750011444091868,-1.6950016021728587,-1.717500686645515,-3.220001220703132,-0.69000244140625,1,-0.023932018716461667,1.4706014350067083,48.81000137329102,1.326521397264336,48.61000061035156,7.636322652240191,48.91999816894531,-0.023932018716461667
10263,2020-11-25,50.5,50.709999084472656,49.790000915527344,50.36999893188477,2460700.0,-0.0011867359901363006,2.345452527760631,0.09219934906647528,66.28930757253323,55.667897070048944,-0.8584089702319488,-1.6394958893544285,-2.106322616765567,-5.286330914012211,10.482814849027699,0.9199981689453125,0.1813643272901757,1.4364995956420898,-1.0528907110428989,3.9258899023270786,0.19180444229959193,2.6811947489845878,-3.590732384447662,91.89192771811891,34.43009816057811,1.244695153342496,11,-1.085000991821289,-1.635000228881836,-1.6574993133544922,-3.1599998474121094,0.3400001525878906,2,-0.0209901262037826,1.3262459316654944,50.56000137329102,1.4706014350067083,48.81000137329102,1.326521397264336,48.61000061035156,-0.0209901262037826
10264,2020-11-27,50.45000076293945,50.77999877929688,50.11999893188477,50.5,1383100.0,-0.0009900839021890206,1.163945293201623,-0.38460635582032093,64.26701884380711,57.742127304994845,-0.7072000310218627,-1.6313968792538276,-2.0123226748590213,-5.101558602574002,11.021644188147187,0.6599998474121094,0.21701583678269998,1.3600002288818374,-1.1785780784412125,3.8985785362048873,0.09071107522031241,2.6292893825433623,-3.451118511905193,86.80007934570284,28.14833163428314,1.2692891536615236,11,-1.0000019073486257,-1.585000991821289,-1.542501449584961,-3.045001983642578,2.450000762939446,4,-0.014866203937720202,2.345452527760631,50.5,1.3262459316654944,50.56000137329102,1.4706014350067083,48.81000137329102,-0.014866203937720202
10265,2020-11-30,49.77000045776367,50.27000045776367,49.4000015258789,50.20000076293945,2624900.0,-0.01347869761927356,2.0526294655405746,8.60013733119707,53.28766844111074,58.088693280826504,-0.04616339112322976,-0.7097684991268807,-1.2911251644012083,-4.275479746418547,9.864932057572458,1.049999237060554,0.29884457784136487,0.5034999847412109,-1.664577796283929,2.671577765766351,-0.5805389057713555,1.5875388752537773,-2.6832958639571274,59.600067138671584,0.7577952651092588,1.0840388905125684,11,-0.32000160217284446,-0.9050006866455078,-0.7725009918212891,-2.2750015258789062,2.6599998474121094,0,-0.00642956985897114,1.163945293201623,50.45000076293945,2.345452527760631,50.5,1.3262459316654944,50.56000137329102,-0.00642956985897114
10266,2020-12-01,50.11000061035156,50.36000061035156,49.83000183105469,50.18999862670898,2373000.0,0.00683142755597177,1.5237917911735588,0.18604176646970544,49.70500794447426,57.80622869629449,-0.484102163736047,-0.9778263204000268,-1.5486989978241112,-4.4910096640464445,8.66882031055987,0.5900001525878906,0.5110438921864926,0.7660001754760728,-1.4065507204810004,2.938551071433146,-0.3202752725024638,1.8522756234546094,-2.937230120628179,63.978604887732835,6.86512822115774,1.0862754479785361,12,-0.6600017547607351,-1.385000228881836,-0.9775009155273438,-2.480001449584961,2.4599990844726562,1,-0.0039912344941807065,2.0526294655405746,49.77000045776367,1.163945293201623,50.45000076293945,2.345452527760631,50.5,-0.0039912344941807065
10267,2020-12-02,49.4900016784668,50.18999862670898,49.36000061035156,49.95000076293945,2719300.0,-0.012372758418140783,-1.305546136565911,5.750131133470541,45.912814894581274,57.59724966609356,0.034489862761304835,-0.24517101690133813,-0.867575371836935,-3.754949586994911,8.109138450734221,0.8299980163574148,0.6009136712746823,0.06650123596191548,-1.9972037163494178,2.130206188273249,-0.9653512401937547,1.0983537121175857,-2.232886610744913,9.155016602013687,-44.26437715125215,1.0318524761556676,12,-0.04000282287596946,-0.9550018310546875,-0.3575019836425781,-1.8600025177001953,2.549999237060547,2,0.018589576434498323,1.5237917911735588,50.11000061035156,2.0526294655405746,49.77000045776367,1.163945293201623,50.45000076293945,0.018589576434498323
10268,2020-12-03,49.81000137329102,49.95000076293945,49.290000915527344,49.52000045776367,2128600.0,0.0064659463320135835,1.3157901781531502,-0.6304380276317472,53.47825870622016,56.67768229281935,-0.2244596086895072,-0.32176359871244387,-1.0621539096256285,-3.966706744373319,7.014079304304829,0.6599998474121094,0.5700258653074073,0.22150077819824787,-1.3240230452441466,1.7670246016406423,-0.5512611335229494,0.9942626899194451,-2.4702286191306086,34.899409617147526,-18.969167663450406,0.7727619117211987,12,-0.2800025939941406,-1.2750015258789134,-0.5950012207031321,-2.180002212524421,1.5900001525878764,3,0.0012045283465083045,-1.305546136565911,49.4900016784668,1.5237917911735588,50.11000061035156,2.0526294655405746,49.77000045776367,0.0012045283465083045
10269,2020-12-04,50.56999969482422,50.58000183105469,49.97000122070313,49.9900016784668,2156800.0,0.01525794620717913,1.033327611309239,1.9999868459129762,54.97895762955797,57.20131797074665,-0.8110857870268404,-0.9194018821871168,-1.6953077144774653,-4.62028921038187,6.238872848161482,0.7700004577636648,0.5352437931900056,0.848499107360837,-0.5385275675489893,2.2355257822706633,0.15498576990592028,1.5420124448157537,-3.149222407954042,99.22464115257003,41.800641102837254,0.6935133374549146,12,-1.0400009155273366,-2.0349998474121094,-1.0349998474121094,-2.940000534057617,1.2000007629394531,4,0.005339142958138199,1.3157901781531502,49.81000137329102,-1.305546136565911,49.4900016784668,1.5237917911735588,50.11000061035156,0.005339142958138199
10270,2020-12-07,50.040000915527344,50.66999816894531,49.9000015258789,50.459999084472656,1877600.0,-0.010480497973012981,-1.1999999999999755,-0.7241372506461988,47.398037281037084,56.34607971692752,-0.06359750993856039,-0.26351040293491224,-1.0616729430125957,-3.986834127764368,5.689761681624139,0.7699966430664134,0.6365314476350221,0.2300003051757784,-0.9818880852700715,1.4418886956216284,-0.37594389004714657,0.8359445003987034,-2.539839186601604,54.34793425439106,0.6061252245630655,0.6059441952229243,12,-0.19000244140625,-1.5050010681152344,-0.6375007629394531,-2.410001754760742,2.829998016357429,0,0.05715428773032061,1.033327611309239,50.56999969482422,1.3157901781531502,49.81000137329102,-1.305546136565911,49.4900016784668,0.05715428773032061
10271,2020-12-08,50.36000061035156,50.6500015258789,49.65999984741211,49.790000915527344,1589700.0,0.0063948778770890335,-1.385540950454988,-1.357148047229791,51.39276365388672,54.07887055191206,-0.15713192752863847,-0.5262177204124612,-1.2857213394341045,-4.203819514442195,5.417916831733542,0.9900016784667898,0.571868026812524,0.49650001525878906,-0.7132023697841987,1.7062024003017768,-0.10835117726270482,1.101351207780283,-2.7820421282113657,77.53636408870018,25.13830960976582,0.6048511925214943,12,-0.3250007629394531,-1.4350013732910156,-1.6550006866455078,-2.730001449584961,1.8400001525878906,1,0.04110404427593917,-1.1999999999999755,50.040000915527344,1.033327611309239,50.56999969482422,1.3157901781531502,49.81000137329102,0.04110404427593917
10272,2020-12-09,49.84000015258789,50.66999816894531,49.61000061035156,50.63999938964844,2517500.0,-0.010325664246651822,1.4651197863761571,-1.403508184872375,54.18502128613039,52.73394985342286,0.27937507137851725,-0.03228800465610249,-0.6570699923734509,-3.5676139616655433,5.115290378281223,1.05999755859375,0.6897031109062013,-0.008000373840332031,-1.2101667325605447,1.1941659848798807,-0.6090835532004419,0.5930828055197779,-2.1858008522975325,39.85509650097579,-15.498075328599974,0.6010831793601072,12,0.19499969482421875,-0.9150009155273438,-0.9750003814697266,-2.210000991821289,3.259998321533203,2,0.054775271546514626,-1.385540950454988,50.36000061035156,-1.1999999999999755,50.040000915527344,1.033327611309239,50.56999969482422,0.054775271546514626
10273,2020-12-10,49.20000076293945,49.84000015258789,48.849998474121094,49.84000015258789,3436400.0,-0.012841079207244088,2.0937581956464726,0.8,51.97185073669382,51.3678200637436,0.7996708727068267,0.5666695944620272,0.06994217509004841,-2.8241702705940384,5.29326079446583,0.9900016784667969,0.7349839883471674,-0.6034997940063462,-1.8335150879142788,0.6265154999015863,-1.218507440960309,0.01150785294761647,-1.4710854608619357,19.23089821463754,-37.50811375622046,0.6150076469539653,12,0.55999755859375,-0.27500152587890625,-0.33500099182128906,-1.5700016021728516,4.299999237060547,3,0.05772357944203854,1.4651197863761571,49.84000015258789,-1.385540950454988,50.36000061035156,-1.1999999999999755,50.040000915527344,0.05772357944203854
10274,2020-12-11,49.81000137329102,49.9000015258789,48.56999969482422,48.93000030517578,2868600.0,0.012398386196998956,1.5094341659679265,-1.375002980235092,58.108115770942845,51.903425322613835,0.0998382714388768,-0.005825532238070252,-0.4477094500930292,-3.3309194011874794,5.562566652137943,1.3300018310546804,0.4664988989236676,-0.0174991607665973,-1.2271772344783614,1.1921789129451668,-0.6223381976224829,0.5873398760892883,-2.0078643894620853,59.047741879230564,-2.318592235100489,0.6048390368558823,12,-0.1900024414062571,-0.6800022125244212,-0.9450016021728587,-1.9650020599365305,2.979999542236321,4,0.031921303126895006,2.0937581956464726,49.20000076293945,1.4651197863761571,49.84000015258789,-1.385540950454988,50.36000061035156,0.031921303126895006
10275,2020-12-14,48.68999862670898,50.33000183105469,48.68999862670898,50.27999877929688,2175700.0,-0.022485499211060245,-1.0628969144140266,-1.8068161621591177,49.27882962149207,51.85607217561581,1.1739894525636814,1.0772610607918622,0.749018375654579,-2.130693545995676,5.598763636315329,1.6400032043457102,0.2509015692820995,-1.0790018081665096,-2.390905531508807,0.23290191517578762,-1.7349536698376582,-0.423049946495361,-0.8161043947636486,5.714239003672673,-57.219072349038456,0.6559518616711499,12,0.9300003051757884,0.8800010681152415,0.10500144958496804,-0.6549987792968679,4.1300010681152415,0,0.06325738176063855,1.5094341659679265,49.81000137329102,2.0937581956464726,49.20000076293945,1.4651197863761571,49.84000015258789,0.06325738176063855
10276,2020-12-15,49.56999969482422,49.84000015258789,48.63000106811523,48.9900016784668,1861100.0,0.01807354883827239,1.1607147114621672,-0.3647785916330949,43.35569411353868,51.57194764438885,0.23393455265565422,0.13818758383769847,-0.07597736355333495,-2.921825515330866,5.263952799262742,1.2099990844726634,0.07206480858043562,-0.15700073242187784,-1.4358674253322548,1.121865960488499,-0.7964340788770699,0.48243261403331417,-1.625783359724828,47.61908221950147,-10.186612115382609,0.6394333464551896,12,0.049999237060546875,0.1849994659423828,-0.9074993133544922,-1.5349998474121094,3.520000457763672,1,0.06657250872255127,-1.0628969144140266,48.68999862670898,1.5094341659679265,49.81000137329102,2.0937581956464726,49.20000076293945,0.06657250872255127
10277,2020-12-16,49.20000076293945,49.709999084472656,48.81000137329102,49.5,1937200.0,-0.007464170549982829,1.5000026491048477,-0.5172418329025341,41.62371444428553,50.25477605972945,0.624101756976323,0.4559552553147057,0.3516644036855183,-2.4648454943291114,5.121489364845855,0.8999977111816335,0.033168342413070206,-0.47899971008300923,-1.7614960687789818,0.8034966486129633,-1.120247889430992,0.1622484692649735,-1.186868766749079,35.79547178644657,-16.967434702996897,0.6412481793479845,12,0.4199981689453125,0.2499980926513743,-0.5000009536743164,-1.0400009155273438,2.979999542236328,2,0.06097560881055486,1.1607147114621672,49.56999969482422,-1.0628969144140266,48.68999862670898,1.5094341659679265,49.81000137329102,0.06097560881055486
10278,2020-12-17,49.38000106811523,49.84000015258789,48.93000030517578,49.790000915527344,3056400.0,0.0036585427313928776,2.5686385973835577,1.366669633660998,43.21926630166761,48.94814368996386,0.4209598384869153,0.2999995954524266,0.20969800608795452,-2.5632798419923404,5.127612716703278,0.9099998474121094,0.0017044562202315205,-0.30449943542480895,-1.580537708053619,0.971538837204001,-0.9425185717392139,0.33351970088959604,-1.2993317240556905,46.02274943971661,-2.3341093290490917,0.6380191363144067,12,0.23999786376953836,0.06999778747560015,-0.6800012588500906,-1.220001220703118,0.20000076293946023,3,0.0753340892170995,1.5000026491048477,49.20000076293945,1.1607147114621672,49.56999969482422,-1.0628969144140266,48.68999862670898,0.0753340892170995
10279,2020-12-18,49.68000030517578,49.83000183105469,48.93000030517578,49.31000137329102,5635200.0,0.006075318561592047,1.6865637650381184,-0.9024367550870073,49.40079778493535,49.17067263484144,-0.02074372956073489,0.06309192912296879,-0.06540551319679366,-2.784409694306845,4.999513357100264,0.9000015258789062,0.058289210612400666,-0.04250030517577841,-1.2668992956664908,1.181898685314934,-0.6546998004211346,0.5696991900695778,-1.5331443602044672,61.76463328434083,14.217354212514167,0.612199495245355,12,-0.060001373291015625,-0.23000144958495383,-0.9800004959106445,-1.4450016021728516,1.3299980163574219,4,0.07689210288564041,2.5686385973835577,49.38000106811523,1.5000026491048477,49.20000076293945,1.1607147114621672,49.56999969482422,0.07689210288564041
10280,2020-12-21,49.36999893188477,49.4900016784668,48.72999954223633,49.02000045776367,1859000.0,-0.006239963192164355,1.5762611045737267,0.9459445526997168,45.05346441341128,48.466306052566395,0.20587289732360148,0.45634696276530207,0.26253399152153634,-2.4035664659813207,4.938990777930454,0.9500007629394531,0.01715010099755432,-0.39050159454345135,-1.5124076351236937,0.731404446036791,-0.9514546148335725,0.17045142574666983,-1.158280118019917,61.15689451881264,15.04000976318978,0.5609530202901206,12,0.2499999999999929,0.07999992370605469,-0.47499942779541726,-1.135000228881843,0.6399993896484304,0,0.06927287943354243,1.6865637650381184,49.68000030517578,2.5686385973835577,49.38000106811523,1.5000026491048477,49.20000076293945,0.06927287943354243
10281,2020-12-22,48.72999954223633,49.45000076293945,48.68999862670898,49.27000045776367,1600100.0,-0.012963325977208284,-1.451608933735277,-1.5428664850135927,44.93331909179689,47.43833914208489,0.6597175798126571,1.1489529223385375,0.8805218149062028,-1.6872650166915903,5.076660280300701,0.7600021362304759,-0.11898579650084429,-1.026500892639163,-2.1631498133138507,0.1101480280355247,-1.5948253529765068,-0.45817643230181915,-0.4547151168558017,3.478335865404987,-45.35948505916551,0.5683244603373434,12,0.720001220703125,0.7199993133544993,0.16499996185302734,-0.41499900817871094,1.75,1,0.08393187340465524,1.5762611045737267,49.36999893188477,1.6865637650381184,49.68000030517578,2.5686385973835577,49.38000106811523,0.08393187340465524
10282,2020-12-23,49.349998474121094,49.56000137329102,48.84000015258789,49.02000045776367,1692900.0,0.012723146679847419,-1.0869642136456068,-0.6111064016162986,47.05126317843538,46.89160719116728,-0.04145733122888373,0.4570909720537344,0.2826579112573455,-2.2281786823209373,4.7171036526292704,0.8300018310546946,-0.14304359346363782,-0.3460018157959013,-1.4301736692737919,0.7381700376819893,-0.8880877425348501,0.19608411094304756,-1.012419749455212,57.39121492971041,6.509779306696849,0.5420859267389455,12,0.10000228881835938,0.10000038146973367,-0.4549989700317383,-1.0349979400634766,1.5900001525878835,2,0.07578524405483078,-1.451608933735277,48.72999954223633,1.5762611045737267,49.36999893188477,1.6865637650381184,49.68000030517578,0.07578524405483078
10283,2020-12-24,49.43999862670898,49.5,49.02000045776367,49.40999984741211,411600.0,0.0018237113550283457,5.399928793042063,0.09090593824775033,42.07573002219798,45.110230996862306,-0.10486088022492623,0.2989328857197435,0.21565032267204032,-2.23441424630046,4.241225451658749,0.4799995422363281,-0.2315571764652944,-0.20300159454346556,-1.2234480458147985,0.8174448567278674,-0.7132248201791356,0.30722163109220446,-1.0413714887434438,65.78928876173225,20.154507399996533,0.5102232256356679,12,0.04000282287598367,0.010000228881850148,-0.44249916076659446,-1.12499809265136,2.0,3,0.055420747463098996,-1.0869642136456068,49.349998474121094,-1.451608933735277,48.72999954223633,1.5762611045737267,49.36999893188477,0.055420747463098996
10284,2020-12-28,49.70000076293945,49.97000122070313,49.4900016784668,49.79999923706055,1205600.0,0.005258943030997942,1.181803995006204,-3.3334181078339533,47.5218663755784,44.91501285842745,-0.42701244896552737,-0.021226608799139512,-0.05300328407214039,-2.418189114689895,3.695675758845908,0.5300025939941548,-0.30543797229644554,0.09450054168701172,-0.8536390490854231,1.0426401324594465,-0.37956925369920924,0.5685703370732327,-1.241546179940265,78.90625698490483,32.95369163076906,0.47406979538621746,12,-0.39999961853027344,-0.2500019073486257,-0.4825010299682617,-1.385000228881836,2.8199996948242188,0,-0.0024144653932127724,5.399928793042063,49.43999862670898,-1.0869642136456068,49.349998474121094,-1.451608933735277,48.72999954223633,-0.0024144653932127724
10285,2020-12-29,49.45000076293945,49.93000030517578,49.099998474121094,49.849998474121094,1354200.0,-0.005030181009301304,1.964284984434711,4.000038147554742,43.2989748640278,44.908710719592904,-0.06466957297368481,0.2145718258046827,0.1900974633694119,-2.095994796987668,3.663640594378675,0.8300018310546875,-0.3218963200707847,-0.1394994735717745,-1.0867504557681755,0.8077515086246265,-0.6131249646699715,0.33412601752642246,-0.932915283807283,59.375046566034264,16.69811544992878,0.47362549109820046,12,-0.12000083923339844,0.07999801635742898,-0.1400012969970703,-1.135000228881836,3.8499984741210938,1,0.031546967331149034,1.181803995006204,49.70000076293945,5.399928793042063,49.43999862670898,-1.0869642136456068,49.349998474121094,0.031546967331149034
10286,2020-12-30,49.90999984741211,50.18000030517578,49.34000015258789,49.45000076293945,1533200.0,0.00930230692367151,-1.470587575312188,-1.1500042915589803,50.52005690867971,45.89719321563671,-0.5267624059370135,-0.2752935091918971,-0.2883616254813717,-2.488055984627948,3.5414932439754967,0.8400001525878906,-0.4327892391339674,0.33049964904785156,-0.5976451169635482,1.2586444150592513,-0.1335727339578483,0.7945720320535514,-1.3354560900696129,79.85071440161924,35.29597449399716,0.46407238300569936,12,-0.47500038146972656,-0.38000106811522727,-0.7849998474121094,-1.5949993133544922,3.7400016784667898,2,0.0020035759252017282,1.964284984434711,49.45000076293945,1.181803995006204,49.70000076293945,5.399928793042063,49.43999862670898,0.0020035759252017282
10287,2020-12-31,50.40999984741211,50.5099983215332,49.79999923706055,50.040000915527344,1698900.0,0.010018032489052864,1.4912428641221782,0.8043471049707263,59.18056415807536,47.67067075523757,-0.9354461277225141,-0.7408177172515025,-0.8194453485854467,-2.9238658279445957,3.902829457772915,0.7099990844726562,-0.3642425415413726,0.7844997406005874,-0.2135299190329789,1.7825294002341536,0.28548491078380067,1.283514570417374,-1.779146977423494,93.28868338991383,43.649823725443966,0.4990148298167836,12,-0.8100013732910156,-0.7350006103515625,-1.2849998474121094,-2.094999313354492,4.069999694824219,3,0.0013886073206923477,-1.470587575312188,49.90999984741211,1.964284984434711,49.45000076293945,1.181803995006204,49.70000076293945,0.0013886073206923477
10288,2021-01-04,49.86999893188477,51.02999877929688,49.36000061035156,50.4000015258789,3085900.0,-0.010712178479704182,-1.1548374076781371,-1.4324435784025267,50.46010367544671,47.78837140973883,-0.35607455589686055,-0.2066884959466364,-0.3155096964546189,-2.320566412147464,4.430985879622358,1.6699981689453196,-0.3147383158696826,0.2414989471435618,-0.7592228113300692,1.2422207056171928,-0.2588619320932537,0.7418598263803773,-1.1839631315029635,39.896390466816314,-8.199021818205992,0.5003608792368169,1,-0.010000228881843043,-0.06999969482422586,-0.7449989318847727,-1.5549983978271555,4.5900001525878835,0,0.02145577938122023,1.4912428641221782,50.40999984741211,-1.470587575312188,49.90999984741211,1.964284984434711,49.45000076293945,0.02145577938122023
10289,2021-01-05,50.84000015258789,51.15999984741211,49.72999954223633,49.9000015258789,3080200.0,0.019450596380160334,-1.2343709487550105,-1.7735736340932111,66.875985862271,50.213096015167686,-1.2786939222489266,-1.217865412309564,-1.3390952261479825,-3.221944054777346,4.67001733976323,1.4300003051757812,-0.18869732362434632,1.198000144958499,0.13825587390076066,2.257744416016237,0.6681280094296298,1.727872280487368,-2.099885080420748,84.46604458748521,29.72872023780063,0.5298721355288692,1,-0.9150009155273438,-0.9750003814697266,-1.7000007629394531,-2.5249996185302734,4.079998016357422,1,0.011801700871760135,-1.1548374076781371,49.86999893188477,1.4912428641221782,50.40999984741211,-1.470587575312188,49.90999984741211,0.011801700871760135
10290,2021-01-06,52.9000015258789,53.56999969482422,51.13999938964844,51.22999954223633,3366900.0,0.040519303050909894,-1.6270241067948954,1.7766004504595696,72.0529833446848,53.226392043266344,-3.1126324598097668,-3.2175839268281123,-3.4359734656011156,-5.200327012102974,5.525993120513732,2.729999542236328,-0.027589150586607047,3.1150014877319236,1.3154861075981685,4.914516867865679,2.215243797665046,4.014759177798801,-4.106888767362129,84.16079807443423,27.344805617927996,0.8997576900668781,1,-1.6950016021728445,-1.8300018310546804,-3.742502212524407,-4.585000991821282,2.819999694824233,2,-0.0071833848233318065,-1.2343709487550105,50.84000015258789,-1.1548374076781371,49.86999893188477,1.4912428641221782,50.40999984741211,-0.0071833848233318065
10291,2021-01-07,52.43000030517578,53.33000183105469,52.31999969482422,53.0,2863000.0,-0.008884710910134652,-1.5569644702405672,-0.3413167771100176,71.11109338123069,55.899706510243604,-2.30498552606403,-2.72422453577218,-2.9871490912177094,-4.653166544684417,6.644927018030747,1.0100021362304688,0.05223612950689471,2.5415002822876005,0.3975801181430043,4.685420446432197,1.4695402002152989,3.613460364359902,-3.44581206920671,72.92162381096495,12.89120851050943,1.0719600820722985,1,-1.135000228881836,-1.3600006103515625,-3.272500991821289,-4.114999771118164,3.6199989318847656,3,0.016593532840374348,-1.6270241067948954,52.9000015258789,-1.2343709487550105,50.84000015258789,-1.1548374076781371,49.86999893188477,0.016593532840374348
10292,2021-01-08,52.56999969482422,53.11000061035156,51.70000076293945,52.61999893188477,2909100.0,0.0026702153124842365,1.7378568862519397,0.08771800671923721,70.95924291587079,59.10898572065169,-2.1682033884416114,-2.7923793267210897,-3.120377732179165,-4.711215820157797,7.580114893960024,1.4099998474121094,0.21242193973721868,2.54499969482422,0.08914467974335594,5.000854709905084,1.3170721872837916,3.7729272023646487,-3.402379000500943,76.24702571342104,13.848037790538115,1.2279275075404317,1,-1.2350006103515625,-1.5,-3.4825000762939453,-4.254999160766602,3.3499984741210938,4,0.020544071472783587,-1.5569644702405672,52.43000030517578,-1.6270241067948954,52.9000015258789,-1.2343709487550105,50.84000015258789,0.020544071472783587
10293,2021-01-11,52.040000915527344,52.47999954223633,51.68000030517578,51.83000183105469,2238800.0,-0.010081772538968803,-2.1372387691295045,-4.200045777065093,65.05101668442646,61.056669088301476,-1.3752289833109188,-2.1488798878234974,-2.5625473795033216,-4.100239529762476,8.367773675894526,0.8899993896484375,0.42914254413148,1.8730009078979464,-0.7072739945027138,4.4532758102986065,0.5828634566976163,3.1631383590982765,-2.696285061184028,60.15628337239093,-2.2269876368571744,1.2901374512003296,1,-0.7050018310546875,-0.970001220703125,-3.047501564025879,-3.7250003814697266,3.779998779296875,0,0.046886982778298725,1.7378568862519397,52.56999969482422,-1.5569644702405672,52.43000030517578,-1.6270241067948954,52.9000015258789,0.046886982778298725
10294,2021-01-12,51.4000015258789,52.15999984741211,51.38999938964844,52.15999984741211,2523100.0,-0.012298220184263742,1.0263214692640128,-3.6190554041780536,62.42351347073393,63.181617822379934,-0.523808973168812,-1.458428466896308,-1.9144745332003268,-3.378170307377708,8.829997341338528,0.7700004577636719,0.5852853468907497,1.15350151062011,-1.4779310754591108,3.784934096699331,-0.16221478241949683,2.469217803659717,-1.887234317916345,10.69967504434752,-49.69732011321059,1.3157162930396091,1,0.05499839782715554,-0.3300018310546804,-2.367502212524407,-3.085000991821282,4.719997406005874,1,0.059533024664466305,-2.1372387691295045,52.040000915527344,1.7378568862519397,52.56999969482422,-1.5569644702405672,52.43000030517578,0.059533024664466305
10295,2021-01-13,51.77000045776367,52.33000183105469,50.88999938964844,51.27000045776367,4196700.0,0.007198422585619646,-1.2857142857142858,-0.657896189811718,69.24050840730146,65.26166798889346,-0.5924052882931434,-1.6715516406661166,-2.1532986948238033,-3.6540134217370834,9.508970349568573,1.44000244140625,0.8031864627630867,1.3695003509521513,-1.2387906553105452,3.977791357214848,0.06535484782079948,2.673645854083503,-2.094943950326652,36.06558145933912,-30.228718245056974,1.3041455031313485,1,-0.30500030517578125,-0.7000007629394531,-2.7375011444091797,-3.4549999237060547,5.079998016357422,2,0.0608460050865085,1.0263214692640128,51.4000015258789,-2.1372387691295045,52.040000915527344,1.7378568862519397,52.56999969482422,0.0608460050865085
10296,2021-01-14,52.86999893188477,53.38000106811523,52.15999984741211,52.36000061035156,2373900.0,0.02124779726472159,-1.6813218137840389,1.0199966430664205,71.00238668916646,66.57520382568136,-1.3727295235955381,-2.6473788030214678,-3.181427747817146,-4.654100442920644,10.462840604709733,1.6100006103515554,0.9997226415392788,2.304498863220225,-0.49321855744188525,5.102216283882335,0.9056401528891698,3.70335757355128,-3.0391446969522633,79.51800030333767,11.597784169001912,1.3988587103310564,1,-1.404998779296882,-1.799999237060554,-3.677499771118171,-4.5549983978271555,4.150001525878899,3,0.053905851076149425,-1.2857142857142858,51.77000045776367,1.0263214692640128,51.4000015258789,-2.1372387691295045,52.040000915527344,0.053905851076149425
10297,2021-01-15,52.20000076293945,52.77000045776367,51.58000183105469,52.54999923706055,2676700.0,-0.012672558775885578,2.0126512598143838,-0.6862737764879142,65.40179920896117,68.23539221829408,-0.4717243925464203,-1.8351958431552404,-2.424586780223052,-3.900804264548384,11.231056609486796,1.2899971008300852,1.2570458815124539,1.4845006942748995,-1.3266167948371574,4.2956181833869564,0.07894194971887458,2.8900594388309244,-2.2195807096112787,52.610461455497685,-14.93573773762769,1.405558744556027,1,-0.5500011444091797,-1.1300010681152344,-2.720001220703125,-3.655000686645508,6.279998779296875,4,0.0737547589626566,-1.6813218137840389,52.86999893188477,-1.2857142857142858,51.77000045776367,1.0263214692640128,51.4000015258789,0.0737547589626566
10298,2021-01-19,53.099998474121094,53.25,52.52999877929688,52.90999984741211,3321700.0,0.017241335211255704,1.9387704260768408,-0.5428555858310626,67.70833126372646,68.32787504067802,-0.9670601185408998,-2.574191355228109,-3.180682316707667,-4.709029769002257,12.304956429638152,1.0499992370605469,1.464947624673556,2.198498535156247,-0.7303657438750335,5.127362814187528,0.7340663956406033,3.662930674671891,-2.9759952351330767,88.75492348396551,21.710224891351444,1.464432139515641,1,-0.8699989318847656,-2.029998779296875,-3.6199989318847656,-4.23499870300293,4.25,1,0.053107340411668424,2.0126512598143838,52.20000076293945,-1.6813218137840389,52.86999893188477,-1.2857142857142858,51.77000045776367,0.053107340411668424
10299,2021-01-20,53.5,53.9900016784668,52.790000915527344,53.45000076293945,2307400.0,0.007532985637915823,1.3300927006136833,0.2631557813158793,70.76923498270475,68.18523633379135,-1.0617105428578242,-2.817804816007211,-3.4742998028295986,-5.01687550086865,13.617672616998396,1.2000007629394531,1.5954439934467928,2.4075000762939425,-0.679900113002077,5.494900265589962,0.8637999816459327,3.951200170941952,-3.2381569027785346,84.19350591339166,15.51032466390302,1.5437000946480093,1,-1.0599994659423828,-2.219999313354492,-4.157501220703125,-4.635000228881836,3.0800018310546875,2,0.04336448027708828,1.9387704260768408,53.099998474121094,2.0126512598143838,52.20000076293945,-1.6813218137840389,52.86999893188477,0.04336448027708828
10300,2021-01-21,52.790000915527344,53.63000106811523,52.68999862670898,53.31999969482422,1812500.0,-0.013271010924722493,-1.5753373117481182,-10.60013733119707,64.40001083374437,67.43956049518177,-0.4123153320383821,-1.9378028246285623,-2.6755791928224397,-4.22174579109452,14.74600873121551,0.94000244140625,1.8433071655635942,1.526500892639163,-1.537959871606688,4.590961656885014,-0.0057294894837625066,3.0587312747620885,-2.3044683034311575,50.20743406983904,-16.358269069896934,1.5322303821229248,1,-0.35000038146972656,-1.4799995422363281,-3.41500186920166,-3.9250011444091797,4.509998321533203,3,0.06308009014218374,1.3300927006136833,53.5,1.9387704260768408,53.099998474121094,2.0126512598143838,52.20000076293945,0.06308009014218374
10301,2021-01-22,52.81999969482422,53.11000061035156,51.91999816894531,52.38000106811523,1818800.0,0.000568266315146948,1.3333370732309349,-0.8301880002303352,62.644287097550226,66.51567651536837,-0.42597023497913966,-1.7346128249002533,-2.6475613067650627,-4.168449332372674,15.58435557422757,1.19000244140625,1.910571647545737,1.3519996643066392,-1.5417151368651858,4.245714465478464,-0.0948577362792733,2.7988570648925517,-2.124198938745799,51.452196775076885,-11.248541495288833,1.4468574005859136,1,-0.37999916076660156,-1.5099983215332031,-3.2250003814697266,-3.9549999237060547,4.549999237060554,4,0.07629683458123471,-1.5753373117481182,52.790000915527344,1.3300927006136833,53.5,1.9387704260768408,53.099998474121094,0.07629683458123471
10302,2021-01-25,53.09000015258789,53.68999862670898,52.52999877929688,52.81999969482422,2556200.0,0.005111708809610871,-1.7294040561342532,0.6136393192477988,67.38662597653831,66.77518865893634,-0.6866613392437486,-1.8024689638662608,-2.8829361241273688,-4.350503430934353,16.755685698778866,1.1599998474120952,1.7603584725096368,1.435000038146974,-1.364251876592661,4.234251952886609,0.03537408077716009,2.834625995516788,-2.1965473411661662,56.52173913043478,-8.689187976805925,1.3996259573698169,1,-0.6499996185302734,-1.75,-3.402501106262207,-4.225000381469727,4.029998779296882,0,0.07402524569373559,1.3333370732309349,52.81999969482422,-1.5753373117481182,52.790000915527344,1.3300927006136833,53.5,0.07402524569373559
10303,2021-01-26,52.18000030517578,53.29999923706055,51.83000183105469,53.099998474121094,2637800.0,-0.017140701540716674,1.227269311909372,-3.407394848754574,57.282614960341625,66.2039777133372,0.2741116157693426,-0.7132381107944141,-1.9462366888121494,-3.3630235138000586,17.7326150163989,1.4699974060058594,1.6228294285478455,0.38800010681152486,-2.2162117343589642,2.992211947982014,-0.9141058137737232,1.690106027396773,-1.1007545617313497,16.203634205827658,-44.64782321509274,1.3021059205852457,1,0.26000022888183594,-0.8400001525878906,-2.6450014114379883,-3.315000534057617,3.3100013732910156,1,0.12073589881592328,-1.7294040561342532,53.09000015258789,1.3333370732309349,52.81999969482422,-1.5753373117481182,52.790000915527344,0.12073589881592328
10304,2021-01-27,49.58000183105469,51.93999862670898,49.27999877929688,51.52999877929688,3744500.0,-0.04982749058863456,-1.0862718933441844,2.1195661187866,32.95686332873801,62.17246159349682,2.893026031129054,1.978761530604828,0.6753004173721706,-0.7094575670538177,18.741142128326626,2.900001525878899,1.4032709051974308,-2.205998420715332,-4.830974486451623,0.41897764502095924,-3.5184864535834777,-0.8935103878471864,4.409999847412109,6.80279052467213,-48.98929584482367,1.3124880328681443,1,2.0549983978271484,1.7599983215332031,-0.04500293731689453,-0.7150020599365234,8.009998321533203,2,0.15671634441529259,1.227269311909372,52.18000030517578,-1.7294040561342532,53.09000015258789,1.3333370732309349,52.81999969482422,0.15671634441529259
10305,2021-01-28,51.0099983215332,51.31000137329102,49.58000183105469,49.93000030517578,2962100.0,0.028842203260727395,1.0595182139994415,-0.5538460033647619,43.364467722447976,59.10158170830588,1.501818195659638,0.7079241287933726,-0.7331827357811065,-2.0781450930519583,19.916132449749938,1.7299995422363352,1.2980662315415756,-0.8540018081665011,-3.27119799412867,1.5631943777956678,-2.0625999011475855,0.3545962848145834,2.8858032989501936,39.22901592052278,-13.801602897178057,1.2085980929810836,1,0.6250019073486328,0.3300018310546875,-1.4749994277954102,-2.144998550415039,6.75,3,0.10919434802588857,-1.0862718933441844,49.58000183105469,1.227269311909372,52.18000030517578,-1.7294040561342532,53.09000015258789,0.10919434802588857
10306,2021-01-29,50.0099983215332,50.9000015258789,49.70000076293945,50.72999954223633,4765400.0,-0.019603999860903,1.2641413014531935,-0.6666690214223902,38.92731640014905,56.15997250732675,2.294784377824449,1.8085238408772142,0.25942324057804456,-1.0328863250751397,21.21812764752395,1.30999755859375,1.2334403740570465,-1.85900173187256,-4.259536026502822,0.5415325627577019,-3.059268879187691,-0.6587345845574291,3.79348724212646,16.55327817448121,-32.15509284206581,1.2002671473151305,1,1.6250019073486328,1.3300018310546875,-0.47499942779541016,-1.144998550415039,7.980003356933594,4,0.14577086903017222,1.0595182139994415,51.0099983215332,-1.0862718933441844,49.58000183105469,1.227269311909372,52.18000030517578,0.14577086903017222
10307,2021-02-01,50.47999954223633,50.75,50.18000030517578,50.47999954223633,2562300.0,0.00939814510053183,1.1111064016162986,-0.0,43.2173785838702,53.43875554289827,1.7379019649774818,1.4166690680788463,-0.20460351699301782,-1.4341579814936338,22.191103266436844,0.7400016784667969,1.085676992353811,-1.392500495910646,-3.7842661548519345,0.9992651630306426,-2.588383325381294,-0.19661766643999812,3.2330162857360776,29.85076184809713,-16.69035571756107,1.195882829470646,2,1.1550006866455078,0.9350013732910156,-1.0299997329711914,-1.614999771118164,7.909999847412109,0,0.13648968803741024,1.2641413014531935,50.0099983215332,1.0595182139994415,51.0099983215332,-1.0862718933441844,49.58000183105469,0.13648968803741024
10308,2021-02-02,50.93999862670898,51.81999969482422,50.79999923706055,51.0,4181800.0,0.009112501756022517,-5.0,-100.0,47.968182965471904,50.90530531876129,1.0496692134469328,1.0971956063649984,-0.6244679981931327,-1.8353075751014174,22.304157581829383,1.3400001525878906,0.8244645993576114,-0.9860013961792049,-3.232630793346978,1.260628000988568,-2.109316094763088,0.13731330240467798,2.684356860289917,62.40601288105725,10.863113953492743,1.123314698583886,2,0.5450000762939524,0.5650024414062571,-1.4899988174438406,-2.074998855590813,7.650001525878913,1,0.12131920831924559,1.1111064016162986,50.47999954223633,1.2641413014531935,50.0099983215332,1.0595182139994415,51.0099983215332,0.12131920831924559
10309,2021-02-03,51.43999862670898,51.58000183105469,50.7599983215332,50.9900016784668,2221700.0,0.009815469444041991,1.2465746266316902,-7.499777481084886,48.5589426249006,49.14518662888976,0.2533729945722243,0.6792776518252168,-1.0664125164875387,-2.2724741620036824,22.295613743541487,0.8200035095214844,0.6589662574460959,-0.5160013198852624,-2.71713423676362,1.6851315969930951,-1.6165677783244448,0.5845651385539199,2.097469726135877,83.03565042353365,28.31491557909881,1.1005664584391792,2,0.04500007629395242,0.10500144958496804,-1.9749984741210866,-2.574998855590813,6.810001373291023,2,0.07873256531649586,-5.0,50.93999862670898,1.1111064016162986,50.47999954223633,1.2641413014531935,50.0099983215332,0.07873256531649586
10310,2021-02-04,52.52000045776367,52.52999877929688,51.47000122070313,51.5099983215332,1874700.0,0.02099537052658329,1.0582501259221666,2.244464412871759,48.4689470761311,47.570148848732074,-0.9710750240180843,-0.45392558749319534,-2.0646184950971787,-3.296615927113969,20.553134400016894,1.0900001525879048,0.39954974978888913,0.5830005645751939,-1.590205730944227,2.756206860094615,-0.5036025831845166,1.6696037123349043,0.932318503610226,99.6467021716828,46.07723595090276,1.0866031477597116,2,-1.0350017547607422,-0.9750003814697266,-3.145000457763672,-3.655000686645508,5.779998779296875,3,0.09653464681329327,1.2465746266316902,51.43999862670898,-5.0,50.93999862670898,1.1111064016162986,50.47999954223633,0.09653464681329327
10311,2021-02-05,53.29999923706055,53.31000137329102,52.68000030517578,53.02999877929688,2577500.0,0.014851461776435926,3.3447640845531947,0.2673266204875178,54.76602735741156,46.167860113273555,-1.8727669683415087,-1.2283842412408816,-2.758518923515645,-4.02539185366043,18.909703370916198,0.7900009155273509,0.06967302836225286,1.3194993972778306,-0.9287885835179708,3.567787378073632,0.19535540687992636,2.443643387675735,0.06887332067181262,99.68044304098277,44.08988337312174,1.1241439903979011,2,-2.0049991607665945,-1.664999008178711,-3.869999885559082,-4.434999465942383,4.479999542236335,4,0.08367728233233307,1.0582501259221666,52.52000045776367,1.2465746266316902,51.43999862670898,-5.0,50.93999862670898,0.08367728233233307
10312,2021-02-08,53.6500015258789,53.81999969482422,53.13999938964844,53.29999923706055,2233000.0,0.006566647163757988,-1.0298456475571776,1.2963025756227207,52.502289165910526,45.63671280278121,-2.3858800655629864,-1.5740281843420547,-3.0729970047206123,-4.321137024004948,18.126749195701535,0.6800003051757812,-0.1424903074814594,1.6155015945434528,-0.7416465536638412,3.972649742750747,0.4369275204398022,2.7940756686471033,-4.370002746582017,94.44450677607091,41.270705638748126,1.1785740741036481,2,-2.1000022888183523,-2.015001296997063,-4.16750240325927,-4.785001754760735,4.049999237060554,0,0.08089468833462066,3.3447640845531947,53.29999923706055,1.0582501259221666,52.52000045776367,1.2465746266316902,51.43999862670898,0.08089468833462066
10313,2021-02-09,54.47999954223633,54.70000076293945,53.36999893188477,53.75,2661300.0,0.01547060564307845,1.2735035489665978,2.0856993384268714,54.29071815552949,48.00714111686916,-3.1908668816708783,-2.3313863612087076,-3.855159412254409,-5.09453443126101,17.514703129845866,1.3300018310546804,-0.3176379805692946,2.3234996795654297,-0.2750609963718986,4.922060355502758,1.024219341596769,3.6227800175340903,-5.1092007446289,94.41621613248029,43.30042993740372,1.2992803379686637,2,-2.339998245239258,-2.489999771118164,-4.842500686645508,-5.614999771118164,3.1300010681152344,1,0.0717694544835823,-1.0298456475571776,53.6500015258789,3.3447640845531947,53.29999923706055,1.0582501259221666,52.52000045776367,0.0717694544835823
10314,2021-02-10,54.459999084472656,54.93999862670898,54.04999923706055,54.75,1975500.0,-0.0003671156008026033,1.6567218565670259,-0.39726177723199124,57.781914417072784,49.60907963849413,-2.688574149687568,-2.182270477037015,-3.784957614645286,-5.019231441624612,17.30146680233927,0.8899993896484304,-0.5746034445229782,2.1504993438720703,-0.6154628743251322,4.916461562069273,0.767518234773469,3.5334804529706716,-4.876032208251949,86.16714982537044,33.49327393858748,1.3829811090986002,2,-2.1399993896484375,-2.3500003814697266,-4.630000114440918,-5.594999313354492,2.3700027465820312,2,0.07583549646611654,1.2735035489665978,54.47999954223633,-1.0298456475571776,53.6500015258789,3.3447640845531947,53.29999923706055,0.07583549646611654
10315,2021-02-11,54.91999816894531,54.95000076293945,53.959999084472656,54.47999954223633,2129800.0,0.008446549618172927,2.959976501644122,-1.5172318539370182,59.408598658839466,51.884777667237515,-2.8335954920534476,-2.5235641395457975,-4.166453290657664,-5.418615933374127,17.67432559380516,0.9900016784667969,-0.6421975625706082,2.452998542785643,-0.5335543549997226,5.439551440571009,0.9597220938929638,3.9462749916783224,-5.014669387695307,98.67830009057803,43.95587835117455,1.4932764488926813,2,-2.3549976348876953,-2.8049983978271484,-5.024998664855957,-6.054998397827148,1.5100021362304688,3,0.06063368430586813,1.6567218565670259,54.459999084472656,1.2735035489665978,54.47999954223633,-1.0298456475571776,53.6500015258789,0.06063368430586813
10316,2021-02-12,55.72000122070313,55.77000045776367,54.70000076293945,54.9900016784668,2166500.0,0.014566698441919934,1.5783186796519886,1.6590950469469483,61.24893659998507,53.888284113472494,-3.060276947897286,-3.2665840495626455,-4.887999156468119,-6.134694147262131,17.396615564240165,1.0699996948242188,-0.18497300369281078,3.110501480102549,-0.21028161666388456,6.431284576868983,1.4501099317193322,4.770893028485766,-5.4110986809179735,98.09888909678766,41.80282979823551,1.6603915483832168,2,-2.4550018310546946,-3.1950016021728587,-4.582501411437995,-6.095001220703132,-0.15999984741210938,4,0.04630290667328274,2.959976501644122,54.91999816894531,1.6567218565670259,54.459999084472656,1.2735035489665978,54.47999954223633,0.04630290667328274
10317,2021-02-16,56.04999923706055,56.90999984741211,55.79999923706055,56.06000137329102,2789500.0,0.00592243376037116,-3.352925336963514,-0.01370156507199246,67.41674189050408,56.049235105142735,-2.8128854502741447,-3.471338338105255,-5.114100287234081,-6.385820311527823,17.985088478417936,1.1899986267089773,0.09187564231301337,3.247999572753905,-0.40279197068469585,6.8987911161925055,1.4226038010346045,5.073395344473205,-5.194986905477535,75.7062037306436,13.746404468132525,1.8253957717192995,2,-2.2150001525878906,-2.9549999237060547,-4.867499351501465,-6.424999237060547,-0.13000106811523438,1,0.030865291093393088,1.5783186796519886,55.72000122070313,2.959976501644122,54.91999816894531,1.6567218565670259,54.459999084472656,0.030865291093393088
10318,2021-02-17,55.91999816894531,56.040000915527344,55.36000061035156,55.7599983215332,2517300.0,-0.0023193768043671126,2.3999561315671523,-15.99656750570946,86.6897962139127,60.28599661503297,-2.12572545396894,-3.2878051096971816,-4.889886953498255,-6.147523062484225,18.079793298879665,0.6899986267089844,0.5481457136452264,2.976998519897464,-0.9310179702670567,6.885015010061984,1.0229902748152,4.931006764979728,-4.338387335462812,66.44062974816539,-2.393046365088921,1.9540082450822618,2,-1.7299976348876953,-2.8249988555908203,-4.717498779296875,-6.2949981689453125,0.9600028991699148,2,0.03183123484046635,-3.352925336963514,56.04999923706055,1.5783186796519886,55.72000122070313,2.959976501644122,54.91999816894531,0.03183123484046635
10319,2021-02-18,55.81999969482422,56.349998474121094,55.540000915527344,55.63000106811523,2717000.0,-0.0017882417273866746,-3.3783778210798716,1.187492549412342,82.9001400113658,64.11168471894794,-1.4964536056933042,-3.1674849719341722,-4.7193965178597495,-5.943660287496932,17.71708822268544,0.80999755859375,0.9482700072235914,2.761000061035155,-1.3491305850732047,6.871130707143514,0.7059347379809751,4.816065384089335,-3.598982179670166,63.050851841075875,-9.13403874874475,2.055065323054181,2,-1.0249996185302734,-2.7250003814697266,-4.617500305175781,-6.194999694824219,2.0900001525878906,3,0.03206737594613984,2.3999561315671523,55.91999816894531,-3.352925336963514,56.04999923706055,1.5783186796519886,55.72000122070313,0.03206737594613984
10320,2021-02-19,56.11999893188477,56.38000106811523,55.790000915527344,56.0,2402100.0,0.00537440413293977,-1.1851974822862612,0.6315778906579534,96.21785208902268,68.71744302246029,-1.3768844914437182,-3.37843169280395,-4.926878325686154,-6.146736262332958,17.460208605988196,0.5900001525878835,1.2935797138925764,2.8944993972778406,-1.4337550998471613,7.222753894402842,0.7303721487153396,5.0586266458403415,-3.3363035368597522,64.25333742996348,-14.35024146937549,2.1641272485625,2,-1.0949993133544993,-3.0249996185302805,-4.857499122619636,-6.494998931884773,0.9700012207031179,4,0.01265151305565193,-3.3783778210798716,55.81999969482422,2.3999561315671523,55.91999816894531,-3.352925336963514,56.04999923706055,0.01265151305565193
10321,2021-02-22,56.849998474121094,57.18999862670898,56.11999893188477,56.29999923706055,2261900.0,0.013007832432825772,-1.3516480752543536,4.583367771878802,96.36098924499522,73.59063192013636,-1.732556662117105,-3.995905753162333,-5.564286396168491,-6.781289819744643,18.213573099857122,1.0699996948242045,1.6507757278259874,3.422999000549318,-1.191531964858477,8.037529965957113,1.1157335178454204,5.730264483253215,-3.571146544809622,81.42073655005107,-3.2113712794147915,2.3072654827038988,2,-1.5699996948242188,-3.614999771118164,-5.582498550415039,-7.224998474121094,1.0500030517578054,0,-0.007387830786600658,-1.1851974822862612,56.11999893188477,-3.3783778210798716,55.81999969482422,2.3999561315671523,55.91999816894531,-0.007387830786600658
10322,2021-02-23,57.02000045776367,57.40999984741211,56.290000915527344,57.099998474121094,2539300.0,0.002990360390598079,2.199993460526101,-0.14545114059606462,96.20060896001411,78.24728645396799,-1.5357535025394071,-4.064789726413508,-5.621048700855951,-6.845585354187136,18.612308731999665,1.1199989318847656,1.9694463097181938,3.396500968933104,-1.4846086666870733,8.277610604553281,0.9559461511230154,5.837055786743193,-3.193587990816546,80.97563244912959,-6.200743523003638,2.44055481781009,2,-1.335000991821289,-3.6750011444091797,-5.752500534057617,-7.395000457763672,-0.020000457763671875,1,-0.0256050345975376,-1.3516480752543536,56.849998474121094,-1.1851974822862612,56.11999893188477,-3.3783778210798716,55.81999969482422,-0.0256050345975376
10323,2021-02-24,58.47999954223633,58.63000106811523,57.099998474121094,57.2400016784668,2835800.0,0.025605034597537824,-1.0131556492496017,-15.500357636736446,96.68435053522118,82.56977935598448,-2.6470483259422295,-5.300361041946083,-6.927875782753809,-8.19845829321622,19.959088959844035,1.6100006103515554,2.2072877760675027,4.541500091552734,-0.7437774127317027,9.826777595837171,1.8988613394105158,7.184138843694953,-4.080213094414802,95.14558192648397,7.137868903844861,2.6426387521422203,2,-2.184999465942383,-4.524999618530273,-7.119999885559082,-8.46500015258789,-0.829998016357429,2,-0.04377567362055279,2.199993460526101,57.02000045776367,-1.3516480752543536,56.849998474121094,-1.1851974822862612,56.11999893188477,-0.04377567362055279
10324,2021-02-25,57.349998474121094,58.68000030517578,57.290000915527344,58.41999816894531,2436000.0,-0.019322863833114545,-1.336143612758455,-0.862904466279864,81.81816811104136,85.05973151734024,-1.1890285729447854,-3.750705403117415,-5.674340499868208,-6.968570750150931,21.424089017697973,1.3899993896484375,2.4547165368487995,3.0229991912841783,-2.05140372629279,8.097402108861147,0.4857977324956977,5.560200650072659,-2.1887733946467023,53.97916567669312,-31.211426593667007,2.537201458788483,2,-0.6599979400634766,-3.3699989318847656,-5.69999885559082,-7.334999084472656,0.17000198364257812,3,-0.008195247053370935,-1.0131556492496017,58.47999954223633,2.199993460526101,57.02000045776367,-1.3516480752543536,56.849998474121094,-0.008195247053370935
10325,2021-02-26,56.58000183105469,57.540000915527344,56.47000122070313,57.11999893188477,2890600.0,-0.01342627137843544,-1.8157948892982787,0.5046703316292037,71.63590667778533,86.21383930376248,-0.17745916964397423,-2.679396314282002,-4.751103502222705,-6.10438650981375,22.643301007291488,1.0699996948242116,2.617524246534188,1.9745023727416964,-2.9423368292632333,6.891341574746626,-0.4839172282607649,4.432921973744158,-0.7150217064400195,17.968853609580616,-62.687723219140324,2.4584196010024644,2,0.4399986267089844,-2.6000022888183594,-4.720001220703125,-6.355001449584961,1.4599990844726562,4,0.023506503593420547,-1.336143612758455,57.349998474121094,-1.0131556492496017,58.47999954223633,2.199993460526101,57.02000045776367,0.023506503593420547
10326,2021-03-01,57.29999923706055,57.72999954223633,57.13999938964844,57.20000076293945,2100400.0,0.012725298386446537,-4.3636079900124844,-0.18518335370203984,72.9559802748792,86.82931023535973,-0.7261240696377413,-2.9779220041525605,-5.334704041735662,-6.74165914604702,23.961617091121383,1.1499977111816406,2.7758034331294112,2.3299997329711886,-2.2195451708018155,6.879544636744193,0.055227281084683,4.604772184857694,-0.8720150763336534,42.259354789281815,-35.13903815819093,2.2747724518865033,3,-0.279998779296875,-3.3199996948242188,-5.4249982833862305,-6.869998931884766,0.5400009155273438,0,-0.003664905536976515,-1.8157948892982787,56.58000183105469,-1.336143612758455,57.349998474121094,-1.0131556492496017,58.47999954223633,-0.003664905536976515
10327,2021-03-02,57.36999893188477,57.84000015258789,57.0099983215332,57.38000106811523,2409500.0,0.0012216351789922086,-1.2739671624008444,-0.10002288853270293,70.09736769782062,84.98570706690505,-0.6584319772874636,-2.640662111072807,-5.252753263209868,-6.724813096443896,25.29961467562257,0.8300018310546875,2.8937017636767237,2.055499458312994,-2.087814685953653,6.198813602579641,-0.016157613820332983,4.127156530446321,-0.8999977111816406,40.72389520452668,-33.09579523587244,2.071657072133324,3,-0.25999832153321023,-3.3899993896484446,-5.494997978210456,-6.499998092651374,0.7700004577636648,1,0.009238323232729995,-4.3636079900124844,57.29999923706055,-1.8157948892982787,56.58000183105469,-1.336143612758455,57.349998474121094,0.009238323232729995
10328,2021-03-03,57.11999893188477,57.97999954223633,57.06999969482422,57.34000015258789,2597800.0,-0.004357678310170865,-4.687504470352621,21.99542334099164,67.92454091214523,83.32175161143611,-0.24620169465992348,-2.006823948063662,-4.856377757743481,-6.399876136554873,27.681018026138993,0.9099998474121094,2.925793498595219,1.496499443054205,-2.1671900379283073,5.160188924036717,-0.3353452974370512,3.328344183545461,-0.2079978942871108,29.411673323690234,-41.076216429011694,1.831844740491257,3,0.11500167846678977,-3.1399993896484446,-5.229998588562019,-6.0649986267089915,1.420001983642571,2,-0.002100821675922515,-1.2739671624008444,57.36999893188477,-4.3636079900124844,57.29999923706055,-1.8157948892982787,56.58000183105469,-0.002100821675922515
10329,2021-03-04,55.4900016784668,57.36999893188477,54.93999862670898,57.13999938964844,3197200.0,-0.028536367015022823,1.3033213227437639,7.499947981689797,53.317834724433396,78.55508301537063,1.4886053806575958,-0.06098001254898833,-3.105599115255586,-4.712281716959765,29.41342527332866,2.4300003051757955,2.8201994134247457,-0.33599796295165874,-3.429402283457158,2.7574063575538403,-1.8827001232044083,1.2107041973010908,3.1899986267089844,18.092200201275606,-46.81268388720086,1.5467021602527486,3,1.319997787475586,-1.5100021362304688,-3.600001335144043,-4.435001373291016,3.0999984741210938,3,0.038925928673206434,-4.687504470352621,57.11999893188477,-1.2739671624008444,57.36999893188477,-4.3636079900124844,57.29999923706055,0.038925928673206434
10330,2021-03-05,57.59000015258789,57.72999954223633,55.95000076293945,56.27000045776367,6637000.0,0.037844628051903806,1.2250005960470163,-0.8000009247763775,59.45400005631406,74.4543064388505,-0.4257130757227259,-1.8568745979249712,-5.047929984152148,-6.743803000118248,30.750199999800724,2.2399978637695312,2.620796441233935,1.510500526428224,-1.255849386130187,4.276850438986635,0.12732557014901857,2.8936754827074296,1.0152001190185516,87.17107657249556,25.371768574603692,1.3831749562792064,3,-0.7800006866455078,-3.4599990844726562,-6.102499961853027,-6.534999847412109,0.3100013732910085,4,-0.0012154834978077567,1.3033213227437639,55.4900016784668,-4.687504470352621,57.11999893188477,-1.2739671624008444,57.36999893188477,-0.0012154834978077567
10331,2021-03-08,57.7599983215332,58.9000015258789,57.09000015258789,57.77000045776367,2491600.0,0.0029518695692809516,-1.6814865468190936,-0.007577377684015837,58.78726195358216,70.29726788258027,-0.506295275387032,-1.766160818207723,-5.034402140001163,-6.859926752080426,31.852734171578184,1.8100013732910085,2.5306604852789647,1.4574987411499052,-1.0745759270080768,3.989573409307887,0.19146140707091774,2.7235360752288926,-2.819999694824226,71.21206137034247,10.710383225493473,1.2660373340789908,3,-0.8399982452392649,-3.4599971771240234,-6.27249813079834,-6.704998016357422,0.7900009155273438,0,0.004847690480104472,1.2250005960470163,57.59000015258789,1.3033213227437639,55.4900016784668,-4.687504470352621,57.11999893188477,0.004847690480104472
10332,2021-03-09,57.9900016784668,58.459999084472656,57.2599983215332,57.7599983215332,2982100.0,0.00398205269420604,1.0512865657237502,-22.9954233409611,60.5290210266474,66.28000904829429,-0.6528926865966085,-1.743754403252467,-5.09441039256015,-7.01564939992749,32.67825641225025,1.2000007629394531,2.3471183466953462,1.4705020904541044,-0.838487090529263,3.7794912714374718,0.3160074999624243,2.6249966809457845,-2.97080299377442,77.02022269723963,16.556385108594725,1.1544945904916826,3,-1.0700016021728587,-3.450000762939453,-6.502501487731934,-6.935001373291016,0.6799964904785156,1,-0.002586679109109369,-1.6814865468190936,57.7599983215332,1.2250005960470163,57.59000015258789,1.3033213227437639,55.4900016784668,-0.002586679109109369
10333,2021-03-10,58.38999938964844,58.790000915527344,57.70000076293945,58.0,2403000.0,0.006897701320987659,-1.2020252618275136,1.6956247719507744,62.68510526767677,64.15411317680935,-1.1923922756380847,-1.9350146388134277,-5.319161478036932,-7.338605611789845,33.07980853565708,1.0900001525878906,2.1011734294887177,1.6749998092651381,-0.5680761596421462,3.9180757781724225,0.5534618248114995,2.7965377937187768,-3.293184648132332,87.12116760476701,25.869865172101157,1.121537984453642,3,-1.4699993133544993,-3.559999465942383,-6.864998817443848,-7.334999084472656,1.0600013732910156,2,-0.004281555105553281,1.0512865657237502,57.9900016784668,-1.6814865468190936,57.7599983215332,1.2250005960470163,57.59000015258789,-0.004281555105553281
10334,2021-03-11,58.59000015258789,59.11999893188477,57.849998474121094,58.38999938964844,2784200.0,0.0034252571507118468,1.01587642786427,0.5128232716459955,62.31307776740742,63.118243297878465,-1.3387891600065487,-1.9075423895054655,-5.346360311495154,-7.4770239347569,33.43130612705697,1.270000457763679,1.861017897956252,1.6685005187988295,-0.4578680697850146,3.7948691073826737,0.6053162245069075,2.7316848130907516,-3.4171216753845286,83.28078594842796,21.483518959317365,1.0631842942919227,3,-1.5600013732910156,-3.6500015258789062,-7.095000267028809,-7.534999847412109,0.7000007629394531,3,-0.0008533749262729096,-1.2020252618275136,58.38999938964844,1.0512865657237502,57.9900016784668,-1.6814865468190936,57.7599983215332,-0.0008533749262729096
10335,2021-03-12,58.25,58.86999893188477,58.20000076293945,58.83000183105469,2312700.0,-0.005803040650322888,1.0303096859213483,-2.899998092658643,57.261424909361274,61.374403812820916,-0.8235978155956829,-1.3758141790264773,-4.825886779179605,-7.074398193641294,33.89371437002829,0.6699981689453196,1.4303672803141367,1.1620002746582045,-0.8211559300587226,3.1451564793751317,0.17042217229974455,2.1535783770166645,-2.919236704609382,57.1428839880333,-2.082416963463011,0.991578102358462,3,-1.220001220703125,-2.9549999237060476,-6.7350006103515625,-7.194999694824219,0.45999908447265625,4,0.0058369124907793335,1.01587642786427,58.59000015258789,-1.2020252618275136,58.38999938964844,1.0512865657237502,57.9900016784668,0.0058369124907793335
10336,2021-03-15,58.29999923706055,58.77000045776367,57.7599983215332,58.54999923706055,3116000.0,0.0008583560010393398,1.9275320654577621,0.4310331219910026,56.722690422534306,59.88832856001133,-0.8010707859208992,-1.288687697649948,-4.705940085064427,-7.069148236350927,33.744647198445286,1.0100021362304688,1.207583926046027,1.0829996109008775,-0.8607362899354882,3.026735511737243,0.11113166048269818,2.054867561319057,-2.81766651621016,55.914009368565054,-0.536887041292033,0.9718679504181811,3,-1.2700004577636719,-2.3999996185302734,-6.784999847412109,-7.244998931884766,1.5300025939941406,0,-0.006861024295303442,1.0303096859213483,58.25,1.01587642786427,58.59000015258789,-1.2020252618275136,58.38999938964844,-0.006861024295303442
10337,2021-03-16,57.77999877929688,58.47000122070313,57.40999984741211,58.1500015258789,1549500.0,-0.008919390472875155,1.0990081808086987,1.4800109863280682,45.920736904303055,57.44346144802886,-0.24227334078935314,-0.666612200624904,-4.03465119047371,-6.505303025099586,32.886008039047454,1.0600013732910227,1.1242672738446942,0.47649917602539915,-1.4014309367608035,2.354429288811602,-0.4624658803677022,1.4154642324185005,-2.152159410005119,21.637376022272818,-28.682983889872418,0.9389650563931028,3,-0.7500000000000071,-1.6499996185302805,-6.3149986267089915,-6.644998550415046,1.0900001525878906,1,0.013326418726743894,1.9275320654577621,58.29999923706055,1.0303096859213483,58.25,1.01587642786427,58.59000015258789,0.013326418726743894
10338,2021-03-17,57.70000076293945,57.88000106811523,57.2400016784668,57.790000915527344,1666000.0,-0.0013845278305214537,3.7407281820881044,0.24324185001135026,52.32405629144944,57.33304162214176,-0.07973491294032442,-0.4705486892053443,-3.78376657448473,-6.3805223292788895,32.37627679676343,0.6399993896484304,0.9616699587565307,0.30750102996826456,-1.4598144278003318,2.074816487736861,-0.57615669891603,1.1911587588525592,-1.9324750111439712,24.46807215469828,-24.34066047734311,0.883657728884298,3,-0.16500091552734375,-1.4550018310546804,-6.107501029968262,-6.565000534057617,1.7099990844726562,2,0.016811046675564212,1.0990081808086987,57.77999877929688,1.9275320654577621,58.29999923706055,1.0303096859213483,58.25,0.016811046675564212
10339,2021-03-18,57.61000061035156,58.38000106811523,57.38000106811523,57.9000015258789,2366400.0,-0.0015597946516093808,-1.6666666666666161,3.2222269317169556,57.51824931335356,57.117958206257256,0.382875441024197,-0.2525169875804778,-3.5516731432227218,-6.259699603451402,31.80688157302646,1.0,0.8346203107433396,0.12800083160400533,-1.4779429802420125,1.7339446434500232,-0.6749710743190036,0.9309727375270143,-1.7083759313525064,22.699359223391756,-28.770711585060592,0.8029719059230098,3,0.4949989318847656,-1.0700016021728516,-5.545000076293945,-5.975000381469727,2.3699989318847656,3,0.03193890180687253,3.7407281820881044,57.70000076293945,1.0990081808086987,57.77999877929688,1.9275320654577621,58.29999923706055,0.03193890180687253
10340,2021-03-19,56.83000183105469,57.66999816894531,56.6500015258789,57.63999938964844,7885400.0,-0.013539294758429854,1.344833029325118,2.7930862118861013,46.599146633042835,55.76372317064178,1.166389569906137,0.614928429592787,-2.702125245357223,-5.456134725243494,30.93498320951663,1.0199966430664134,0.7183768661744026,-0.6874980926513672,-2.195048462827046,0.8200522775243115,-1.4412732777392065,0.06627709243647217,-0.7996421819402002,8.490584710613987,-42.32101267600831,0.7537751850878408,3,1.0549983978271484,-0.29000282287597656,-4.615002632141113,-5.075002670288086,4.989997863769531,4,0.043286978800137765,-1.6666666666666161,57.61000061035156,3.7407281820881044,57.70000076293945,1.0990081808086987,57.77999877929688,0.043286978800137765
10341,2021-03-22,56.43000030517578,56.43999862670898,55.599998474121094,55.81999969482422,3035200.0,-0.007038562607617704,1.6666787768695501,-0.7530894431467109,43.50829144100303,53.87253099445907,1.5174687963333042,1.0349118977691063,-2.2206368391560005,-5.023796176118196,29.28789882000139,1.2300033569335938,0.8513146166019325,-1.0664997100830078,-2.6240714284919306,0.491072008325915,-1.8452855692874692,-0.2877138508785464,2.6899986267089915,28.91989675073163,-22.210692208851533,0.7787858592044596,3,0.9299983978271484,0.4799995422363281,-4.090000152587891,-4.670000076293945,6.6699981689453125,0,0.04040401855336784,1.344833029325118,56.83000183105469,-1.6666666666666161,57.61000061035156,3.7407281820881044,57.70000076293945,0.04040401855336784
10342,2021-03-23,55.56000137329102,56.54999923706055,55.2599983215332,56.099998474121094,1831900.0,-0.015417312195282085,-1.2631531395874116,-0.8852402631513003,40.0763425465311,51.36044624766511,2.2423275522950874,1.8866528038185777,-1.2820936968762382,-4.112938228720559,27.541496357918692,1.2900009155273438,0.7301919569703088,-1.8634986877441335,-3.6369898134268155,-0.09000756206145155,-2.7502442505854745,-0.9767531249027925,3.4895975494384786,9.615473963491674,-42.433977183636564,0.88674556284134,3,1.6299972534179616,1.4699974060058523,-2.6650018692016673,-3.3900012969970774,8.0,1,0.07685385803133471,1.6666787768695501,56.43000030517578,1.344833029325118,56.83000183105469,-1.6666666666666161,57.61000061035156,0.07685385803133471
10343,2021-03-24,55.91999816894531,56.86999893188477,55.72999954223633,55.7400016784668,2484500.0,0.006479423807706164,-10.399950409124791,-0.33332862380525596,53.26249604203003,50.35482605595651,1.6708195706864615,1.3966399693499554,-1.5508637959547826,-4.4161554288987475,25.066581005319712,1.30999755859375,0.6059697598901721,-1.3755018234252958,-3.196819022038788,0.4458153751881966,-2.2861604227320456,-0.46484322411854606,2.978016729736339,21.153822641186515,-33.73728877976754,0.910658599306747,3,1.1450004577636719,1.1100006103515625,-2.4549989700317383,-3.1799983978271484,7.210002899169915,2,0.052753949562496905,-1.2631531395874116,55.56000137329102,1.6666787768695501,56.43000030517578,1.344833029325118,56.83000183105469,0.052753949562496905
10344,2021-03-25,56.88000106811523,57.04999923706055,55.65999984741211,55.95000076293945,1875000.0,0.017167434381338165,1.1889812028042606,5.166769100349648,43.48624328402912,48.82425031980849,0.49477545541041934,0.4212166614186188,-2.3859715342973047,-5.319606747842258,22.484089146593682,1.3899993896484375,0.45562814535551155,-0.3919990539550824,-2.222461003058413,1.4384628951482483,-1.3072300285067513,0.5232319205965865,1.872493167480485,67.22003523450863,15.734154466394315,0.915230974551666,3,0.13499832153321023,0.14999771118164773,-3.2375011444091726,-4.140001296997063,7.7499961853027415,3,0.044479583892186314,-10.399950409124791,55.91999816894531,-1.2631531395874116,55.56000137329102,1.6666787768695501,56.43000030517578,0.044479583892186314
10345,2021-03-26,57.90999984741211,57.93000030517578,56.81999969482422,57.16999816894531,1921800.0,0.018108276370519594,1.8461459459195102,0.7957004684282692,51.18860209125291,48.209351616332775,-0.6576870940089989,-0.531271720126,-3.2884594056744874,-6.227731380185574,20.93996204622069,1.1100006103515625,0.2577164168830137,0.5714998245239258,-1.249722684347141,2.3927223333949925,-0.33911142991160403,1.4821110789594556,0.7027945516211034,99.25091974140086,48.184068320155,0.9106112544355319,3,-1.0450000762939453,-0.8800010681152344,-3.9650001525878906,-5.170000076293945,7.189998626708999,4,0.03574511656498869,1.1889812028042606,56.88000106811523,-10.399950409124791,55.91999816894531,-1.2631531395874116,55.56000137329102,0.03574511656498869
10346,2021-03-29,57.09000015258789,57.97999954223633,57.02000045776367,57.52999877929688,1798300.0,-0.014159898065702725,-2.3103529922456145,-0.5945913901447101,43.47824404353844,47.937963520692264,-0.030593013471282404,0.2868981264019581,-2.3833099363466346,-5.326432286382591,19.23063202367184,0.9599990844726562,0.01558072909918451,-0.23799991607666016,-2.062575377679451,1.5865755455261308,-1.1502876468780556,0.6742878147247353,1.388682403345321,67.27944888868943,18.690184384674644,0.912287730801396,3,-0.2700004577636719,-0.060001373291015625,-3.030000686645508,-4.350000381469727,9.109996795654297,0,0.08285162952520886,1.8461459459195102,57.90999984741211,1.1889812028042606,56.88000106811523,-10.399950409124791,55.91999816894531,0.08285162952520886
10347,2021-03-30,57.9000015258789,58.34000015258789,57.16999816894531,57.16999816894531,2040700.0,0.014188148031635484,-2.2054701462119706,-1.6591037167404614,46.64844030492534,47.30733952218959,-0.91835690565064,-0.5073742491292137,-3.0753942964074312,-6.039060458948377,17.674001405984217,1.25,-0.13015748430350982,0.5455013275146428,-1.2969504598546138,2.3879531148838993,-0.3757245661699855,1.466727221199271,0.44993366067831175,83.58214266396764,38.220044047677234,0.9212258936846266,3,-1.0800018310546804,-0.8700027465820241,-3.642502784728997,-5.020002365112298,8.79000091552735,1,0.08980996219694415,-2.3103529922456145,57.09000015258789,1.8461459459195102,57.90999984741211,1.1889812028042606,56.88000106811523,0.08980996219694415
10348,2021-03-31,57.0,57.95000076293945,56.959999084472656,57.79999923706055,3201100.0,-0.015544067394827943,-1.2500010837194988,-1.0958843263693763,40.07490333478901,45.36918996901575,-0.14314602574211222,0.4038836354316828,-2.094516715491096,-5.023736257457429,15.882259231606415,0.9900016784667969,-0.30709922565930725,-0.34850025177001953,-2.1949446503618475,1.4979441468218084,-1.2717224510659335,0.5747219475258944,1.3400001525878906,50.0,9.044636620103546,0.9232221992959149,3,-0.20000076293945312,0.029998779296875,-2.4850006103515625,-4.010000228881836,10.019996643066392,2,0.11508774339107064,-2.2054701462119706,57.9000015258789,-2.3103529922456145,57.09000015258789,1.8461459459195102,57.90999984741211,0.11508774339107064
10349,2021-04-01,57.6500015258789,57.9000015258789,57.06000137329102,57.13000106811523,2759400.0,0.01140353554173501,-1.5454555963356444,-0.6500011920940324,46.39423980691756,45.34642254389073,-0.8793497297178661,-0.08010609356451681,-2.6673168403870378,-5.575818634556562,16.127998089851044,0.9000015258788991,-0.3166472736897532,0.1935012817382713,-1.4350629202804512,1.8220654837569938,-0.62078081927109,1.0077833827476326,0.6899986267089915,54.60536717704911,15.049163950161244,0.814282101009361,4,-0.8500022888183523,-0.6200027465820241,-2.525001525878899,-4.050001144409173,9.97999572753907,3,0.09505636421841857,-1.2500010837194988,57.0,-2.2054701462119706,57.9000015258789,-2.3103529922456145,57.09000015258789,0.09505636421841857
10350,2021-04-05,57.52000045776367,58.31000137329102,57.36999893188477,57.959999084472656,1922700.0,-0.002255005458358439,-1.5405413764840399,-0.8461504603308513,45.357150966616835,45.55185138007004,-0.7165301596795999,0.04678033870119691,-2.4371443749436423,-5.353408456278231,16.268967523506774,0.94000244140625,-0.3937470550916302,0.06700019836425497,-1.5606565942558461,1.694656990984356,-0.7468281979457956,0.8808285946743055,-2.2600021362304688,40.57977825016102,2.964970105115313,0.81382839631005,4,-0.720001220703125,-0.4900016784667969,-2.185000419616699,-3.895000457763672,9.369998931884766,0,0.12360912272375746,-1.5454555963356444,57.6500015258789,-1.2500010837194988,57.0,-2.2054701462119706,57.9000015258789,0.12360912272375746
10351,2021-04-06,58.040000915527344,58.29999923706055,57.31999969482422,57.63999938964844,2013200.0,0.009040341683333342,1.1304380276317316,-0.9090972143953252,51.54763148214582,46.82643903958278,-1.09978960524937,-0.4755491165457997,-2.849832765693364,-5.793324370052915,15.68962494933974,0.9799995422363281,-0.5003017553976292,0.5730005264282241,-1.0705142183012128,2.216515271157661,-0.24875684593649794,1.394757898792946,-2.7190025329589815,78.26094167664108,37.029532956865594,0.8217573723647192,4,-1.0400009155273438,-1.0100021362304688,-2.5400009155273438,-4.415000915527344,8.459999084472656,1,0.12164020412179233,-1.5405413764840399,57.52000045776367,-1.5454555963356444,57.6500015258789,-1.2500010837194988,57.0,0.12164020412179233
10352,2021-04-07,57.84000015258789,58.43999862670898,57.65999984741211,58.11999893188477,1719800.0,-0.0034459124704450117,-1.4374985098824373,-0.6999942779759472,50.82159225025835,46.55522750716371,-0.6060968832705669,-0.30289170057331205,-2.5513356731784,-5.527320781343143,15.121407440158396,0.7799987792968679,-0.461499080405666,0.38049983978271484,-1.2543117124457837,2.0153113920112133,-0.4369059363315344,1.197905615896964,-2.459221710205078,59.45955002023366,15.442299825470329,0.8174057761142479,4,-0.7900009155273438,-0.8100013732910156,-2.3400001525878906,-4.184999465942383,9.299999237060547,2,0.14453659705393784,1.1304380276317316,58.040000915527344,-1.5405413764840399,57.52000045776367,-1.5454555963356444,57.6500015258789,0.14453659705393784
10353,2021-04-08,58.13999938964844,58.15999984741211,57.61000061035156,57.66999816894531,1759700.0,0.005186708787501937,1.1568507188056307,-1.6785831062669874,53.03550157787704,47.61625620648014,-0.6236563937488881,-0.6562256545062155,-2.717985279090911,-5.757944587130979,14.307539268092034,0.5499992370605469,-0.34864949790180333,0.6929990768432646,-0.9154665087547329,2.301464662441262,-0.11123371595573417,1.4972318696422633,-2.636852139892575,78.26088158382152,30.243884981259242,0.8042327927989986,4,-0.5100002288818359,-1.1100006103515625,-2.594999313354492,-4.48499870300293,9.520004272460952,3,0.1470588775630448,-1.4374985098824373,57.84000015258789,1.1304380276317316,58.040000915527344,-1.5405413764840399,57.52000045776367,0.1470588775630448
10354,2021-04-09,58.540000915527344,58.599998474121094,57.83000183105469,58.47999954223633,2420100.0,0.006879971277573338,7.555685069407651,0.12766216479449385,60.23950799121391,48.62191241758693,-0.8531409109448944,-1.1174576946280297,-2.893421194953973,-6.07340537306883,13.395863349117088,0.7699966430664062,-0.10480850746679948,1.0955005645751967,-0.5056236459241958,2.6966247750745893,0.29493845932550045,1.896062669824893,-2.9193796106933547,95.31268626469256,40.548665859922224,0.8005621052496955,4,-0.7600021362304688,-1.5100021362304688,-2.9325008392333984,-4.855001449584961,9.099998474121094,4,0.14485814135492747,1.1568507188056307,58.13999938964844,-1.4374985098824373,57.84000015258789,1.1304380276317316,58.040000915527344,0.14485814135492747
10355,2021-04-12,58.59000015258789,58.93999862670898,58.290000915527344,58.79999923706055,1750900.0,0.0008541037970377641,1.6530634488128155,-3.499904634751097,63.49999260902764,50.84655114708572,-0.8901466900814938,-1.202322653903174,-2.7597438841188335,-6.0461774221064815,12.535784407596356,0.6499977111816335,0.01145919124779482,1.1284997940063448,-0.5152862151565074,2.772285803169197,0.3066067894249187,1.950392798587771,-2.7906162175966784,78.39514167371165,19.52087966747264,0.8218930045814273,4,-0.6400012969970703,-1.4000015258789062,-3.195000648498535,-4.905000686645508,8.439998626708999,0,0.1542924915051529,7.555685069407651,58.540000915527344,1.1568507188056307,58.13999938964844,-1.4374985098824373,57.84000015258789,0.1542924915051529
10356,2021-04-13,57.9000015258789,58.38000106811523,57.6500015258789,58.27999877929688,2077200.0,-0.01177673024256709,1.51723185393708,1.8095186194369433,64.96163108967116,52.88135012316859,-0.08176466795938353,-0.5732164505556625,-1.8580616202174554,-5.290961809677597,11.80280065607458,0.9399986267089915,0.12410764615162151,0.45850105285644105,-1.151720056817048,2.06872216252993,-0.3466095019803035,1.2636116076931856,-1.8493684155502663,21.804612635557778,-41.51185352080985,0.8051105548367445,4,0.04999732971192117,-0.7100028991699148,-2.4300012588500906,-4.215002059936516,8.529998779296882,1,0.15526766194904806,1.6530634488128155,58.59000015258789,7.555685069407651,58.540000915527344,1.1568507188056307,58.13999938964844,0.15526766194904806
10357,2021-04-14,58.54999923706055,58.75,57.790000915527344,58.0,2022100.0,0.011226212332501095,1.0210490810602442,-1.4473768747364286,66.2145476763991,55.78575505001415,-0.7038849372249985,-1.2253966133099823,-2.29961006824756,-5.867308947257989,11.500819326580928,0.9599990844726562,0.1278378178832682,1.0699987411499023,-0.6096253067568256,2.7496227890566303,0.23018671719653838,1.9098107651032663,-2.268216885421488,70.67669388586332,1.943206213559364,0.8398120239533627,4,-0.5499992370605469,-1.3600006103515625,-2.9399986267089844,-4.754999160766609,7.590000152587891,2,0.1357813982328342,1.51723185393708,57.9000015258789,1.6530634488128155,58.59000015258789,7.555685069407651,58.540000915527344,0.1357813982328342
10358,2021-04-15,58.66999816894531,59.02000045776367,58.09000015258789,58.9900016784668,1733900.0,0.0020495120998875738,3.8947246900567185,-0.5818253698527525,62.31084586052907,57.55426683374877,-0.6281379883145775,-1.3375780907284067,-2.220296980850158,-5.898001049819612,11.436283455525956,0.9300003051757812,0.26772605467248667,1.1414978027343778,-0.6189477193398432,2.901943324808599,0.26127504169726734,2.0217205637714883,-2.175558515300658,74.45236775937887,5.299105748170177,0.8802227610371096,4,-0.4999980926513672,-1.4799995422363281,-2.939997673034668,-4.874998092651374,8.310005187988295,3,0.14436682265291756,1.0210490810602442,58.54999923706055,1.51723185393708,57.9000015258789,1.6530634488128155,58.59000015258789,0.14436682265291756
10359,2021-04-16,59.45000076293945,59.58000183105469,58.63999938964844,59.13999938964844,1819200.0,0.013294743793037966,2.298233872964671,-0.9687436670759474,60.968660813845084,59.288879038996356,-1.2582810439846313,-2.0792698264354215,-2.8039334357473606,-6.577665938289563,11.165138397837973,0.94000244140625,0.35029867392814396,1.829500389099124,-0.12994590909539028,3.788946687293638,0.8497772400018633,2.8092235381963846,-2.703005028882899,93.26419442698514,26.76481646031776,0.979723149097258,4,-1.0,-2.030000686645508,-3.575000762939453,-5.579999923706055,7.170001983642578,4,0.13809929005565258,3.8947246900567185,58.66999816894531,1.0210490810602442,58.54999923706055,1.51723185393708,57.9000015258789,0.13809929005565258
10360,2021-04-19,59.290000915527344,59.7400016784668,58.86000061035156,59.63999938964844,2089100.0,-0.00269133465700222,2.199986128450548,-1.129022334338276,67.29559144860633,61.03865236860308,-0.9172627753046783,-1.8187729736413871,-2.48019503085456,-6.312290351335037,11.656835505023214,0.8800010681152344,0.5778315919951282,1.5465005874633775,-0.5104289518681568,3.603430126794912,0.5180358177976103,2.5749653571291446,-2.2030444498310118,78.46886458920831,11.569637092482367,1.0284647696657656,4,-0.6149997711181641,-1.7900009155273438,-3.305002212524414,-5.220001220703125,7.299995422363267,0,0.1408331648707115,2.298233872964671,59.45000076293945,3.8947246900567185,58.66999816894531,1.0210490810602442,58.54999923706055,0.1408331648707115
10361,2021-04-20,58.709999084472656,59.47999954223633,58.27999877929688,59.290000915527344,1473400.0,-0.009782456098812342,1.5000039736467599,1.6571553133514987,56.60682637353891,61.681456160078696,-0.2595181693159674,-1.1164418536834262,-1.7649639190213264,-5.6324091096968445,12.816165750443496,1.200000762939446,0.6961635888843034,0.8524988174438448,-1.149919388035194,2.8549170229228835,-0.14871028529567099,1.8537079201833606,-1.2516162889884583,47.179374820269146,-16.882142682750427,1.0012091027395187,4,-0.03499794006347656,-1.2099990844726562,-2.547499656677246,-4.600000381469727,7.779998779296875,1,0.1417135040805113,2.199986128450548,59.290000915527344,2.298233872964671,59.45000076293945,3.8947246900567185,58.66999816894531,0.1417135040805113
10362,2021-04-21,59.83000183105469,59.93999862670898,58.75,59.08000183105469,1941200.0,0.019076865338910398,1.4536216267235287,-1.293099365973008,72.28345756618944,63.82011793655785,-1.1930113833426361,-2.00283090339412,-2.7452180664007457,-6.672948199123475,13.8987281516146,1.229999542236321,0.8756200424066733,1.7590015411376925,-0.11865599944744787,3.636659081722833,0.8201727708451259,2.697830311430259,-2.0521923919529286,94.05422235785637,27.048525502124377,0.9388287702925688,4,-1.0350017547607493,-2.2300033569335938,-3.3650026321411133,-5.720003128051758,6.7699966430664205,2,0.11031252335171038,1.5000039736467599,58.709999084472656,2.199986128450548,59.290000915527344,2.298233872964671,59.45000076293945,0.11031252335171038
10363,2021-04-22,58.86999893188477,59.66999816894531,58.7400016784668,59.459999084472656,2134900.0,-0.016045510108469108,-1.1882407852042671,-0.7866668701171781,59.15912940229041,63.7000758711219,-0.1325023818995561,-0.8542895128743098,-1.6804979827725575,-5.637299231231005,15.307577919985688,1.0900001525878906,0.940317430182553,0.651498603820805,-0.9591928605754632,2.2621900682170732,-0.15384712837732906,1.4568443360189391,-0.7462392227658583,35.54218113379278,-31.667553124264145,0.8053457321981348,4,-0.07499885559083452,-1.270000457763679,-2.2899999618530344,-4.670000076293945,7.6599998474121165,3,0.1234924509880726,1.4536216267235287,59.83000183105469,1.5000039736467599,58.709999084472656,2.199986128450548,59.290000915527344,0.1234924509880726
10364,2021-04-23,59.40999984741211,59.6500015258789,58.63000106811523,59.06000137329102,2148000.0,0.009172769242821621,1.4578270061586964,-0.593217599327574,63.36631847023784,63.68522318903414,-0.5991196422174099,-1.259611853495528,-2.106703041346613,-6.096947679971052,16.605447848207316,1.0200004577636719,1.0496646252332908,1.0649995803833008,-0.49981750081083476,2.6298166615774363,0.282591039786233,1.8474081209803686,-0.9956419114787849,68.07235975815752,-2.402369320016021,0.7824085405970689,4,-0.6149997711181712,-1.8100013732910156,-2.520000457763672,-5.210000991821282,8.509998321533203,4,0.12741968572570617,-1.1882407852042671,58.86999893188477,1.4536216267235287,59.83000183105469,1.5000039736467599,58.709999084472656,0.12741968572570617
10365,2021-04-26,59.97999954223633,60.709999084472656,59.47999954223633,59.63000106811523,3840700.0,0.009594339274334285,-2.784605091728582,1.0000000000000406,63.623573307216255,63.53655010209471,-1.0629983551481317,-1.756645075935701,-2.5687666230963657,-6.5716069674725475,17.566099957784846,1.2999992370605469,1.137367731748796,1.5314992904663072,-0.17920088576922666,3.242199466701841,0.6761492023485403,2.386849378584074,-1.3499984741211009,69.95887034740419,0.4496690407856221,0.8553500881177671,4,-0.7299995422363281,-1.9950008392333984,-2.6575002670288086,-5.780000686645501,7.939998626708984,0,0.11070362212440488,1.4578270061586964,59.40999984741211,-1.1882407852042671,58.86999893188477,1.4536216267235287,59.83000183105469,0.11070362212440488
10366,2021-04-27,61.81999969482422,62.5099983215332,59.5,59.83000183105469,4741200.0,0.03067689507553606,-1.2716955383902275,5.685732970027132,72.71687693211454,64.25903113050754,-2.55740944073672,-3.398351655502225,-4.303014726506227,-8.310028119969743,18.917377189272266,3.009998321533203,1.1773617421797269,3.1349994659423857,0.9680859256286993,5.301913006256072,2.0515426957855425,4.218456236099229,-3.1899986267089915,82.21651765085274,10.963689424251328,1.083456770156845,4,-1.5200004577636719,-2.9350013732910156,-4.607500076293945,-7.620000839233391,6.430000305175781,1,0.07715944138812003,-2.784605091728582,59.97999954223633,1.4578270061586964,59.40999984741211,-1.1882407852042671,58.86999893188477,0.07715944138812003
10367,2021-04-28,63.099998474121094,63.31000137329102,61.9000015258789,62.29999923706055,3660700.0,0.02070525373043708,1.3114656194010914,0.40201009841546126,75.46199326044419,65.7202697304981,-3.491259860467082,-4.499496736647302,-5.470845830824864,-9.470073903493386,20.193997945908134,1.490001678466804,1.2298158220607505,4.15499839782715,1.2593508105230242,7.0506459851312755,2.707174604175087,5.602822191479213,-3.693997955322274,95.51275885735139,24.107630310644083,1.4478237936520642,4,-2.3049983978271413,-3.8149986267089844,-5.964999198913574,-8.899999618530266,5.669998168945298,2,0.05372423885301303,-1.2716955383902275,61.81999969482422,-2.784605091728582,59.97999954223633,1.4578270061586964,59.40999984741211,0.05372423885301303
10368,2021-04-29,63.56000137329102,63.9000015258789,62.83000183105469,63.72000122070313,4124600.0,0.007290061969788875,3.115379818802237,-0.2,75.61222928805734,67.34733289429946,-3.558928987707233,-4.682938868980131,-5.806832162488888,-9.811340608686045,21.841420121077377,1.0699996948242116,1.3543692702637031,4.287001228332528,0.878306099526128,7.695696357138928,2.582653663929328,5.991348792735728,-4.060001373291023,93.54838476176991,24.12776208413527,1.7043475644031998,4,-2.470001220703132,-3.780000686645515,-6.450002670288093,-9.360002517700195,5.1000022888183665,3,0.04782877651270079,1.3114656194010914,63.099998474121094,-1.2716955383902275,61.81999969482422,-2.784605091728582,59.97999954223633,0.04782877651270079
10369,2021-04-30,63.13000106811523,63.43000030517578,62.68999862670898,63.43000030517578,3332000.0,-0.006765265825756983,3.9333570692878417,1.8749970197649635,72.29861187096883,67.90322405233974,-2.85193608394394,-4.027850673760419,-5.25203123503475,-9.27603411326664,23.513166783140417,0.8700027465820455,1.4245053536448395,3.583000946044912,-0.14264343170703597,7.30864532379686,1.720178757168938,5.445823134920886,-2.7500007629394503,82.57918298196992,13.703315433094929,1.862822188875974,4,-2.0400009155273366,-3.3500003814697195,-6.082502365112298,-8.9300022125244,5.600002288818381,4,0.05385708306124015,3.115379818802237,63.56000137329102,1.3114656194010914,63.099998474121094,-1.2716955383902275,61.81999969482422,0.05385708306124015
10370,2021-05-03,64.62999725341797,64.91000366210939,63.709999084472656,63.86000061035156,3359700.0,0.02376043339020839,-1.2429998502642032,-2.5666620042469797,80.61870957082418,70.57121107426032,-3.92785024742912,-5.236342431204626,-6.616894944587159,-10.652470045110526,25.136859108567037,1.780002593994162,1.59758622821343,4.727497291564944,0.49398305852352564,8.961011524606363,2.610740175044235,6.8442544080856536,-3.5459967041015688,94.82428430404714,19.168278995204304,2.1167571165207075,5,-2.859994888305664,-3.7649955749511648,-7.6074981689453125,-10.429998397827141,3.4800033569335938,0,0.0509051687349924,3.9333570692878417,63.13000106811523,3.115379818802237,63.56000137329102,1.3114656194010914,63.099998474121094,0.0509051687349924
10371,2021-05-04,65.09999847412111,65.41999816894531,64.48999786376953,64.59999847412111,3015400.0,0.007272183826037226,-1.583329801212122,0.6493534803071588,80.2959934419727,71.46149283823624,-3.7952151854057874,-5.428636097488862,-6.967049763020221,-11.00003305280633,26.96581136146604,0.9300003051757812,1.7657420936275372,4.844498634338393,0.11640871339336911,9.572588555283417,2.480453673865881,7.208543594810905,-3.250797302246113,90.90909090909133,14.019165390147066,2.3640449604725124,5,-3.0749988555908345,-3.9099998474121236,-8.152499198913588,-10.89999961853028,2.1300048828125,1,0.043317968677760055,-1.2429998502642032,64.62999725341797,3.9333570692878417,63.13000106811523,3.115379818802237,63.56000137329102,0.043317968677760055
10372,2021-05-05,66.19999694824219,66.27999877929689,64.83999633789061,65.30000305175781,3453100.0,0.016897058370260343,1.7169919963148308,1.79998779296875,81.9338139179727,73.99201333997871,-4.354531478431824,-6.187445248031636,-7.937429293836232,-11.961650934889903,28.866064078645014,1.4400024414062784,1.96028761450075,5.526497268676756,0.2510647797453345,10.801929757608178,2.888781024211042,8.164213513142471,-3.6366363769531276,97.77153683414105,19.72341581543749,2.637716244465711,5,-3.744997024536133,-4.579998016357415,-9.27499771118164,-11.99999809265136,-0.1999969482421875,2,0.030966814898202966,-1.583329801212122,65.09999847412111,-1.2429998502642032,64.62999725341797,3.9333570692878417,63.13000106811523,0.030966814898202966
10373,2021-05-06,66.69000244140625,66.86000061035156,65.66000366210939,66.59999847412111,3417700.0,0.007401896008351283,4.581377193449305,0.1000050862974987,81.47823684204411,76.00444871462385,-4.0438715037826825,-6.32853026548333,-8.336516810521893,-12.29880264544002,30.989345864272366,1.1999969482421733,2.335645314013547,5.58900260925293,-0.1842195485339886,11.362224767039855,2.7023915303594706,8.475613688146389,-3.383314228515623,95.92330724032857,18.982003019189676,2.886611078893462,5,-3.5200023651123047,-4.780002593994141,-9.765003204345703,-12.490003585815423,-1.4700012207031392,3,0.03118899573421996,1.7169919963148308,66.19999694824219,-1.583329801212122,65.09999847412111,-1.2429998502642032,64.62999725341797,0.03118899573421996
10374,2021-05-07,67.01999664306639,67.33999633789061,66.12999725341797,66.62999725341797,2852100.0,0.004948180980351102,1.349515569909077,4.333135542935171,83.11907406523613,78.17061546551494,-3.5546785865060357,-6.3143928476909394,-8.53345505725121,-12.48221233297756,32.87957227650531,1.209999084472642,2.5517711217499723,5.494997024536119,-0.7153210165561461,11.705315065628376,2.3898380039899934,8.600156045082251,-3.002645950683572,91.18457473974914,13.84013984741577,3.1051590205461292,5,-3.5999984741210866,-4.819997787475572,-10.104997634887681,-12.819997787475565,-2.3799972534179545,4,0.02447041332719402,4.581377193449305,66.69000244140625,1.7169919963148308,66.19999694824219,-1.583329801212122,65.09999847412111,0.02447041332719402
10375,2021-05-10,67.62999725341797,68.68000030517578,67.26000213623047,67.26000213623047,4003800.0,0.009101770231358053,-6.675767073573078,0.9487069134160524,88.11963538029252,79.88203307086806,-3.313900890694015,-6.548141234361253,-8.975745035703198,-12.922709900052752,34.696937540597986,1.6600036621093892,3.0007162838369226,5.652997779846189,-0.9606871583382741,12.266682718030651,2.3461553107539572,8.95984024893842,-2.9481174319335963,74.94027589622573,-5.962901204644709,3.306842469092233,5,-2.339996337890625,-4.629997253417969,-10.714998245239258,-13.429998397827141,-3.639995574951172,0,0.016265062075838665,1.349515569909077,67.01999664306639,4.581377193449305,66.69000244140625,1.7169919963148308,66.19999694824219,0.016265062075838665
10376,2021-05-11,66.88999938964844,67.73000335693361,66.05000305175781,67.41000366210939,2382900.0,-0.010941858551267836,1.89654310594297,-1.4054354998350764,81.18373564012438,80.51778222416587,-1.988169532531444,-5.375718290097083,-8.096388769507158,-12.029842324041667,36.946807317213995,1.6800003051757955,3.4048118437712986,4.463500022888184,-2.2052580564387227,11.13225810221509,1.1291209832247233,7.797879062551637,-1.4084954714257805,53.38544098450894,-24.786206288364234,3.3343790396634545,5,-1.2049999237060547,-3.8899993896484375,-9.975000381469727,-12.69000053405761,-4.959999084472656,1,0.018238918101887824,-6.675767073573078,67.62999725341797,1.349515569909077,67.01999664306639,4.581377193449305,66.69000244140625,0.018238918101887824
10377,2021-05-12,66.5,67.23000335693361,66.25,66.76000213623047,2160300.0,-0.005830458860921928,-1.5789489534709003,0.49999999999998634,85.48838965425335,81.61513337596543,-1.1903373744610093,-4.595184303429036,-7.570946180682448,-11.481781258092717,38.98784668669957,0.980003356933608,3.8058069116879665,3.6760005950927734,-2.9675497646993136,10.319550954884868,0.3542254151967228,6.997775774988817,-0.4499969482421875,27.814479192192405,-53.44655414340198,3.3217751798960466,5,-0.8150005340576172,-3.354999542236328,-9.485000610351562,-12.300001144409173,-5.840000152587891,2,0.010977494089227102,1.89654310594297,66.88999938964844,-6.675767073573078,67.62999725341797,1.349515569909077,67.01999664306639,0.010977494089227102
10378,2021-05-13,67.13999938964844,67.41000366210939,66.27999877929689,66.48000335693361,2709600.0,0.009624050972157017,-1.1320742494800373,-2.538425423281145,85.62213524004996,83.09552486141888,-1.4182543114546036,-4.814962663206217,-8.057213496695468,-11.961266824498452,40.92722450629806,1.1300048828125,4.001012569018229,3.8924999237060547,-2.7158632008851242,10.500863048297234,0.5883183614104581,7.196681486001644,1.5400009155273438,41.4447709583748,-39.77085729386558,3.3041815622955903,5,-0.9449996948242188,-3.9949989318847656,-10.100000381469727,-12.94000053405761,-5.299999237060547,3,-0.01697943699749571,-1.5789489534709003,66.5,1.89654310594297,66.88999938964844,-6.675767073573078,67.62999725341797,-0.01697943699749571
10379,2021-05-14,67.66000366210939,67.88999938964844,67.29000091552734,67.55999755859375,1746100.0,0.00774507413148906,1.1428610354223434,0.1515253100905377,85.55557714077815,83.64406570252488,-1.3724271511842545,-4.941722067990938,-8.361725855262165,-12.320894038638976,42.570546853422144,0.75,4.081666576312266,4.002004051208509,-2.6330494271358873,10.637057529552912,0.6844773120363072,7.3195307903807105,0.9719966125488071,61.216817175729176,-20.537764976480446,3.3175267391722003,5,-1.075004577636733,-4.4950027465820455,-10.330004692077651,-13.460004806518562,-6.020004272460952,4,-0.036062700404089876,-1.1320742494800373,67.13999938964844,-1.5789489534709003,66.5,1.89654310594297,66.88999938964844,-0.036062700404089876
10380,2021-05-17,67.63999938964844,67.87000274658203,67.12000274658203,67.68000030517578,1914800.0,-0.0002956587552204182,2.571379266498338,-0.3999847421421464,82.40533139851486,83.87843658658512,-0.9840343394830171,-4.494518702951048,-8.189718728966724,-12.134051014122988,44.10581520292158,0.75,4.147077420945934,3.564499855041504,-2.963246198239446,10.092245908322454,0.30062682840103605,6.828372881681979,0.9449608551025364,86.41301643640223,4.52201714841182,3.2638730266404745,5,-0.8800010681152344,-4.474998474121094,-10.235000610351562,-13.44000053405761,-6.380001068115234,0,-0.044352454569346444,1.1428610354223434,67.66000366210939,-1.1320742494800373,67.13999938964844,-1.5789489534709003,66.5,-0.044352454569346444
10381,2021-05-18,67.02999877929689,68.04000091552734,67.0,67.34999847412111,1973000.0,-0.009018341452630252,-4.473728592366125,7.999809269502194,73.64619645999983,82.9575902023659,-0.07987195407220327,-3.4037577868963567,-7.437149943158822,-11.348846030107872,46.51732963776957,1.0400009155273438,4.285356953585051,2.5384992599487504,-3.5982550082974143,8.675253528194922,-0.529877874174332,5.606876394071833,1.5088622361450064,43.57532851133193,-35.081006838018894,3.068377134123085,5,0.14000320434568891,-3.8649978637695455,-9.460000038146987,-12.829999923706062,-5.340000152587912,1,-0.04535278466645354,2.571379266498338,67.63999938964844,1.1428610354223434,67.66000366210939,-1.1320742494800373,67.13999938964844,-0.04535278466645354
10382,2021-05-19,66.43000030517578,66.62000274658203,65.06999969482422,66.48999786376953,2290000.0,-0.008951193272383362,8.68729734884608,0.18749254941229765,66.98224066719712,81.34692396071625,0.6215457255445358,-2.407379302217379,-6.7060307114086015,-10.585253049927502,47.94298633451158,1.9599990844726705,4.18021208050952,1.6085008621215877,-4.172303163412437,7.389304887655619,-1.2819011506454245,4.4989028748886,2.063683465543221,45.79124752109,-29.70153638090622,2.890402012767015,5,0.44499969482421875,-3.1949996948242188,-8.860001564025879,-12.079999923706055,-4.970001220703125,2,-0.06774047838818675,-4.473728592366125,67.02999877929689,2.571379266498338,67.63999938964844,1.1428610354223434,67.66000366210939,-0.06774047838818675
10383,2021-05-20,66.13999938964844,66.58999633789061,66.01000213623047,66.43000030517578,2864500.0,-0.004365511277963252,-1.1090873781020165,4.83354526958291,68.11069689595699,79.67932649746302,0.9223154004556733,-1.628285306223006,-6.298470542901242,-10.133120171602144,49.45905424622664,0.579994201660142,4.051023133515095,0.9549999237060547,-4.121457410315401,6.03145725772751,-1.583228743304673,3.4932285907167824,2.2167370180347774,36.02691094419498,-36.976225239603,2.538228667010728,5,0.7350006103515625,-2.7549991607666016,-8.545000076293945,-11.729999542236328,-5.349998474121094,3,-0.0828545447959893,8.68729734884608,66.43000030517578,-4.473728592366125,67.02999877929689,2.571379266498338,67.63999938964844,-0.0828545447959893
10384,2021-05-21,66.98000335693361,67.44000244140625,66.30999755859375,66.44000244140625,3776400.0,0.012700392728105081,-1.8249744895526374,-1.8620662439820541,65.35949863468909,77.15042241461819,0.08497814919704183,-1.973255110315904,-7.015178129400155,-10.8086130910673,51.36145333621383,1.3000030517578125,3.799175175019471,1.416503715515148,-2.922199978170397,5.7552074092007,-0.7528481313276245,3.5858555623579207,1.2452635822352534,64.30986118104055,-5.687958489757719,2.169351846842775,5,-0.4250030517578267,-3.50000381469728,-9.300004005432143,-12.330003738403335,-6.380004882812514,4,-0.07673936916597124,-1.1090873781020165,66.13999938964844,8.68729734884608,66.43000030517578,-4.473728592366125,67.02999877929689,-0.07673936916597124
10385,2021-05-24,66.62000274658203,67.19999694824219,66.58000183105469,67.05000305175781,2349100.0,-0.0053747475710496095,-1.4313432165990994,-0.7962955113804733,60.07959250579778,74.80551762191524,0.32033072672395235,-1.149217138698333,-6.522561374436208,-10.280532883052501,52.507264191329774,0.6199951171875,3.51241981125942,0.7245029449462947,-2.7442115021490423,4.193217392041625,-1.0098542786013667,2.458860168493956,1.479053502813045,52.18863349123005,-14.537639699632265,1.7343572235476654,5,-0.06500244140625,-3.140003204345703,-8.685002326965332,-11.450002670288086,-6.0200042724609375,0,-0.07475237393605627,-1.8249744895526374,66.98000335693361,-1.1090873781020165,66.13999938964844,8.68729734884608,66.43000030517578,-0.07475237393605627
10386,2021-05-25,66.58999633789061,67.02999877929689,66.51999664306639,66.91000366210939,1935900.0,-0.00045041139979473677,-1.2173682290111651,0.7442025514097288,53.01389796211948,71.19724076723368,0.33895072103010193,-0.7837131602875615,-6.359165112062897,-10.088259859022209,52.61208488713696,0.5100021362304972,3.1572314817316283,0.45599670410155113,-2.4418022979750305,3.3537957061781327,-0.9929027969367468,1.904896205139849,1.38789764932163,64.1348051287493,1.280378845528304,1.4488995010382915,5,-0.03499603271482954,-3.1099967956542827,-8.502495765686021,-11.33999633789061,-5.8799972534179545,1,-0.08004202296861473,-1.4313432165990994,66.62000274658203,-1.8249744895526374,66.98000335693361,-1.1090873781020165,66.13999938964844,-0.08004202296861473
10387,2021-05-26,66.48999786376953,66.61000061035156,65.56999969482422,66.33000183105469,3184100.0,-0.00150170415408446,4.199984741269145,-0.49997615868772977,48.355228072112745,67.05647330412955,0.4887818157547059,-0.4392427939199024,-6.107424831712677,-9.832912467444501,52.009067598008855,1.0400009155273438,2.6598586938791584,0.1864982604980412,-2.3364011754209315,2.709397696417021,-1.0749514574614523,1.4479479784575346,1.371580351747184,49.197690785581685,-9.082393846827827,1.2614497179594883,5,0.06500244140625,-2.8349971771240234,-8.402497291564941,-10.88499641418457,-5.859996795654304,2,-0.0721912978083592,-1.2173682290111651,66.58999633789061,-1.4313432165990994,66.62000274658203,-1.8249744895526374,66.98000335693361,-0.0721912978083592
10388,2021-05-27,66.59999847412111,67.55999755859375,66.47000122070311,66.95999908447266,4793500.0,0.0016543933506654174,-2.5161449104153206,-2.2500596061226523,46.416407580421186,62.70767668631211,0.32869214696492577,-0.32655994490194473,-6.058697862062047,-9.77672510433564,51.31237456356328,1.0899963378906392,2.3155789627981136,0.14449901580812252,-2.0238329820632686,2.3128310136795136,-0.9396669831275659,1.228665014743811,1.1499166005679058,51.75878819014537,-2.261647762765797,1.0841659989356947,5,-0.04499816894532671,-2.9449977874756,-8.402499198913588,-10.289999008178725,-7.149997711181655,3,-0.0771771697809529,4.199984741269145,66.48999786376953,-1.2173682290111651,66.58999633789061,-1.4313432165990994,66.62000274658203,-0.0771771697809529
10389,2021-05-28,66.52999877929689,66.91000366210939,66.43000030517578,66.91000366210939,1944200.0,-0.001051046492912766,1.5263009958240388,1.0555673292926284,39.66169753551199,57.95838403486736,0.2475795262628253,0.01182560899403029,-5.824609953134427,-9.554745461483598,50.74959701853303,0.48000335693360796,1.9500037317239531,-0.09550056457517542,-1.5964836624520302,1.4054825333016794,-0.8459921135136028,0.654990984363252,1.1127196801975288,48.24121180985606,-3.00358387623843,0.7504915489384243,5,0.02500152587889204,-2.8749980926513814,-8.33249950408937,-9.989999771118178,-6.62999725341799,4,-0.0862768370522764,-2.5161449104153206,66.59999847412111,4.199984741269145,66.48999786376953,-1.2173682290111651,66.58999633789061,-0.0862768370522764
10390,2021-06-01,67.91999816894531,68.22000122070311,67.02999877929689,67.15000152587889,3118100.0,0.02089282151138372,-1.3564354939833765,-2.0262809187279527,58.62643162573378,56.289521275504455,-1.227622833629212,-1.1795326907144386,-7.005840531708927,-10.816031542309588,49.80996730850738,1.6900024414062216,1.5498334558079705,1.1299987792968693,-0.15587647448994346,2.415874033083682,0.48706115240347003,1.7729364061902686,-2.8499984741210938,88.67913664093834,36.14755864967169,0.642937626893404,6,-1.2749977111816406,-3.839998245239258,-9.722498893737793,-11.264999389648438,-8.789997100830085,1,-0.10777385000241513,1.5263009958240388,66.52999877929689,-2.5161449104153206,66.59999847412111,4.199984741269145,66.48999786376953,-0.10777385000241513
10391,2021-06-02,67.91999816894531,68.23000335693361,67.41999816894531,68.22000122070311,2218000.0,0.0,4.062416555406849,-0.3896160515233828,62.723958959998996,55.816378863593556,-1.2159724175823783,-1.0091739247169187,-6.779872142369513,-10.67850693116359,48.647999541215725,0.8100051879882955,1.0956920291714596,0.9889987945556697,-0.12334167606127266,2.101339265172612,0.43282855924719854,1.545169029864141,-2.7869984436035224,88.34568566937759,31.337271489032865,0.5561702353084738,6,-1.0199966430664062,-3.829998016357422,-9.302498817443848,-10.584999084472656,-7.599998474121094,2,-0.10777385000241513,-1.3564354939833765,67.91999816894531,1.5263009958240388,66.52999877929689,-2.5161449104153206,66.59999847412111,-0.10777385000241513
10392,2021-06-03,68.25,68.30999755859375,67.16999816894531,67.90000152587889,2163000.0,0.004858684333792773,3.851127380160057,-1.1666497126291653,60.53127605855636,54.974220992771265,-1.408808902648886,-1.241365544387449,-6.847364998374005,-10.869904420584753,47.06136284956438,1.1399993896484375,0.7474869604316723,1.2165004730224638,0.013657020817490206,2.4193439252274374,0.615078746919977,1.8179221991249506,-2.9931201293945406,96.80863583791572,36.26874416892368,0.6014217261024872,6,-1.3100013732910156,-2.9599990844726562,-8.657501220703125,-10.01500129699707,-8.25,3,-0.1104762038905105,4.062416555406849,67.91999816894531,-1.3564354939833765,67.91999816894531,1.5263009958240388,66.52999877929689,-0.1104762038905105
10393,2021-06-04,68.76999664306639,68.98000335693361,68.34999847412111,68.47000122070311,1696500.0,0.007618998433207125,-1.3333474618180163,0.8571335149863413,60.53121891969722,54.43774546888328,-1.694726236112885,-1.6838777411591224,-7.105003441860106,-11.238403258922531,45.3427866421183,0.730003356933608,0.5643800303193984,1.6324974060058395,0.21430233721892478,3.050692474792754,0.923399871612375,2.341594940399304,-3.3299297111816344,91.76445244948043,30.01679576407598,0.7090975343934595,6,-1.4949951171874858,-2.934995651245103,-8.729996681213365,-9.764995574951158,-9.529994964599595,4,-0.1183655078129463,3.851127380160057,68.25,4.062416555406849,67.91999816894531,-1.3564354939833765,67.91999816894531,-0.1183655078129463
10394,2021-06-07,68.66000366210939,69.30000305175781,68.45999908447266,68.90000152587889,1698400.0,-0.00159943269341567,-1.624983608902452,-0.8000050863405375,59.514964144696734,54.3750089843165,-1.47664940562602,-1.5227943217074795,-6.759469629353205,-10.965795075983081,43.455032019363095,0.8400039672851562,0.48953526693533433,1.440504074096694,-0.1305028886636137,3.0115110368570015,0.6550005927165472,2.2260075554768406,-2.9367418162207173,71.80624735324412,12.634198717695782,0.7855034813801534,6,-1.2250022888183736,-2.6650028228759908,-8.22500324249269,-9.240003585815451,-9.880004882812507,0,-0.13413927188956087,-1.3333474618180163,68.76999664306639,3.851127380160057,68.25,4.062416555406849,67.91999816894531,-0.13413927188956087
10395,2021-06-08,68.73000335693361,68.91999816894531,68.09999847412111,68.48000335693361,1957800.0,0.0010195119587919077,1.603216508828517,-1.0416759385829508,67.634903374187,55.99956514121289,-1.358757634169379,-1.5875536152914975,-6.621463767735435,-10.877029450338782,40.99946655349094,0.8199996948242045,0.43614100761480756,1.4555034637451314,-0.24749150161370892,3.1584984291039717,0.6040059810657112,2.3070009464245516,-2.649067390458029,73.23951229296874,11.594968689148168,0.8514974826794227,6,-1.2950019836425923,-2.2250022888183736,-8.295002937316909,-9.31000328063967,-9.710002899169936,1,-0.12847375818095197,-1.624983608902452,68.66000366210939,-1.3333474618180163,68.76999664306639,3.851127380160057,68.25,-0.12847375818095197
10396,2021-06-09,68.11000061035156,68.61000061035156,67.98000335693361,68.44000244140625,1343800.0,-0.009020845573980307,-1.135597165468425,-1.32000732421875,67.35536082750488,58.11069100292312,-0.5592822457051057,-0.9185601602868871,-5.769936241355204,-10.1178186913534,39.75610891838889,0.75,0.3503661721800171,0.7745006561279268,-0.9576541904453393,2.506655502701193,-0.09157676715871332,1.640578079414567,-1.707157935347766,44.131468852083216,-18.712124699431868,0.8660774232866361,6,-0.24499893188476562,-1.2150001525878906,-6.792498588562012,-8.184999465942383,-9.900001525878906,2,-0.13184553607053595,1.603216508828517,68.73000335693361,-1.624983608902452,68.66000366210939,-1.3333474618180163,68.76999664306639,-0.13184553607053595
10397,2021-06-10,67.23000335693361,68.48000335693361,67.09999847412111,68.36000061035156,2167900.0,-0.012920235582617345,1.0146016294571585,3.4242151014934605,60.036868379603966,59.62407553616565,0.4880471274275493,0.0199543094510517,-4.68997907405641,-9.09161933898713,38.1203130710519,1.3800048828125,0.32405934517143464,-0.14199676513671022,-1.830230727027356,1.5462371967539355,-0.986113746082026,0.7021202158086055,-0.537444644254407,5.90930055937221,-57.834400683370646,0.8441169809453196,6,0.6349983215331889,-0.1600036621093892,-5.622504234313979,-7.0500049591064595,-9.780002593994155,3,-0.10278154569505527,-1.135597165468425,68.11000061035156,1.603216508828517,68.73000335693361,-1.624983608902452,68.66000366210939,-0.10278154569505527
10398,2021-06-11,66.0,67.36000061035156,65.56999969482422,67.19000244140625,3061200.0,-0.018295452856120553,1.3398723446693925,1.053102065342898,41.58072673263938,59.837301002513136,1.814840097362918,1.2228699214954872,-3.2411716312765435,-7.735452417340994,35.86195804522565,1.7900009155273438,0.3440069014900189,-1.315000152587885,-3.1098299282773354,0.4798296231015655,-2.212415040432603,-0.4175852647431668,3.3000030517578125,11.528147940576684,-49.989925591487804,0.8974148878447243,6,1.4350013732910156,1.1850013732910156,-3.96250057220459,-5.39000129699707,-7.970001220703118,4,-0.09090909090909094,1.0146016294571585,67.23000335693361,-1.135597165468425,68.11000061035156,1.603216508828517,68.73000335693361,-0.09090909090909094
10399,2021-06-14,65.22000122070311,65.90000152587889,64.83000183105469,65.83000183105469,1853000.0,-0.011818163322680153,1.8533325195313202,0.5126045032569233,38.78203521504739,57.632368067992424,2.67028269443837,1.9085494948546398,-2.267875851740783,-6.838931774607424,33.21818790886313,1.1699981689453125,0.39277182653881937,-1.9729988098144702,-3.987369739169509,0.04137211954056852,-2.9801842744919895,-0.9658133451369508,4.005401763916026,9.535445937576599,-50.96664110521344,1.0071854646775205,6,1.8450012207031392,1.8450012207031392,-2.6800012588500834,-4.320001602172837,-7.120002746582017,0,-0.09168965701181331,1.3398723446693925,66.0,1.0146016294571585,67.23000335693361,-1.135597165468425,68.11000061035156,-0.09168965701181331
10400,2021-06-15,64.63999938964844,65.40000152587889,64.27999877929689,65.22000122070311,3015700.0,-0.008893005522829678,1.3829783780274123,0.9508217224903865,35.640656285885726,54.62311221531317,3.0576300514040184,2.3739908343515737,-1.4931403628102515,-6.1332611485227915,30.77137842114479,1.1200027465820028,0.4355139007087274,-2.403000640869138,-4.703665647253715,-0.10233563448456096,-3.553333144061426,-1.2526681376768494,4.409587548828128,8.314098339858248,-49.59162438237945,1.1503325031922862,6,2.1500015258789062,2.1500015258789062,-1.830000877380371,-3.500001907348647,-7.229999542236328,1,-0.09065595089238176,1.8533325195313202,65.22000122070311,1.3398723446693925,66.0,1.0146016294571585,67.23000335693361,-0.09065595089238176
10401,2021-06-16,63.9900016784668,64.58999633789061,63.81999969482422,64.55000305175781,2558200.0,-0.010055657755555836,1.4062848321204184,0.965516560995525,32.97003588625532,51.560752196168615,3.4548463645621155,2.9350433886954903,-0.6687107714955758,-5.3605775278350905,28.238245719151557,0.8199996948242188,0.5114557057349884,-2.900998497009283,-5.576445661859623,-0.2255513321589433,-4.238722079434453,-1.5632749145841132,4.773409970458985,3.6481083700613515,-53.07229360860485,1.337723582425169,6,2.5699996948242188,2.5699996948242188,0.154998779296875,-2.180002212524414,-5.980003356933594,2,-0.07766840272447706,1.3829783780274123,64.63999938964844,1.8533325195313202,65.22000122070311,1.3398723446693925,66.0,-0.07766840272447706
10402,2021-06-17,61.93000030517578,63.84000015258789,60.95000076293945,63.81000137329102,4029100.0,-0.03219255069943572,1.9793829231219977,3.3571365317675075,24.86543840717161,47.59788769477689,5.05574310358584,4.8914158415309,1.551829102307451,-3.192934658407978,28.202501572066947,3.0400009155273438,0.2899072176479507,-4.73599987030029,-8.211843792338485,-1.2601559482620956,-6.473921831319387,-2.998077909281193,6.43793838742188,15.288604767002928,-40.32197722830787,1.7379219610190955,6,3.1950016021728516,3.1950016021728516,2.41249942779541,-0.12000083923339844,-3.490001678466804,3,-0.06006783791977843,1.4062848321204184,63.9900016784668,1.3829783780274123,64.63999938964844,1.8533325195313202,65.22000122070311,-0.06006783791977843
10403,2021-06-18,60.65999984741211,61.43000030517578,60.52000045776367,61.36999893188477,5417200.0,-0.02050703134999876,1.1927658792168399,0.3776588729199282,22.02096157335788,43.43188740907257,5.648344020927183,6.039464917535355,2.9612491486817376,-1.807054794584559,28.230581837461983,1.4099998474121094,-0.015936330288113254,-5.732000350952148,-10.125318853887848,-1.3386818480164422,-7.928659602419998,-3.535341099484299,6.96614505221973,2.6022186218168093,-51.712311108940035,2.1966592514678527,6,4.059999465942383,4.250001907348633,3.755000114440918,1.1499996185302734,-1.8100013732910156,4,-0.05291788810661535,1.9793829231219977,61.93000030517578,1.4062848321204184,63.9900016784668,1.3829783780274123,64.63999938964844,-0.05291788810661535
10404,2021-06-21,61.84000015258789,62.0099983215332,61.02000045776367,61.02000045776367,2560300.0,0.0194526921883289,-1.4146298346653765,-1.1549306368940686,20.428010727171383,38.18667711495973,3.7986589456635045,4.695378928013156,1.9243594510242161,-2.82162305655973,27.65955308704948,1.3499984741210938,-0.3335334280388196,-4.294999885559079,-9.123313321714505,0.533313550596354,-6.709156603636799,-1.8808431674813662,4.933407414019769,27.04916815385116,-21.971731567055667,2.4141567180777153,6,2.7250003814697266,3.0700016021728516,2.8299999237060547,-0.030000686645507812,-3.200000762939453,0,-0.061610630075840445,1.1927658792168399,60.65999984741211,1.9793829231219977,61.93000030517578,1.4062848321204184,63.9900016784668,-0.061610630075840445
10405,2021-06-22,61.63999938964844,62.13000106811523,61.36999893188477,62.04999923706055,2243300.0,-0.0032341649813382167,1.6666577434531664,-0.5,20.038161548127007,32.929210528362184,3.226476574914983,4.7465172839454794,2.2664855543940945,-2.4785067129588043,27.02364787324994,0.7600021362304545,-0.7354669352779268,-4.246000480651858,-9.466701826164282,0.9747008648605657,-6.85635115340807,-1.6356498078956463,4.382999323897948,27.518429130445064,-15.84538883028916,2.6103506727562107,6,2.8600025177001953,3.2700023651123047,3.2350006103515625,0.1700000762939453,-2.0400009155273438,1,-0.057430255525308116,-1.4146298346653765,61.84000015258789,1.1927658792168399,60.65999984741211,1.9793829231219977,61.93000030517578,-0.057430255525308116
10406,2021-06-23,61.2599983215332,61.75,61.22999954223633,61.68000030517578,2133400.0,-0.006164845423068721,-1.1666706403134413,1.0243954632998074,16.809092967440918,28.12612437145518,2.8302516711870283,4.961092170821203,2.80937075525199,-1.9401796654916126,26.44223946286699,0.5200004577636719,-1.1805381374535386,-4.359501647949216,-9.959285805829381,1.2402825099309496,-7.1593937268892915,-1.5596095690091332,4.102640601319251,22.28909433103762,-13.72300407646966,2.799892078940081,6,2.680002212524414,3.650003433227539,3.7025012969970703,0.5500011444091797,-1.539997100830071,2,-0.06284685895539444,1.6666577434531664,61.63999938964844,-1.4146298346653765,61.84000015258789,1.1927658792168399,60.65999984741211,-0.06284685895539444
10407,2021-06-24,61.68999862670898,62.0,61.25,61.5,1520200.0,0.0070192673352493795,-1.1739173701756422,-0.4523755460894827,16.091959062885095,25.29403907481581,1.7117700359425143,4.377485927756545,2.5296549669722808,-2.2152507832959216,26.720736988146587,0.75,-1.715750059966581,-3.6895013809204116,-9.53811312813071,2.1591103662898874,-6.613807254525561,-0.7651955073152621,3.09152368033282,72.67066617383627,41.90521482668851,2.924305873605148,6,1.5200023651123047,3.220003128051765,3.4775028228759837,0.2800006866455149,-2.3299980163574148,3,-0.059653110505703655,-1.1666706403134413,61.2599983215332,1.6666577434531664,61.63999938964844,-1.4146298346653765,61.84000015258789,-0.059653110505703655
10408,2021-06-25,61.459999084472656,61.9000015258789,60.75,61.79999923706055,2501300.0,-0.0037283116770364666,3.2592276012123014,-1.7894874214468515,15.909085983089554,22.752600271264942,1.374599142487071,4.429782836362705,2.9064964364124677,-1.837431491890129,26.561793301333502,1.1500015258788991,-2.265021667520287,-3.6625009536743107,-9.732819133131343,2.407817225782715,-6.69766004340282,-0.6273418639457944,2.810140600655771,51.449169198278675,24.806228735334155,3.0351590897285137,6,1.5000019073486257,3.450002670288086,3.595001220703125,0.5100002288818359,-1.6699981689453125,4,-0.04913765868451914,-1.1739173701756422,61.68999862670898,-1.1666706403134413,61.2599983215332,1.6666577434531664,61.63999938964844,-0.04913765868451914
10409,2021-06-28,60.790000915527344,61.70000076293945,60.72999954223633,61.52000045776367,2442000.0,-0.010901369653853132,-1.282349667673445,2.147056513592658,14.426524032584823,20.395474465342616,1.5087821657913736,4.898873781306833,3.6934329956587817,-1.0299924595147232,26.437675484966526,0.970001220703125,-2.782781958753773,-4.045499229431158,-10.372945550052407,2.2819470911900837,-7.209222389741782,-0.8817760691205336,3.030122062317311,4.2858077067700115,-15.78291108662955,3.163723160310622,6,1.7649974822997976,4.120000839233398,4.339999198913574,1.1799983978271484,-2.0400009155273438,0,-0.031913183289831504,3.2592276012123014,61.459999084472656,-1.1739173701756422,61.68999862670898,-1.1666706403134413,61.2599983215332,-0.031913183289831504
10410,2021-06-29,60.599998474121094,61.56000137329102,60.38999938964844,61.06999969482422,2257600.0,-0.0031255541790544683,-1.6292197438579206,0.6438376923679878,15.004660826235394,18.39932168089596,1.190654093407467,4.756215892707928,4.005735061141138,-0.7195032326719755,25.692267001694923,1.1700019836425852,-3.1322399866370745,-3.8695016860961857,-10.291830613300263,2.5528272411078845,-7.080666149698217,-0.6583372224941471,2.8241098013138455,13.043416451053425,-3.817053547468671,3.211164463602036,6,1.5150012969970703,4.245002746582031,4.417501449584961,1.3700008392333984,-1.7999992370605469,1,-0.032343220030107145,-1.282349667673445,60.790000915527344,3.2592276012123014,61.459999084472656,-1.1739173701756422,61.68999862670898,-0.032343220030107145
10411,2021-06-30,60.599998474121094,60.79999923706055,60.18000030517578,60.5,2569500.0,0.0,1.4799957275390625,-0.212762158301409,16.345173733211396,17.45262560601149,0.736682030090364,4.405578185108325,4.149254291798528,-0.6102475981051114,24.942463715916208,0.6199989318847656,-3.436096731784808,-3.5035017013549776,-9.932186662200678,2.9251832594907228,-6.717844181777835,-0.2891592209321274,2.3993345573037317,23.076826339021846,4.631539008290034,3.2143424804228515,6,0.5550022125244141,4.140003204345703,4.417501449584961,1.3700008392333984,-0.30999755859375,2,-0.01650165058052011,-1.6292197438579206,60.599998474121094,-1.282349667673445,60.790000915527344,3.2592276012123014,61.459999084472656,-0.01650165058052011
10412,2021-07-01,60.709999084472656,61.27000045776367,60.6500015258789,61.0,2828900.0,0.0018151916356654585,-2.0244142987401372,-2.9000534065766383,19.702182810010612,17.19498352119513,0.4865957165693118,3.901783006252387,4.150903624267016,-0.6148322795248191,24.25127426799229,0.6700019836425781,-3.694183711203408,-3.016501045227052,-9.304129034375393,3.2711269439212955,-6.160315039801219,0.12731294934712167,1.8382407107523235,30.813860648320773,11.01881287471571,3.1438139945741725,7,0.44500160217285156,4.030002593994141,4.307500839233398,1.260000228881836,-0.14999771118163352,3,-0.016306998496113168,1.4799957275390625,60.599998474121094,-1.6292197438579206,60.599998474121094,-1.282349667673445,60.790000915527344,-0.016306998496113168
10413,2021-07-02,60.63000106811523,60.9000015258789,60.2400016784668,60.790000915527344,1639800.0,-0.0013177074215751094,2.4736736435276736,0.5517218699850288,21.419684496609733,17.30516949557717,0.6279237972663836,3.521219962361478,4.374872477180354,-0.4420660172336355,23.263120885877715,0.6599998474121023,-3.9015857662383624,-2.6894992828369197,-8.647708748548858,3.2687101828750187,-5.668604015692885,0.289605450019053,1.539320408701883,29.60530443533667,8.160844012337655,2.9791047328559705,7,0.5249996185302805,4.11000061035157,4.474999427795417,1.339998245239265,0.7799987792968821,4,-0.02094673322431373,-2.0244142987401372,60.709999084472656,1.4799957275390625,60.599998474121094,-1.6292197438579206,60.599998474121094,-0.02094673322431373
10414,2021-07-06,59.45000076293945,60.45000076293945,59.1500015258789,60.34000015258789,2042900.0,-0.019462317077152846,1.342339679703085,5.562501490117294,19.930486765035397,17.29320563078921,1.6016842828672537,4.190711976605741,5.670691772132159,0.8251020415052608,22.27172618530408,1.4799995422363281,-3.866712474983423,-3.408999443054199,-9.044172423207542,2.226173537099143,-6.2265859331308775,-0.591412952977528,2.401029326415042,12.448101910989557,-10.217020549517393,2.817586490076673,7,1.125,4.775001525878906,5.654999732971191,2.519998550415039,2.049999237060547,1,0.005719094166939831,2.4736736435276736,60.63000106811523,-2.0244142987401372,60.709999084472656,1.4799957275390625,60.599998474121094,0.005719094166939831
10415,2021-07-07,59.9000015258789,60.0,58.95000076293945,59.099998474121094,1994500.0,0.007569398774843528,1.0999984741210938,-0.8988804498774072,25.741410713275542,18.28568538032639,0.9821970617772422,3.2098415956244892,5.325751378636063,0.4584258350689723,21.661177940524574,1.0499992370605469,-3.651185014149682,-2.5174985885620202,-7.569348224319633,2.5343510471955923,-5.04342340644083,0.008426229316782496,1.464843422049988,40.948314133783775,15.221777230354913,2.525924817878806,7,0.5749988555908274,4.225000381469734,5.204998970031745,2.069997787475593,1.9199981689453196,2,-0.019198689425442783,1.342339679703085,59.45000076293945,2.4736736435276736,60.63000106811523,-2.0244142987401372,60.709999084472656,-0.019198689425442783
10416,2021-07-08,59.13000106811523,59.52000045776367,58.709999084472656,59.22000122070313,2083400.0,-0.0128547652445552,1.3478347403512845,-0.11249976158234916,30.392171005214905,19.87459781836304,1.584958688579711,3.449443308199953,6.134713070736986,1.2953454938866926,21.194204174990173,1.190002441406243,-3.5279680183754323,-2.8384990692138743,-7.324657806360612,1.6476596679328637,-5.08157843778725,-0.5954197006405053,1.7518750428157759,16.406318685002756,-10.200996437160764,2.2430793685733703,7,1.174999237060554,4.875000000000007,6.232499122619636,2.839998245239265,3.270000457763672,3,-0.005580954254922665,1.0999984741210938,59.9000015258789,1.342339679703085,59.45000076293945,2.4736736435276736,60.63000106811523,-0.005580954254922665
10417,2021-07-09,60.31999969482422,60.47999954223633,59.7599983215332,59.9000015258789,2385600.0,0.020125124390546922,-1.0571328922845526,-4.666638409697134,47.592067376401936,23.394929084286638,0.2013644946735198,1.8079141618123629,4.957042362974391,0.17459610173379758,21.284242927067744,1.3499984741211009,-3.3513715067635843,-1.3030002593994112,-5.093387715477874,2.487387196679059,-3.1981939874386427,0.5921934686398203,-1.6100006103515625,73.5159276497313,42.05981685928968,1.8951937280392337,7,-0.11499977111816406,3.6850013732910156,5.17500114440918,1.6499996185302734,2.3600006103515625,4,-0.0004973272455014444,1.3478347403512845,59.13000106811523,1.0999984741210938,59.9000015258789,1.342339679703085,59.45000076293945,-0.0004973272455014444
10418,2021-07-12,60.0,60.56999969482422,59.7400016784668,60.5,2049300.0,-0.005305034755357818,1.5937462747061488,-1.1904813805631043,35.161290918006756,25.69879207155574,0.32685633883870224,1.7448191706508211,5.271076190147369,0.5647630267946795,22.699550090104125,0.8299980163574219,-3.1079713696806763,-1.3229999542236328,-4.564813141473266,1.9188132330260075,-2.9439065478484494,0.2979066394011838,-1.2900009155273438,69.35486517305594,35.798774954224456,1.6209065936248197,7,0.13500022888183594,4.005001068115234,6.114999771118164,1.9699993133544922,1.470001220703132,0,0.009333356221516986,-1.0571328922845526,60.31999969482422,1.3478347403512845,59.13000106811523,1.0999984741210938,59.9000015258789,0.009333356221516986
10419,2021-07-13,59.2400016784668,60.20000076293945,59.09000015258789,59.9000015258789,1821800.0,-0.012666638692220067,-1.3124942879054593,1.3199996948242045,32.24853323160801,27.614777894374917,0.943035544406726,2.1437514843182797,6.030016709776248,1.3928182674888632,24.60939177984629,1.1100006103515625,-2.9090767307979704,-1.7839982986450167,-4.585639499590982,1.017642902300949,-3.1848188991179995,-0.38317769817203384,-0.45560256958007983,28.494753767525044,-5.584432754478311,1.4008206004729846,7,0.7499980926513672,4.7649993896484375,7.314999580383301,2.8799991607666087,1.6599998474121023,1,0.03663062301590192,1.5937462747061488,60.0,-1.0571328922845526,60.31999969482422,1.3478347403512845,59.13000106811523,0.03663062301590192
10420,2021-07-14,58.77999877929688,59.709999084472656,58.65999984741211,59.06999969482422,1522700.0,-0.007765072352067803,-2.962270397881039,0.43939542814206256,31.871348779882496,29.339908455116152,1.249075414887912,2.2579967553956735,6.435237964908957,1.9141039862521652,26.31885940067193,1.0499992370605469,-2.699848242302565,-1.9510011672973562,-4.358304878753138,0.45630254415842586,-3.154653023025247,-0.7473493115694652,1.7900009155273366,6.282667092741462,-28.078034405776137,1.203651855727891,7,1.1850013732910085,5.010000228881829,7.935002326965325,3.700002670288079,0.5400009155273366,2,0.046274264668088705,-1.3124942879054593,59.2400016784668,1.5937462747061488,60.0,-1.0571328922845526,60.31999969482422,0.046274264668088705
10421,2021-07-15,59.02000045776367,59.13999938964844,58.52000045776367,58.56999969482422,1433500.0,0.004083050075722738,-1.2545446979102366,-1.5517218699850424,29.92483040376122,30.475758187755105,0.8508583751984631,1.7144655569626792,6.126962141779828,1.7257468694608775,27.835390336915317,0.6199989318847656,-2.387913870258842,-1.4624994277954073,-3.441236896719502,0.5162380411286875,-2.4518681622574547,-0.4731306933333599,1.5117992401123033,24.390252979651837,-4.912808008526728,0.9893687344620459,7,0.6900005340576172,4.545000076293945,7.950000762939453,3.460000991821289,-0.0800018310546946,3,0.047441531944146575,-2.962270397881039,58.77999877929688,-1.3124942879054593,59.2400016784668,1.5937462747061488,60.0,0.047441531944146575
10422,2021-07-16,58.209999084472656,59.36999893188477,58.0099983215332,59.2400016784668,1788600.0,-0.013724184463039357,1.1085328168201791,-2.288890772686814,27.524215138273433,31.15403937016218,1.418065992394979,2.352076485855328,6.822407754701231,2.5804925447912694,27.97293675076982,1.3600006103515696,-2.103882182343291,-2.086500740051271,-4.187890823027054,0.01488934292451205,-3.1371957815391625,-1.0358056985633795,2.2413286437988234,7.812525611357063,-17.917169988670377,1.0506950414878904,7,1.0799999237060547,5.035001754760749,9.170001983642578,4.850002288818359,1.1000022888183665,4,0.07198080239317362,-1.2545446979102366,59.02000045776367,-2.962270397881039,58.77999877929688,-1.3124942879054593,59.2400016784668,0.07198080239317362
10423,2021-07-19,57.45000076293945,58.0099983215332,56.90999984741211,57.61000061035156,2593300.0,-0.013056147285457231,1.2916747795610692,0.15533926646889548,27.185802245563153,31.96018553466527,1.8769223096521515,3.01377723273513,7.440860418921375,3.357958045675254,28.12154146462279,1.2999992370605469,-1.8926228251868622,-2.6859991073608427,-5.132498702110979,-0.23949951261070623,-3.909248904735911,-1.4627493099857745,2.854847200927729,16.413397120310186,-11.53190850831741,1.2232497973750696,7,1.289999008178711,4.684999465942383,10.017499923706055,5.680000305175781,2.1599998474121094,0,0.09103567402578983,1.1085328168201791,58.209999084472656,-1.2545446979102366,59.02000045776367,-2.962270397881039,58.77999877929688,0.09103567402578983
10424,2021-07-20,58.02999877929688,58.70000076293945,57.27000045776367,57.52000045776367,2322000.0,0.010095700759878534,-1.8316884784620324,-3.187492549412342,33.33333333333336,32.80373249244947,1.2005666590327806,2.2490165356426886,6.712499681010961,2.817020094204743,28.487808457237172,1.4300003051757812,-1.7632158339956376,-1.9155010223388587,-4.396429514862909,0.5654274701851918,-3.1559652686008874,-0.6750367760768299,2.003261335253896,39.999972752155216,9.749579440765785,1.240464246262027,7,0.710000991821282,3.3750019073486186,9.280002593994134,5.100002288818352,2.2700004577636648,1,0.059279726241068254,1.2916747795610692,57.45000076293945,1.1085328168201791,58.209999084472656,-1.2545446979102366,59.02000045776367,0.059279726241068254
10425,2021-07-21,58.099998474121094,58.77000045776367,57.91999816894531,58.27000045776367,3063200.0,0.0012062673840549376,-2.207540108106552,-0.3333383198821133,33.93315943279656,33.19717565106965,0.94808656447902,2.0029005635155386,6.47222659773189,2.7991787054869093,28.94525673901495,0.8500022888183594,-1.6770268960092523,-1.6685012817382798,-4.145521790368164,0.8085192268916046,-2.9070115360532185,-0.42999102742334117,1.6834008190585905,48.3739459181172,16.50496345399446,1.238510254314942,7,0.6400012969970703,3.055002212524407,8.965003967285156,5.030002593994141,1.6400032043457031,2,0.0481928248759762,-1.8316884784620324,58.02999877929688,1.2916747795610692,57.45000076293945,1.1085328168201791,58.209999084472656,0.0481928248759762
10426,2021-07-22,57.40999984741211,58.0,56.959999084472656,57.959999084472656,2263500.0,-0.011876052406719517,2.3015846104474087,3.23525187927746,30.26315489273894,31.271740930662656,1.5292634279516761,2.5188193168981954,7.004279315992903,3.5263565457127157,29.530279094203255,1.1399993896484375,-1.4855725489746021,-2.1659999847412124,-4.751020590788599,0.41902062130617423,-3.458510287764909,-0.8734896817175155,2.143527490106166,20.325210816376472,-11.194862827121998,1.2925103030236949,7,1.3299999237060547,3.3399982452392507,9.380001068115234,5.770002365112305,3.1599998474121094,3,0.033269462680519446,-2.207540108106552,58.099998474121094,-1.8316884784620324,58.02999877929688,1.2916747795610692,57.45000076293945,0.033269462680519446
10427,2021-07-23,58.0099983215332,58.1500015258789,57.290000915527344,57.56999969482422,1897100.0,0.010451114365368497,1.3888738774537348,-0.7999986128354337,35.247727719884296,31.28134501976016,0.6337808281593595,1.7170212058759589,6.262623235187959,2.9662860021460205,30.306412377753777,0.8600006103515554,-1.383092500121684,-1.3820014953613295,-3.8548998375204917,1.0908968467978326,-2.618450666440914,-0.14555232428174492,1.3320468167765824,59.13968350328555,26.246472095814227,1.2364491710795824,7,0.5450019836425781,2.365001678466797,8.550003051757812,5.3000030517578125,2.0600013732910156,4,0.016031724393802627,2.3015846104474087,57.40999984741211,-2.207540108106552,58.099998474121094,-1.8316884784620324,58.02999877929688,0.016031724393802627
10428,2021-07-26,58.43999862670898,58.849998474121094,58.22000122070313,58.22000122070313,3221100.0,0.007412520558825131,-4.727315288446838,0.4999956651031816,43.788422647954405,32.563554954909755,-0.04556892327313733,1.105867874634626,5.672409041635113,2.583111201739669,30.592431455161734,0.8400001525878906,-1.2943531206612633,-0.8010011672973718,-3.1052758977093475,1.503273563114604,-1.9531385325033597,0.35113619790861605,0.7074828883289968,78.30687937479274,41.05833930649297,1.1521373652059876,7,-0.12999916076659446,1.0800018310546946,6.6850032806396555,4.870002746582038,1.5600013732910227,0,0.01488711100318918,1.3888738774537348,58.0099983215332,2.3015846104474087,57.40999984741211,-2.207540108106552,58.099998474121094,0.01488711100318918
10429,2021-07-27,58.849998474121094,59.83000183105469,57.52999877929688,59.04999923706055,3993700.0,0.007015740195872144,1.613630994310477,-0.909105096148903,43.510484999603946,33.85679231265658,-0.5774316754747133,0.5724243637272934,5.086892419875653,2.248822778543378,30.555574429685038,2.3000030517578054,-1.4452158974120266,-0.2940011978149428,-2.4842324637495707,1.896230068119685,-1.3891168307822568,0.8011144351523711,-1.9399986267089844,65.85357424829269,27.872053807358277,1.0951156329673133,7,-0.4799976348876953,0.6700019836425781,5.965002059936523,4.605003356933594,0.8100013732910156,1,0.012914225249549993,-4.727315288446838,58.43999862670898,1.3888738774537348,58.0099983215332,2.3015846104474087,57.40999984741211,0.012914225249549993
10430,2021-07-28,58.63999938964844,59.02000045776367,57.63999938964844,58.70000076293945,3210200.0,-0.00356837875815752,2.9428558972430667,0.30000572202407066,46.74633462060459,35.72584833675029,-0.435139501028857,0.6619973265667198,5.115960642778887,2.5005498021793002,30.327832788414316,1.3800010681152344,-1.4989237587496405,-0.4060003280639677,-2.4949834951546705,1.6829828390267352,-1.4504919116093191,0.6384912554813837,-1.671599502563474,58.53653997984991,17.089532010585515,1.0444915835453517,7,-0.26999855041503906,0.8800010681152344,6.097501754760742,4.81500244140625,1.5900001525878906,2,0.028308319657062375,1.613630994310477,58.849998474121094,-4.727315288446838,58.43999862670898,1.3888738774537348,58.0099983215332,0.028308319657062375
10431,2021-07-29,59.599998474121094,59.7400016784668,58.959999084472656,59.29999923706055,2023300.0,0.016371062320340357,1.6896379361373277,-4.999872846334796,45.068481697280056,37.67521128775103,-1.4574837846358903,-0.39712110901884046,4.002120719099125,1.5855702489472492,29.744555882419487,1.1000022888183594,-1.4445059311879973,0.6039987564086928,-1.3732557559220027,2.5812532687393883,-0.38462849975665847,1.5926260125740441,-2.574366548156739,90.94475299093183,51.341976955422126,0.9886272561653494,7,-1.2299976348876953,-0.14499855041503906,5.105003356933594,3.8750038146972656,0.6000022888183594,3,0.0023490471129206103,2.9428558972430667,58.63999938964844,1.613630994310477,58.849998474121094,-4.727315288446838,58.43999862670898,0.0023490471129206103
10432,2021-07-30,59.72000122070313,60.540000915527344,59.63000106811523,59.77000045776367,3612000.0,0.0020134689539319517,-6.913057900585047,-0.1666645473849947,48.028177186816016,39.99103072566802,-1.4983331310551549,-0.6272545101552183,3.745842414334412,1.5080693930889524,29.375459912231427,0.94000244140625,-1.3461912830781273,0.7735013961792063,-1.0679895752374406,2.6149923675958533,-0.14724408952911716,1.6942468818875298,-2.6382818966369683,72.75750455608886,35.39311627589789,0.9207454857083228,7,-0.9700012207031321,-0.2650012969970774,4.704999923706048,3.7550010681152273,-0.37000274658203836,4,0.014233061901318456,1.6896379361373277,59.599998474121094,2.9428558972430667,58.63999938964844,1.613630994310477,58.849998474121094,0.014233061901318456
10433,2021-08-02,59.36000061035156,60.70000076293945,59.33000183105469,59.93000030517578,2152400.0,-0.006028141376306029,-3.349221919467151,11.400167849242484,50.89551431507688,41.94238416808396,-0.9374943196426742,-0.38712567723059976,3.971923547791448,1.9025231728233507,28.821487806313616,1.3699989318847656,-1.2601963907168,0.47700080871582173,-1.200330037358512,2.1543316547901554,-0.36166461432134156,1.315666231752985,-2.139950022626948,57.72872826255681,18.447507550520477,0.8386654230371661,8,-0.5300006866455078,0.04500007629394531,4.700000762939453,4.115001678466797,0.5099983215332102,0,0.01196090089575974,-6.913057900585047,59.72000122070313,1.6896379361373277,59.599998474121094,2.9428558972430667,58.63999938964844,0.01196090089575974
10434,2021-08-03,59.790000915527344,59.90999984741211,58.52000045776367,59.38000106811523,1481300.0,0.007243940376590707,3.2769362591186257,-0.7192983630255375,57.57123248498707,44.56883672943846,-1.2198655266675118,-0.8330593848034056,3.3831592957079977,1.5066328012816683,27.84836995749155,1.3899993896484375,-1.0605964786437312,0.8900011062622042,-0.8181351553711522,2.5981373678955606,0.03593297544552598,1.7440692370788824,-2.3611533172898405,70.26145624132812,25.698806415078934,0.8540681308166782,8,-0.9600009918212891,-0.4850006103515625,4.145000457763672,3.7550010681152344,-0.13000106811523438,1,0.0035122776594258553,-3.349221919467151,59.36000061035156,-6.913057900585047,59.72000122070313,1.6896379361373277,59.599998474121094,0.0035122776594258553
10435,2021-08-04,58.75,59.56999969482422,58.5099983215332,59.56999969482422,2232700.0,-0.017394228125145572,1.5853701653346235,-1.9999999999999654,48.1927673927531,46.5610158961067,-0.08712798918892872,0.12265757082303708,4.260643665437733,2.58047121964006,26.723229218240874,1.2800025939941406,-0.8084716901158018,-0.0924997329711914,-1.735064249273968,1.5500647833315853,-0.9137819911225762,0.7287825251801934,-1.1248832118803804,10.958968534879183,-34.66181345353628,0.8212822581513882,8,0.24500083923339844,0.4850006103515625,4.982500076293945,4.945001602172852,1.1399993896484375,2,0.015489359104887024,3.2769362591186257,59.790000915527344,-3.349221919467151,59.36000061035156,-6.913057900585047,59.72000122070313,0.015489359104887024
10436,2021-08-05,58.79999923706055,59.349998474121094,58.72999954223633,59.13999938964844,2330900.0,0.0008510508435837227,-1.5833313465099461,0.414634486736944,54.396427485169,48.688649203360555,0.0902725074532853,0.04918978967775445,4.046325483198856,2.5641454082926103,25.41383737481167,0.6199989318847656,-0.6316217384259772,-0.026000404357908735,-1.6630253450127768,1.6110245362969593,-0.8445128746853428,0.7925120659695253,-0.9903894104517406,13.242036175134473,-35.62614364404814,0.8185124703274339,8,0.3150005340576172,0.29000091552734375,4.680001258850098,4.990001678466797,2.3500022888183523,3,0.02431973339677329,1.5853701653346235,58.75,3.2769362591186257,59.790000915527344,-3.349221919467151,59.36000061035156,0.02431973339677329
10437,2021-08-06,60.290000915527344,60.43999862670898,59.18999862670898,59.18999862670898,3110000.0,0.025340164928568276,-1.2727225437735308,-3.2352993975025175,69.08602605377182,51.499494026229165,-1.164789065530897,-1.5211655012382508,2.4091546514660678,1.125126226524138,24.767480665637652,1.6399993896484304,-0.41444731025876536,1.465501213073729,-0.1658049598878364,3.0968073860352945,0.6498481265929428,2.2811542995545153,-2.306967632738697,81.27856665087371,27.135821636934253,0.8156530864807829,8,-1.1750011444091797,-1.2000007629394531,2.6575002670288086,3.5,0.09000015258788352,4,-0.0014927873813435077,-1.5833313465099461,58.79999923706055,1.5853701653346235,58.75,3.2769362591186257,59.790000915527344,-0.0014927873813435077
10438,2021-08-09,60.56000137329102,60.790000915527344,59.86999893188477,60.27999877929688,2585400.0,0.004478362144030745,1.4864862078386982,0.2545472830742218,67.74195101672632,54.19187913924276,-1.2320001436408887,-1.8414742982509935,1.9885419692157456,0.9094732295494836,24.272583482424206,0.920001983642571,-0.06715924043849242,1.7075016021728615,-0.024852695810395176,3.439855900156118,0.8413244531812296,2.5736787511644934,-2.413950041693326,89.91231225603983,32.576898063649224,0.8661771489916291,8,-1.345001220703132,-1.655000686645515,2.3874998092651296,3.229999542236321,1.9599990844726491,0,-0.019980232360159444,-1.2727225437735308,60.290000915527344,-1.5833313465099461,58.79999923706055,1.5853701653346235,58.75,-0.019980232360159444
10439,2021-08-10,61.40999984741211,61.43999862670898,60.5,60.599998474121094,2726800.0,0.014035641592570425,1.1609190362396875,2.8928352474761923,70.92289151164732,56.8781632382475,-1.8781850340785837,-2.656780981566186,0.9969596739774857,0.12075370785530026,23.532459214762483,0.9399986267089773,0.2405586082839335,2.449000167846677,0.3761075271325396,4.521892808560814,1.4125538474896047,3.485446488203749,-3.0524325491000397,98.97615098387956,38.83386186086241,1.03644632035707,8,-1.4350013732910156,-2.2350006103515625,1.537501335144043,2.555002212524414,1.5900001525878906,1,-0.025077363936717778,1.4864862078386982,60.56000137329102,-1.2727225437735308,60.290000915527344,-1.5833313465099461,58.79999923706055,-0.025077363936717778
10440,2021-08-11,61.5,61.88999938964844,61.25,61.63999938964844,1882700.0,0.0014655618435355233,1.0,-0.17283845961843672,77.9753719850981,60.534484381338395,-1.698439314564503,-2.6694197914014097,0.7186916675748876,0.10563232673139566,22.620130268555037,0.6399993896484375,0.4414002967112367,2.4030002593994126,0.04306986373143218,4.762930655067393,1.223035061565426,3.5829654572333993,-2.834189568848238,87.65824656707409,21.55076545111153,1.17996519783399,8,-1.3000011444091797,-2.1000003814697266,0.9000015258789062,2.4650020599365234,0.8899993896484375,2,-0.029918701668095737,1.1609190362396875,61.40999984741211,1.4864862078386982,60.56000137329102,-1.2727225437735308,60.290000915527344,-0.029918701668095737
10441,2021-08-12,61.81999969482422,61.91999816894531,61.1500015258789,61.5,1563100.0,0.0052032470703125,1.961544668926183,-2.285722070844687,77.09815055079753,63.764481421780786,-1.866720783250173,-2.918529588925665,0.2102608680412743,-0.13048074608451543,21.546050904505204,0.7699966430664134,0.6409497894751368,2.5829999923706026,-0.0715230421441646,5.23752302688537,1.255738475113219,3.9102615096279862,-2.7672865886528584,96.33705161579705,28.135847467660867,1.327261517257382,8,-1.605001449584961,-2.405000686645508,0.48000144958496094,2.1450023651123047,-1.2999992370605469,3,-0.03121967510034407,1.0,61.5,1.1609190362396875,61.40999984741211,1.4864862078386982,60.56000137329102,-0.03121967510034407
10442,2021-08-13,62.4000015258789,62.43000030517578,61.790000915527344,62.06000137329102,2472400.0,0.0093821066631814,2.2000152588763746,1.062501490117496,77.57660603710025,66.72904716867227,-2.264748372708425,-3.3397634956988114,-0.5659560099502059,-0.6084802368896618,20.257909405313722,0.6399993896484375,0.8565550696303319,2.9535017013549734,-0.0038400570619003815,5.910843459771847,1.4748308221465365,4.43217258056341,-2.9458685109191833,98.82817331233235,30.58729535946034,1.4786708792084375,8,-1.930002212524407,-2.730001449584954,-0.24500083923339133,1.6049995422363352,-2.3800010681152273,4,-0.020032050792203826,1.961544668926183,61.81999969482422,1.0,61.5,1.1609190362396875,61.40999984741211,-0.020032050792203826
10443,2021-08-16,62.68000030517578,62.77999877929688,61.91999816894531,62.22000122070313,2759600.0,0.004487159814904107,1.6060781208456774,1.3529378765609754,77.16312179538508,68.9059237587165,-2.262170799276909,-3.3812104929801734,-1.0597253658691912,-0.7895610711663608,18.434945522128306,0.8600006103515696,1.0414124912125686,2.9720005035400376,-0.16167922033724835,6.105680227417324,1.4051606416013982,4.538840365478677,-2.749728523781492,95.61409966403846,25.952958689312055,1.5668398619386417,8,-2.035001754760742,-2.835000991821289,-0.5749998092651367,1.3250007629394531,-3.6899986267089844,0,-0.03669430800673801,2.2000152588763746,62.4000015258789,1.961544668926183,61.81999969482422,1.0,61.5,-0.03669430800673801
10444,2021-08-17,61.47000122070313,62.56999969482422,61.209999084472656,62.11000061035156,1962100.0,-0.01930438861808259,-1.344821235958012,-1.3913057900585535,67.57764446087215,71.05979898850751,-0.8815017290045191,-2.002974685854859,-0.0784186942604066,0.4979955981288313,17.01938338615612,1.470001220703125,1.1755952401777279,1.5900012969970803,-1.5334932586574936,4.713495852651654,0.02825401916979331,3.151748574824367,-1.026778579686379,19.631916198215514,-49.311626863632476,1.5617472778272854,8,-0.7150020599365305,-1.62500190734864,0.599999427795403,2.5349998474121023,-1.19000244140625,1,0.017081490421491985,1.6060781208456774,62.68000030517578,2.2000152588763746,62.4000015258789,1.961544668926183,61.81999969482422,0.017081490421491985
10445,2021-08-18,60.9000015258789,61.70000076293945,60.86999893188477,61.11999893188477,1604600.0,-0.009272810859035086,-4.9285295840658625,0.34374627470617486,58.48565554993359,71.51415766237024,0.02855054863239559,-1.2779725825081982,0.24929335466330826,1.1265795935834788,15.490548030098891,0.8300018310546804,1.3114719735439024,0.8800014495849524,-2.157380868330627,3.9173837675005316,-0.6386897093728336,2.3986926085427385,-0.03615917997172602,1.5708165649739412,-61.92158664210852,1.5186911589577887,8,0.08499717712403054,-1.055002212524407,1.0974988937378,3.1049995422363352,-1.140003204345696,2,0.03448273270122537,-1.344821235958012,61.47000122070313,1.6060781208456774,62.68000030517578,2.2000152588763746,62.4000015258789,0.03448273270122537
10446,2021-08-19,59.31999969482422,60.72999954223633,59.11000061035156,60.459999084472656,2244600.0,-0.0259442001882918,-1.0769249579404514,5.181876506389359,47.807009838737024,69.14982252736638,1.8886871385522213,0.47690985648826967,1.5836399337247258,2.769665908170367,13.403106837283541,1.7900009155273366,1.3307572326651211,-0.7955003738403335,-3.5984134546442235,2.0074127069635566,-2.1969569142422785,0.6059561665616116,3.4599990844726634,5.722048753310566,-54.26036068960039,1.401456540401946,8,1.625,0.5249996185302734,2.557499885559082,4.660001754760742,1.4399986267089844,3,0.05175319808863854,-4.9285295840658625,60.9000015258789,-1.344821235958012,61.47000122070313,1.6060781208456774,62.68000030517578,0.05175319808863854
10447,2021-08-20,58.93999862670898,59.36999893188477,58.5,59.18000030517578,4539600.0,-0.0064059519566787015,1.8064530022334062,0.21052790084459405,47.702396956256585,66.92320540953641,2.298794649595443,0.9804233993073623,1.7368745071174274,3.1982488058884897,11.511865056229995,0.8699989318847727,1.5079390957305634,-1.2220014572143612,-3.9061831618864247,1.4621802474577024,-2.5640923095503965,0.12008939512167416,3.766600189209001,10.28034467760433,-47.92222307564751,1.342090852336033,8,1.7000007629394602,0.9050006866455149,2.697502136230476,4.970003128051765,1.6300010681152415,4,0.026806953984873427,-1.0769249579404514,59.31999969482422,-4.9285295840658625,60.9000015258789,-1.344821235958012,61.47000122070313,0.026806953984873427
10448,2021-08-23,59.31000137329102,59.7599983215332,58.68000030517578,59.16999816894531,2008600.0,0.006277617156481785,1.076925051993735,-0.5833426051021342,47.356832358023446,64.30475439246709,1.936473507728465,0.71563179157409,1.179382047343637,2.8938431073738897,10.149865634937019,1.0799980163574219,1.6537167157955253,-0.8954988479614201,-3.48883917750085,1.6978414815780098,-2.192169012731135,0.4011713168082949,3.2283334899902343,19.901755135782786,-35.25628865418672,1.2966701647697148,8,1.3299980163574148,0.5349979400634695,1.957498550415032,4.344999313354485,1.4699974060058594,0,0.011970984117906092,1.8064530022334062,58.93999862670898,-1.0769249579404514,59.31999969482422,-4.9285295840658625,60.9000015258789,0.011970984117906092
10449,2021-08-24,59.61000061035156,59.959999084472656,59.08000183105469,59.31999969482422,1972800.0,0.005058155962134769,-1.2857171166707952,2.0713877006075077,55.15587650632443,61.769254894825565,1.5134482947622203,0.5011854055842093,0.7166590218083329,2.651472682463421,9.592827539545551,0.8799972534179688,1.563332513347369,-0.6334997177124038,-3.1647391247858536,1.897739689361046,-1.8991194212491251,0.6321199858243176,2.7668008583984474,34.687510803339286,-24.984848424288835,1.2656197035367245,8,1.029998779296875,0.2599983215332031,0.8274993896484375,3.4950008392333984,0.3999977111816406,1,-0.010400921414805309,1.076925051993735,59.31000137329102,1.8064530022334062,58.93999862670898,-1.0769249579404514,59.31999969482422,-0.010400921414805309
10450,2021-08-25,60.29999923706055,60.47999954223633,59.34000015258789,59.599998474121094,1381400.0,0.011575215897400293,1.1509394579538135,2.4137881139670094,58.35188997363695,59.68633705291883,0.7099918779558791,-0.061212091616141606,-0.11270250779628554,2.0257759817295167,8.853521998518099,1.1399993896484375,1.4869259196750306,-0.026501083374022016,-2.442599213926215,2.389597047178171,-1.234550148650115,1.1815479819020709,1.921730172939462,80.71747114600029,14.545249127677351,1.2080490652760953,8,0.3400001525878906,-0.43000030517578125,-0.22749900817871094,2.805002212524414,0.5,2,-0.0003316825541744839,-1.2857171166707952,59.61000061035156,1.076925051993735,59.31000137329102,1.8064530022334062,58.93999862670898,-0.0003316825541744839
10451,2021-08-26,59.7400016784668,60.27999877929688,59.56000137329102,60.27000045776367,1717300.0,-0.009286858468972814,1.6181941766426933,-0.7571402880638253,46.58385534666598,56.24269808731502,1.054841356016638,0.5373628146234211,0.31950614111206477,2.6391689890218544,8.723297570483648,0.7399978637695241,1.2773575537217354,-0.59349880218506,-3.0015320253186175,1.8145344209484975,-1.7975154137518388,0.6105178093817187,2.332858555133214,62.626361876137906,-1.5674686012533385,1.2040166115667796,8,0.8999977111816406,0.12999725341796875,0.20749855041503906,3.364999771118164,1.4199981689453125,3,0.00033472786248034403,1.1509394579538135,60.29999923706055,-1.2857171166707952,59.61000061035156,1.076925051993735,59.31000137329102,0.00033472786248034403
10452,2021-08-27,60.56999969482422,60.63999938964844,59.65999984741211,59.7400016784668,1443300.0,0.013893505072608558,1.0206230164504344,-1.5660376000460643,50.05806228370632,53.2310248082396,-0.06933236047374436,-0.23788697738464748,-0.5648607042207985,1.8711283424049725,9.201445536911177,0.9799995422363281,1.018121854591456,0.1939992904663086,-2.198396103878558,2.586394684811175,-1.0021984067061211,1.3901969876387383,1.3599461294317905,96.42858533053588,34.02199840394525,1.1961976971724317,8,-0.034999847412109375,-0.5349998474121094,-0.8250007629394531,2.535001754760742,1.7099990844726634,4,0.0031368437785417314,1.6181941766426933,59.7400016784668,1.1509394579538135,60.29999923706055,-1.2857171166707952,59.61000061035156,0.0031368437785417314
10453,2021-08-30,60.06999969482422,60.6500015258789,60.04999923706055,60.540000915527344,1266900.0,-0.008254911714036584,-1.3529402964979451,-0.5662678843086879,41.88861728279892,50.37668845512035,0.024031781814855435,0.33521848578750735,-0.08521836980357023,2.4260171075574277,9.476533649156593,0.6000022888183523,0.722195912695355,-0.3415006637573228,-2.691106032705733,2.008104705191087,-1.5163033482315313,0.8333020207168857,1.7227482964615533,63.05720103215552,5.05845462845015,1.1748026844742057,8,0.030000686645507812,0.08499908447266336,-0.6049995422363281,3.035001754760742,2.229999542236328,0,0.008323622482772963,1.0206230164504344,60.56999969482422,1.6181941766426933,59.7400016784668,1.1509394579538135,60.29999923706055,0.008323622482772963
10454,2021-08-31,60.0,60.20000076293945,59.65999984741211,60.16999816894531,2889000.0,-0.001165302067252183,3.695591601154344,0.3616972923836115,40.89805589273662,48.4225107154318,-0.1524483965136767,0.44454974143273773,-0.07485023083103926,2.544668880455397,9.222334488503593,0.5400009155273438,0.3469005125784079,-0.42200031280517436,-2.761767804993468,1.9177671793831195,-1.5918840588993177,0.747883433288969,1.6610380716343442,50.38161492564287,-3.7057283199958917,1.1698837460941467,8,-0.38500022888183594,0.1549987792968821,-1.0850000381469727,3.105001449584961,3.020000457763672,1,0.012999979654948035,-1.3529402964979451,60.06999969482422,1.0206230164504344,60.56999969482422,1.6181941766426933,59.7400016784668,0.012999979654948035
10455,2021-09-01,59.65999984741211,60.209999084472656,58.959999084472656,60.209999084472656,1544100.0,-0.005666669209798192,3.5454608507480283,3.2353244771564493,36.92493773406015,47.21339159268992,-0.007643947998325018,0.90249155139891,0.2067856697383732,2.931039607067909,9.151293748625514,1.25,-0.08185291842541176,-0.8075004577636733,-3.0434548064763547,1.428453890949008,-1.925477632120014,0.3104767165926674,1.8745967013568645,41.42010365126963,-7.020432714552115,1.1179771743563398,9,-0.08499908447265625,0.5499992370605469,-0.7149991989135742,3.4450016021728516,3.6300010681152344,2,0.0058665517099607545,3.695591601154344,60.0,-1.3529402964979451,60.06999969482422,1.0206230164504344,60.56999969482422,0.0058665517099607545
10456,2021-09-02,60.22999954223633,60.4900016784668,59.65999984741211,59.68999862670898,2027800.0,0.009554135036575095,-1.7666798062128861,-0.9818212083590666,36.84846674530349,46.00739934702847,-0.48610438579827076,0.46917155611400574,-0.4039077308425192,2.422213080603669,8.981942247376956,0.8300018310546875,-0.372857711324059,-0.30900077819823935,-2.4076814686293275,1.7896799122328488,-1.358341123413787,0.7403395670173083,1.1832131445818845,75.1478475206764,31.7144660203384,1.0493403452155452,9,-0.5649986267089844,0.4099998474121094,-1.284998893737793,2.875001907348633,3.740001678466804,3,0.00946371740256291,3.5454608507480283,59.65999984741211,3.695591601154344,60.0,-1.3529402964979451,60.06999969482422,0.00946371740256291
10457,2021-09-03,60.20000076293945,60.349998474121094,59.68999862670898,60.22999954223633,1160600.0,-0.0004980703889236882,3.8889485433327264,-0.05555320080814858,34.49999547004485,44.57886191503085,-0.28896620906581916,0.5186747610104661,-0.42965257770867993,2.5034530187860184,9.571260146677277,0.6599998474121165,-0.5448046081875546,-0.3344995498657255,-2.435812574810342,1.7668134750788909,-1.3851560623380337,0.7161569626065827,1.0966834164060302,73.37277438694097,35.030477105210124,1.0506565124723082,9,-0.3950004577636719,0.4399986267089844,-1.2875003814697266,2.905000686645508,3.1899986267089844,4,0.015946828443624383,-1.7666798062128861,60.22999954223633,3.5454608507480283,59.65999984741211,3.695591601154344,60.0,0.015946828443624383
10458,2021-09-07,59.349998474121094,60.22000122070313,59.209999084472656,59.959999084472656,2386100.0,-0.014119639170198206,-1.2696692783788113,20.33418107833164,36.125635366840086,42.46439067731037,0.6339756326211443,1.3421937089904148,0.3609943783662999,3.398357914220533,10.058481638743082,1.0100021362304759,-0.5189384899289706,-1.1240016937255888,-3.290876328224712,1.0428729407735347,-2.2074390109751505,-0.040564376476027064,1.8348183380505674,25.490112969699386,-14.590243728163959,1.0834373172495622,9,0.4550018310546875,1.2900009155273438,-0.2474985122680664,3.755002975463867,3.5699996948242188,1,0.04936816142385214,3.8889485433327264,60.20000076293945,-1.7666798062128861,60.22999954223633,3.5454608507480283,59.65999984741211,0.04936816142385214
10459,2021-09-08,59.86999893188477,59.97000122070313,58.43999862670898,59.18999862670898,2621100.0,0.008761591762979082,2.4772593286169826,-1.1147534832528938,43.214739306408745,40.78248504761835,0.1729186877078135,0.7387824728066263,-0.1919433916640827,2.9142852830759054,10.290843859448449,1.5300025939941548,-0.4446729224340231,-0.5270011901855369,-2.6630592388584233,1.6090568584873495,-1.5950302145219766,0.5410278341509027,1.2074252078000214,69.75600860445601,23.779807660462346,1.0680290243364428,9,-0.3249988555908345,0.739999771118157,-0.7524986267089915,3.235002517700188,4.29999923706054,2,0.04058794635925134,-1.2696692783788113,59.349998474121094,3.8889485433327264,60.20000076293945,-1.7666798062128861,60.22999954223633,0.04058794635925134
10460,2021-09-09,59.65999984741211,60.599998474121094,59.56000137329102,59.6500015258789,2103200.0,-0.0035075845702216,-9.94741702973552,0.014703407420714963,52.733121337475104,41.46573682437492,0.31579604865542876,0.8473073418049211,-0.011875639480258826,3.1619105474870324,9.984804417021484,1.039997100830071,-0.39197483202546124,-0.6450002670288058,-2.7391180732828673,1.4491175392252558,-1.6920591701558365,0.402058636098225,1.2591787614941339,56.481541985514895,5.189837003606442,1.0470589031270312,9,-0.11499977111817117,0.9499988555908203,-0.5924997329711914,3.4450016021728516,4.290000915527344,3,0.05631915217809569,2.4772593286169826,59.86999893188477,-1.2696692783788113,59.349998474121094,3.8889485433327264,60.20000076293945,0.05631915217809569
10461,2021-09-10,59.88999938964844,60.33000183105469,59.599998474121094,59.849998474121094,2041500.0,0.0038551716866339625,-1.7037115528617246,4.000763067528633,57.82538227126101,42.32877237854767,0.12215741779823475,0.4904489707499664,-0.2697510184622445,2.9805175852128087,9.757296946698368,0.7300033569335938,-0.4359097488791477,-0.31850070953369425,-2.2931330617159347,1.6561316426485462,-1.3058168856248145,0.668815466557426,0.8804284203259698,67.12966969311123,10.21035040098765,0.9873161760911218,9,-0.3449993133544993,0.7199993133544922,-0.774998664855957,3.2150020599365234,3.9099998474121094,4,0.05677077242492956,-9.94741702973552,59.65999984741211,2.4772593286169826,59.86999893188477,-1.2696692783788113,59.349998474121094,0.05677077242492956
10462,2021-09-13,61.1500015258789,61.27999877929688,60.38000106811523,60.45000076293945,3271000.0,0.02103860659661727,-1.1428513040358557,17.49961853900421,63.2184008843964,44.698748334280715,-1.169952313616598,-0.9149094820599188,-1.5471085868945025,1.7590590930742422,8.82795233026574,1.3899993896484446,-0.5422686617651138,1.0040014266967674,-0.7447841870250187,2.7527870404185535,0.1296086198358708,1.878394233557664,-2.710002899169922,95.42263216783546,32.42373595571039,0.8743928068608933,9,-1.2900028228759695,-0.5400028228759695,-2.047501564025872,1.9549999237060618,3.3899993896484446,0,0.04611610178996961,-1.7037115528617246,59.88999938964844,-9.94741702973552,59.65999984741211,2.4772593286169826,59.86999893188477,0.04611610178996961
10463,2021-09-14,60.38000106811523,61.65999984741211,60.33000183105469,61.40999984741211,2354700.0,-0.012591994089122038,-1.3539845116162879,-1.471425223840767,55.18170135578405,46.28582005239709,-0.3926445054727665,-0.34367444608515285,-0.801189895602171,2.57884549158414,7.7217954711664625,1.3299980163574219,-0.49783621931627664,0.3490009307861257,-0.9402903815306942,1.6382922431029456,-0.29564472537228426,0.9936465869445357,-1.8832024383544947,60.24850018481121,-6.070044181666667,0.6446456561584082,9,-0.3300018310546804,0.22999763488770242,-1.2775011062622,2.7250003814697337,4.4599952697753835,1,0.049850915340952096,-1.1428513040358557,61.1500015258789,-1.7037115528617246,59.88999938964844,-9.94741702973552,59.65999984741211,0.049850915340952096
10464,2021-09-15,62.52000045776367,62.599998474121094,60.2599983215332,60.5099983215332,3194100.0,0.03544218866830251,1.1566839881023536,-1.9514606974608024,62.50001073957894,49.12749483078807,-2.388797508310546,-2.530729005232608,-2.9028598289662497,0.4929591965097586,7.526354017946529,2.3400001525878906,-0.49508834663446066,2.43650035858154,0.8493767786517097,4.023623938511371,1.6429385686166285,3.230062148546452,-3.896673779296883,97.36848379442276,31.513427049445085,0.793561789964915,9,-2.000001907348633,-1.9100017547607422,-3.4600000381469727,0.5850009918212891,2.3500022888183594,2,0.006397915998926917,-1.3539845116162879,60.38000106811523,-1.1428513040358557,61.1500015258789,-1.7037115528617246,59.88999938964844,0.006397915998926917
10465,2021-09-16,63.0,63.2599983215332,62.08000183105469,62.5,3129400.0,0.0076775358080907186,1.3137262235120761,0.24875595452733865,68.5227193418606,52.64685623040553,-2.6207988483486915,-2.9991007577272057,-3.352669097033804,0.06131201969404998,7.804995701420603,1.1799964904785156,-0.351959029848949,2.811499977111815,0.781002843923396,4.841997110300234,1.7962514105176055,3.8267485437060245,-4.138073013793949,92.89622042697512,25.53258383809849,1.0152485665942106,9,-2.1500015258789062,-2.1500015258789062,-3.4250011444091797,0.10500144958496094,3.220001220703111,3,0.01857139950706843,1.1566839881023536,62.52000045776367,-1.3539845116162879,60.38000106811523,-1.1428513040358557,61.1500015258789,0.01857139950706843
10466,2021-09-17,62.38999938964844,62.75,62.040000915527344,62.63000106811523,6143900.0,-0.00968254937065971,1.9583323399216397,-0.48000335693357954,60.60605656421225,55.54752968531302,-1.8686937508369752,-2.263354168279406,-2.6941208008442885,0.6872291983534353,8.017935633709417,0.9599990844726562,-0.19507157616899917,2.047999382019043,-0.1622601942177937,4.25825895825588,0.9428695939006246,3.1531291701374613,-3.1762266966162116,71.00003560384116,7.010830393895162,1.1051297881184179,9,-1.5400009155273438,-1.5400009155273438,-2.5900001525878906,0.7150020599365234,4.239997863769531,4,0.02500402930841905,1.3137262235120761,63.0,1.1566839881023536,62.52000045776367,-1.3539845116162879,60.38000106811523,0.02500402930841905
10467,2021-09-20,60.52000045776367,61.63999938964844,59.75,61.1500015258789,3836500.0,-0.029972735216840407,1.3478300015874858,2.624986092346865,52.26131019313868,57.340382443790645,0.057519496467271836,-0.28344884414708815,-0.8346658678115233,2.5419944032549893,7.45553010974978,2.6399993896484375,-0.003490361444207224,0.09900035858154155,-2.0109350917648143,2.2089358089278974,-0.9559673665916364,1.1539680837547195,-0.9825297144513669,21.937345469365575,-40.42776304481238,1.0549677251731764,9,0.3299980163574219,0.3299980163574219,-0.7050018310546875,2.585000991821289,4.840000152587891,0,0.054196939102569175,1.9583323399216397,62.38999938964844,1.3137262235120761,63.0,1.1566839881023536,62.52000045776367,0.054196939102569175
10468,2021-09-21,60.02000045776367,60.81999969482422,59.61000061035156,60.77000045776367,2601800.0,-0.00826173159646526,1.8470617802550915,1.1904741721212844,50.09634130879383,58.1050048885001,0.7404167038218503,0.28719439913042066,-0.34092117984980774,3.016353610154951,7.231663234831359,1.2099990844726562,0.14407129345722325,-0.43649959564208984,-2.4908894387507132,1.6178902474665335,-1.4636945171964015,0.5906953259122218,3.2399978637695312,11.232879575679982,-50.473223220943446,1.0271949215543117,9,1.3899993896484375,0.8299980163574219,0.049999237060546875,3.085000991821289,4.509998321533217,1,0.07530823764229089,1.3478300015874858,60.52000045776367,1.9583323399216397,62.38999938964844,1.3137262235120761,63.0,0.07530823764229089
10469,2021-09-22,58.9900016784668,60.86000061035156,58.599998474121094,60.63999938964844,4012300.0,-0.017160925882059752,1.162681312182755,2.1999969482421875,46.97381125828498,57.46508154636786,1.8243058337954636,1.3369067443834055,0.6952254065447079,4.0213277721254315,7.4054046828822075,2.2600021362304688,0.29401280674710506,-1.4354984283447294,-3.5611460682692027,0.6901492115797438,-2.4983222483069696,-0.3726746083824892,4.196996688842773,8.369167749271238,-53.59368317205251,1.0628238199622375,9,1.9399967193603516,1.8599967956542969,1.2549972534179688,4.114999771118164,5.849994659423814,2,0.09916925738212412,1.8470617802550915,60.02000045776367,1.3478300015874858,60.52000045776367,1.9583323399216397,62.38999938964844,0.09916925738212412
10470,2021-09-23,60.27999877929688,60.63999938964844,59.08000183105469,59.27999877929688,1797800.0,0.02186806347050796,-1.2285776566757267,-0.6060614467664038,50.212040921778645,56.61915472975871,0.7057181694282662,0.047784361662827735,-0.5586777165368346,2.689602607147499,8.024513948573613,1.6499977111816406,0.5274479934797611,-0.14450130462645916,-2.2704163467665452,1.981413737513627,-1.2074588256965058,0.9184562164435874,2.7235195922851503,40.48192018001705,-18.994657905962377,1.0629575210700437,9,0.6499996185302663,0.5699996948242116,0.02000045776366477,2.825002670288079,3.959999084472649,3,0.07614472561770502,1.162681312182755,58.9900016784668,1.8470617802550915,60.02000045776367,1.3478300015874858,60.52000045776367,0.07614472561770502
10471,2021-09-24,59.7599983215332,60.56999969482422,59.70000076293945,59.9900016784668,2374300.0,-0.008626417854910029,-3.971444141689373,-0.23000335693359375,48.208458936705846,54.95138340223754,1.3469889764288752,0.6001286372337731,-0.01561870731799786,3.156923012529731,8.677080648283079,0.8699989318847656,0.6549658852363223,-0.665501594543457,-2.790079554973957,1.459076365887043,-1.727790574758707,0.39678738567179295,3.0673792541503886,38.15787822586515,-18.752882872537384,1.0622889802152515,9,1.1700000762939453,1.0900001525878906,0.6550006866455078,3.345003128051758,3.8500022888183594,4,0.10809911446805032,-1.2285776566757267,60.27999877929688,1.162681312182755,58.9900016784668,1.8470617802550915,60.02000045776367,0.10809911446805032
10472,2021-09-27,60.7599983215332,61.1500015258789,60.040000915527344,60.18999862670898,2542900.0,0.01673360154094361,-1.551739862494722,-2.478223372143196,55.67176285404497,55.00583467982208,0.31944191069185734,-0.405708178584689,-0.9543518907514823,2.0919592538370253,9.295965224935786,1.390003204345696,0.747761356795877,0.32499847412109517,-1.80399455177713,2.4539915000193204,-0.7394980388280175,1.3894949870702078,1.8982840900878912,84.70577499596115,22.836512395721307,1.064496512949114,9,0.1700000762939453,0.09000015258789062,-0.36499881744384766,2.155000686645508,2.6100006103515696,0,0.09660959667611535,-3.971444141689373,59.7599983215332,-1.2285776566757267,60.27999877929688,1.162681312182755,58.9900016784668,0.09660959667611535
10473,2021-09-28,60.56999969482422,61.61000061035156,60.5099983215332,60.97000122070313,2756900.0,-0.003127034759012659,-3.230743272983362,-0.7017574386636544,52.89256641280525,53.938340865736116,0.6025954843235297,-0.1858592811874331,-0.6795302931562333,2.207405773614745,9.799626445564787,1.1000022888183594,0.7909940175733396,0.10999984741211222,-2.0126798662838397,2.232679561108064,-0.9513400094358602,1.1713397042600846,1.9259513592968744,65.44849908878227,4.387791582587951,1.061339856847975,9,0.3599987030029297,0.279998779296875,-0.3275003433227539,2.190000534057617,4.330001831054673,1,0.07908206933566575,-1.551739862494722,60.7599983215332,-3.971444141689373,59.7599983215332,-1.2285776566757267,60.27999877929688,0.07908206933566575
10474,2021-09-29,60.77999877929688,61.06000137329102,60.52999877929688,60.66999816894531,1962900.0,0.0034670478047007514,-1.7179662741109798,-0.2750004768353521,54.628096802557195,52.39449391692463,0.1339020619558795,-0.3524994716268779,-0.8192152634123318,1.918049782432881,10.189433766074925,0.5300025939941406,0.6912262411366967,0.28099899291992614,-1.8347456486686013,2.3967436345084536,-0.776873327874334,1.3388713137141863,1.560114171624214,67.193587686815,5.324231129154981,1.057872320794263,9,-0.10499954223633523,0.06999969482421164,-0.5374994277954173,1.9150028228759766,3.450004577636726,2,0.06169792818879327,-3.230743272983362,60.56999969482422,-1.551739862494722,60.7599983215332,-3.971444141689373,59.7599983215332,0.06169792818879327
10475,2021-09-30,60.0099983215332,61.11999893188477,59.9900016784668,61.02000045776367,2835200.0,-0.012668648786251069,-1.1523851044505131,-9.181786655568834,50.47467948534164,51.26878535260566,0.48630817734968446,0.4691183695775436,0.011344916051498899,2.5936702009325927,10.168725224999898,1.1299972534179759,0.6952103702625507,-0.5065013885498075,-2.5986853234743137,1.5856825463746986,-1.5525933560120606,0.5395905789124456,2.1805100503158954,16.23023996644664,-43.11590427806727,1.0460919674622546,9,0.1100006103515625,0.8400001525878906,0.24500083923339844,2.125001907348633,4.479999542236328,3,0.08048655476506283,-1.7179662741109798,60.77999877929688,-3.230743272983362,60.56999969482422,-1.551739862494722,60.7599983215332,0.08048655476506283
10476,2021-10-01,60.79999923706055,61.08000183105469,59.41999816894531,60.27000045776367,2240900.0,0.013164488212356273,2.0458671930229793,-0.5247501567421798,48.56202772725124,50.85775396750706,-0.617935473006348,-0.290904932275069,-0.685423666556531,1.72474055407136,10.56905135078642,1.660003662109375,0.458896826489557,0.2549995422363267,-1.836280817855723,2.3462799023283765,-0.7906406378097017,1.3006397222823551,1.2468887388794343,63.01367715504027,7.890953288805491,1.0456401800460262,10,-0.6949996948242188,0.049999237060546875,-0.5450000762939453,0.6050014495849538,3.0,4,0.05657892549136978,-1.1523851044505131,60.0099983215332,-1.7179662741109798,60.77999877929688,-3.230743272983362,60.56999969482422,0.05657892549136978
10477,2021-10-04,61.15999984741211,62.0099983215332,60.86999893188477,60.93000030517578,2383500.0,0.005921062744555616,-5.5142396268162805,0.43396239995393565,53.31632288962158,51.21552969871014,-0.980740357646809,-0.6063869957742583,-0.9654291601734428,1.293330476559504,10.69435778704758,1.2099990844726562,0.10597477274907163,0.567000198364255,-1.5349800884369245,2.6689804851654344,-0.48398994503633475,1.6179903417648447,-2.5600013732910156,67.18152802918611,12.182259879992998,1.0509901434005906,10,-0.8550014495849609,-0.3100013732910156,-0.9050006866455078,-0.004999160766608668,3.270000457763672,0,0.04005887457573509,2.0458671930229793,60.79999923706055,-1.1523851044505131,60.0099983215332,-1.7179662741109798,60.77999877929688,0.04005887457573509
10478,2021-10-05,62.27999877929688,62.5099983215332,60.83000183105469,61.349998474121094,2128000.0,0.018312605210579758,1.417262198803447,4.043487635380589,48.88267313105486,51.427625462351244,-1.9516858004271214,-1.5764480931926883,-2.004631479776485,0.09749088821394736,10.333896359339343,1.6799964904785156,-0.10869216682025495,1.54049911499024,-0.6046886159261504,3.6856868459066305,0.4679052495320448,2.6130929804484353,-3.6118003082275436,92.5566494861272,41.14395333824925,1.0725938654581952,10,-1.4849987030029368,-1.4300003051757884,-1.9949989318847727,-1.530000686645522,3.1100006103515554,1,0.017501608444960848,-5.5142396268162805,61.15999984741211,2.0458671930229793,60.79999923706055,-1.1523851044505131,60.0099983215332,0.017501608444960848
10479,2021-10-06,62.29999923706055,62.34000015258789,60.88999938964844,61.9900016784668,1827800.0,0.0003211377353191658,6.435912985641066,0.3333305987842169,46.595325360810065,51.025768177799186,-1.6235166029245391,-1.4809962221044444,-1.9551546098053194,-0.0073068592023872725,9.348605928846244,1.4500007629394531,-0.10510326361139022,1.4389995574951158,-0.7730524416498881,3.6510515566401196,0.33297355792261385,2.5450255570676177,-3.4781287719726564,93.20391345946113,45.09548792391463,1.1060259995725004,10,-1.335000991821289,-1.4500007629394531,-2.172499656677246,-1.9249992370605469,3.8400001525878906,2,0.041733584601260754,1.417262198803447,62.27999877929688,-5.5142396268162805,61.15999984741211,2.0458671930229793,60.79999923706055,0.041733584601260754
10480,2021-10-07,63.02000045776367,63.540000915527344,62.36000061035156,62.79999923706055,1925200.0,0.011557002078979473,-1.145458076418896,0.7096869462492617,53.031767740277374,51.561691378196016,-2.1389033758243627,-2.041011743731005,-2.5891096197758117,-0.8084600652235423,9.292144770746484,1.2400016784667969,-0.011786387589893366,1.9910007476806655,-0.3439501829983911,4.325951678359722,0.8235252823411372,3.1584762130201938,-4.050604878417971,87.37863807991229,40.42401960731963,1.1674754653395294,10,-1.5400009155273438,-2.030000686645508,-3.1350011825561523,-3.1750011444091797,2.9099998474121094,3,0.01920029975215387,6.435912985641066,62.29999923706055,1.417262198803447,62.27999877929688,-5.5142396268162805,61.15999984741211,0.01920029975215387
10481,2021-10-08,63.290000915527344,63.77999877929688,62.81999969482422,63.31000137329102,2103500.0,0.0042843614059417945,1.0000079473251142,-0.09091066722156094,65.756549325267,52.6822232083318,-2.073572771125157,-2.1536511620456764,-2.799100726172341,-1.1491263693318388,9.29205544529613,0.9599990844726634,0.2283439246870742,2.091001129150392,-0.38557479585470844,4.5675770541554925,0.8527131666478454,3.3292890916529387,-4.046369016010743,83.38988574000011,31.89637010067932,1.2382879625025485,10,-1.69000244140625,-2.180002212524414,-3.397500991821289,-3.4450016021728516,3.6599960327148438,4,0.01896029279322997,-1.145458076418896,63.02000045776367,6.435912985641066,62.29999923706055,1.417262198803447,62.27999877929688,0.01896029279322997
10482,2021-10-11,63.97000122070313,64.44999694824219,63.25,63.54999923706055,1955300.0,0.010744198061924282,-1.352934136663338,-20.999618538997282,72.01784785519962,54.80725447970896,-2.5148081540238323,-2.7526833353007945,-3.413821393271057,-1.8869755010104399,10.37188635998898,1.1999969482421875,0.36650568995673893,2.6300014495849666,-0.1387038411909387,5.398706740360872,1.2456488041970175,4.014354094972916,-4.363459970804108,86.74043163041665,28.908576727380918,1.384352645387952,10,-2.035003662109382,-2.525003433227546,-3.8175010681152415,-4.12500190734864,2.43000030517576,0,-0.002657526659348708,1.0000079473251142,63.290000915527344,-1.145458076418896,63.02000045776367,6.435912985641066,62.29999923706055,-0.002657526659348708
10483,2021-10-12,63.38999938964844,63.68000030517578,62.9900016784668,63.29999923706055,2080100.0,-0.009066778489711602,1.0596912951143551,0.21428506553073634,75.8215814247534,57.162086104397424,-1.6681455814343238,-2.040221004708073,-2.7623280000944703,-1.364151983775571,11.08606959689453,0.9799995422363352,0.5811001311710555,1.8994997024536104,-0.9747089893974845,4.773708394304705,0.46239535652806296,3.336604048379158,-3.2991125699150956,70.22476726044542,5.882734373134497,1.4371043459255464,10,-1.4550018310546875,-1.9450016021728516,-3.167499542236328,-3.5450000762939453,2.2700042724609517,1,0.016406387845733006,-1.352934136663338,63.97000122070313,1.0000079473251142,63.290000915527344,-1.145458076418896,63.02000045776367,0.016406387845733006
10484,2021-10-13,62.91999816894531,63.59000015258789,62.209999084472656,63.5,2172800.0,-0.007414438006444812,2.6315715504693067,-6.444453863434069,67.1428429881446,59.01410427137553,-0.9640414384775511,-1.6218706159525311,-2.2386849872875274,-0.9680550648701001,10.827959231259907,1.3800010681152344,0.6122837329399573,1.4094985961914048,-1.500220264699351,4.319217457082161,-0.04536083425396953,2.864358026636779,-2.393200336361083,31.69641792773185,-34.19052566228991,1.454859430445378,10,-0.9850006103515625,-1.4750003814697266,-2.697498321533203,-3.0749988555908203,3.6699981689452983,2,0.039256218890391104,1.0596912951143551,63.38999938964844,-1.352934136663338,63.97000122070313,1.0000079473251142,63.290000915527344,0.039256218890391104
10485,2021-10-14,64.16999816894531,64.20999908447266,62.6500015258789,63.45000076293945,1971600.0,0.019866497717365705,2.899997615811953,-1.2413709189445161,76.1565699417387,62.08016451742968,-1.7454407453277199,-2.9299427145957395,-3.3858846409639938,-2.2796927854307114,10.23945287521994,1.559997558593757,0.7466005406175,2.600998687744138,-0.4769903946677232,5.678987770156006,1.0620041465382002,4.139993228950075,-3.250880424795284,87.50004257478687,17.35763675141385,1.538994541205934,10,-1.529998779296875,-2.645000457763672,-4.092498779296875,-4.32499885559082,1.1699981689452983,3,0.03069972381044095,2.6315715504693067,62.91999816894531,1.0596912951143551,63.38999938964844,-1.352934136663338,63.97000122070313,0.03069972381044095
10486,2021-10-15,63.95000076293945,64.51999664306639,63.75,64.5,2149600.0,-0.003428353004259921,1.6101911898774237,-0.7638905813725542,70.84968500081273,64.02831586311758,-1.152861429377566,-2.7268906597372364,-3.0651356287248817,-2.1227590156917984,9.735664891549568,0.769996643066392,0.8525478943494562,2.3030012130737276,-0.9373699742118902,5.543372400359345,0.6828156194309187,3.9231868067165365,-2.6777950983802086,75.32482759531845,6.734411459761247,1.620185593642809,10,-1.2750015258789134,-2.3900032043457102,-3.8725013732910156,-4.105001449584961,2.4699974060058594,4,0.030961681291859833,2.899997615811953,64.16999816894531,2.6315715504693067,62.91999816894531,1.0596912951143551,63.38999938964844,0.030961681291859833
10487,2021-10-18,63.79999923706055,64.55999755859375,63.11000061035156,63.81000137329102,1686100.0,-0.002345606318832738,-1.0863274603435973,0.018185727463790585,71.22206086769516,66.51047005607762,-0.6582120442817185,-2.443858438116713,-2.862082804131447,-2.0357369216176693,10.073976558927223,1.4499969482421875,1.0982243947029602,1.988999748229979,-1.3419519696952449,5.319951466155196,0.32352388926737063,3.6544756071925875,-2.1380586550804423,67.65962489326958,-1.2733551117938617,1.6654758589626086,10,-1.0750007629394531,-2.220001220703125,-3.7224998474121094,-3.9549999237060547,2.950000762939453,0,0.049373005467872266,1.6101911898774237,63.95000076293945,2.899997615811953,64.16999816894531,2.6315715504693067,62.91999816894531,0.049373005467872266
10488,2021-10-19,64.54000091552734,64.56999969482422,63.43999862670898,64.08000183105469,1553200.0,0.011598772528463197,3.3461860117082893,-45.990083905383045,73.0958163023336,69.45496904958023,-1.1665994149693333,-2.9806921900094707,-3.548044750324678,-2.8368107339648816,10.333015535711795,1.1300010681152415,1.3607514075194374,2.5030014038085966,-0.9281450349407692,5.9341478425579695,0.7874281844339137,4.2185746231832795,-2.472332356821326,98.72886561277599,28.354115736525543,1.7155732193746849,10,-1.1500015258789062,-2.9550018310546875,-4.305002212524414,-4.695001602172852,1.779998779296875,1,0.028819345893502435,-1.0863274603435973,63.79999923706055,1.6101911898774237,63.95000076293945,2.899997615811953,64.16999816894531,0.028819345893502435
10489,2021-10-20,64.83999633789061,65.26000213623047,64.30000305175781,64.83999633789061,2290000.0,0.0046482091432864525,1.2856805507619433,0.0,81.48628922559666,72.61658254794905,-1.1939641345442382,-2.9723429407951016,-3.816802468924365,-3.1956361522900565,10.100819956912495,0.9599990844726562,1.5607563407068739,2.5104970932006694,-0.8229730912545676,5.8439672776559135,0.8437620009730509,4.177232185428288,-2.371954797405678,83.90782758156969,6.408045534902342,1.6667350922276205,10,-1.1049957275390483,-2.9099960327148295,-4.5099973678588725,-4.994997024536119,-0.43999481201171875,2,0.012646628169835195,3.3461860117082893,64.54000091552734,-1.0863274603435973,63.79999923706055,1.6101911898774237,63.95000076293945,0.012646628169835195
10490,2021-10-21,64.87000274658203,65.16000366210939,64.36000061035156,64.77999877929689,1488600.0,0.00046277622433921195,1.3880481444789263,100.0,79.4500658876448,74.13808438821324,-1.0437074498493715,-2.783561016564491,-3.817479860797306,-3.3070896518575665,9.856076240510557,0.8000030517578267,1.76329197969946,2.3110033035278335,-1.060156439134218,5.682163046189885,0.6254234321968113,3.9965831748588627,-1.8994082988629017,81.86050637852415,2.4238868047964672,1.6855798713310266,10,-1.1350021362304688,-2.94000244140625,-4.305004119873047,-5.025003433227539,-0.06000518798828125,3,0.026514467681276743,1.2856805507619433,64.83999633789061,3.3461860117082893,64.54000091552734,-1.0863274603435973,63.79999923706055,0.026514467681276743
10491,2021-10-22,66.22000122070311,66.44000244140625,64.93000030517578,64.93000030517578,1692200.0,0.020810828070948473,-1.341086921807633,14.33271170636813,82.02530349759206,75.25002390403463,-2.1617035655933847,-3.8206652620104293,-5.132173642003643,-4.731511908539119,9.899939028320528,1.5699996948242188,2.048575987248455,3.338001632690414,-0.14018166246739838,6.816184927848234,1.5989099851115043,5.077093280269324,-2.8373133890519426,93.39336036840977,11.894052181012924,1.7390916475789089,10,-1.8950004577636577,-3.700000762939439,-5.370002746582017,-6.1350021362304545,-4.0100021362304545,4,-0.01328911003609845,1.3880481444789263,64.87000274658203,1.2856805507619433,64.83999633789061,3.3461860117082893,64.54000091552734,-0.01328911003609845
10492,2021-10-25,66.62999725341797,66.76000213623047,66.04000091552734,66.40000152587889,2424000.0,0.0061914229108572805,1.9387475477221063,0.1782911351229999,80.25032682235287,75.74210672599013,-2.4079170955573375,-3.9719937273768693,-5.520070939061057,-5.2195723701403836,10.546419683589905,0.720001220703125,2.2311248486251714,3.4544977188110337,-0.2528522544978813,7.161847692119942,1.6008227321565727,5.308172705465488,-2.6358464998157842,96.08419441607043,15.32330093293821,1.8536749866544548,10,-2.1449966430664062,-3.9499969482421875,-5.779998779296875,-6.5449981689453125,-4.80999755859375,0,-0.0031517198428502313,-1.341086921807633,66.22000122070311,1.3880481444789263,64.87000274658203,1.2856805507619433,64.83999633789061,-0.0031517198428502313
10493,2021-10-26,65.36000061035156,66.77999877929689,65.22000122070311,66.65000152587889,3276000.0,-0.019060433669780164,1.0129060203483935,-5.608803821402099,68.12797317056081,75.85156563514748,-0.9265221502406149,-2.4503746019403962,-4.2513039827855295,-4.044120513719392,11.339721176760559,1.5599975585937784,2.245365752985748,1.9450010299682603,-1.6714036476406875,5.561405707577208,0.13679869116378995,3.7532033687727306,-0.8126795802237154,42.741910674402476,-34.939518099143555,1.8082023388044728,10,-0.6450004577636719,-2.670001983642571,-4.510002136230469,-5.275001525878906,-2.9599990844726634,1,0.021266820328460945,1.9387475477221063,66.62999725341797,-1.341086921807633,66.22000122070311,1.3880481444789263,64.87000274658203,0.021266820328460945
10494,2021-10-27,64.52999877929689,66.08999633789061,64.41999816894531,65.79000091552734,2638000.0,-0.012698926305138691,-1.2567491636037273,0.9767451488322301,58.83040032909025,73.92643567818655,0.17419364161530382,-1.3966336070571188,-3.393194030777792,-3.31269345252867,11.922245166312178,1.6699981689452983,2.1193982439202586,0.927499198913587,-2.4974614156875106,4.352459813514685,-0.7849811083869582,2.6399795062141393,2.25,7.024723040158936,-66.56198923649667,1.7124803073005497,10,0.41500091552732954,-1.8400001525878977,-3.3999996185302876,-4.444999694824233,-2.000000000000007,2,0.027739050819595157,1.0129060203483935,65.36000061035156,1.9387475477221063,66.62999725341797,-1.341086921807633,66.22000122070311,0.027739050819595157
10495,2021-10-28,64.83999633789061,65.15000152587889,64.08000183105469,64.59999847412111,2991900.0,0.004803929404275431,1.4883475422052779,-0.19047417212125042,59.0220959438959,72.61225911630692,-0.03438609980794638,-1.3978975142445194,-3.652526135950879,-3.721581606376688,11.996163686191199,1.0699996948242045,2.017509079049134,0.9959968566894375,-2.0189859447994394,4.010979658178314,-0.5114945440549974,2.5034882574338724,1.9400024414062784,28.14797651274043,-42.37289753559976,1.507491400744438,10,0.10500335693360796,-1.9099960327148224,-3.9499979019164897,-4.7549972534179545,-1.7299957275390483,3,-0.006785854979368677,-1.2567491636037273,64.52999877929689,1.0129060203483935,65.36000061035156,1.9387475477221063,66.62999725341797,-0.006785854979368677
10496,2021-10-29,64.23999786376953,65.13999938964844,64.19000244140625,64.70999908447266,3301700.0,-0.009253524182734396,-2.333369026904029,-1.9583558508442411,51.586350278190636,70.43051349525084,0.6828873737615737,-0.5554471272935757,-2.956853656839428,-3.215066970158105,11.640072267680763,0.9499969482421875,2.0534796400790327,0.22399845123291584,-2.4307797176395667,2.8787766201053984,-1.1033906332033183,1.551387535669157,2.432001037597672,5.92578568723965,-59.95981910379555,1.3273890844362408,10,0.8700008392333984,-1.1399993896484304,-3.34999942779541,-4.154998779296875,-0.07999420166014204,4,0.00887297188323366,1.4883475422052779,64.83999633789061,-1.2567491636037273,64.52999877929689,1.0129060203483935,65.36000061035156,0.00887297188323366
10497,2021-11-01,63.61000061035156,64.62000274658203,63.45000076293945,64.51000213623047,3187300.0,-0.009806931419175546,1.0892841329418737,1.914891890137004,51.28505537110898,68.00709561400366,1.4338876365432043,0.281965637172668,-2.2242799863795,-2.6691149773028116,11.998549474876247,1.1700019836425781,1.8743439553054486,-0.5284988403320341,-2.831140351959931,1.7741426712958699,-1.6798195961459896,0.6228219154819143,2.958318408203141,4.8048030847516054,-58.03141537886966,1.151320755813951,11,1.5049991607666016,-0.5100021362304616,-2.7200021743774414,-3.5250015258789062,0.5199966430664062,0,-0.022009141840050206,-2.333369026904029,64.23999786376953,1.4883475422052779,64.83999633789061,-1.2567491636037273,64.52999877929689,-0.022009141840050206
10498,2021-11-02,63.36999893188477,63.68000030517578,63.13999938964844,63.61999893188477,2782100.0,-0.0037730180186121842,1.918902200136203,0.27777730682829654,52.70108812876753,64.8087399365782,1.6656299037530644,0.6406614033810101,-1.8943039471828484,-2.495767755006227,12.692360705410938,0.5400009155273438,1.7777266311813449,-0.8230005264282099,-2.987907888384946,1.3419068355285262,-1.905454207406585,0.25945315455015816,3.011220991333012,7.796602717619285,-56.54224632608658,1.0824536809783691,11,1.5900001525878835,-0.2700004577636719,-2.4800004959106516,-3.2849998474121165,-0.09000015258789062,1,-0.024459511806629863,1.0892841329418737,63.61000061035156,-2.333369026904029,64.23999786376953,1.4883475422052779,64.83999633789061,-0.024459511806629863
10499,2021-11-03,64.90000152587889,64.91000366210939,62.58000183105469,63.0,4029100.0,0.02414395802087177,1.4270779109826797,-7.600006103515568,54.23927962861384,62.00754146335254,0.1620784485135971,-0.7215631925008239,-3.324369691954523,-4.071750247417718,13.490018036997542,2.3300018310547017,1.7287832887771728,0.5770019531249915,-1.414602263982161,2.568606170232151,-0.41880015542858473,1.5728040616785677,1.2219207546533397,90.27237238574456,27.670947117573448,0.9958021085535781,11,-0.2200012207031108,-1.8000030517577912,-4.010003089904771,-4.815002441406236,-1.450000762939439,2,-0.03852080032699412,1.918902200136203,63.36999893188477,1.0892841329418737,63.61000061035156,-2.333369026904029,64.23999786376953,-0.03852080032699412
10500,2021-11-04,64.23000335693361,65.19000244140625,64.01000213623047,64.94000244140625,2174600.0,-0.010323546274157214,-1.0521717208574102,-0.3736834285668348,51.54526924581371,58.62087099093272,0.817739623148114,0.04609668781529308,-2.58240375099264,-3.4428338050713165,13.467640349935698,1.1800003051757812,1.5757600639166753,-0.1534963607787887,-2.0496670837324444,1.742674362174867,-1.1015817222556166,0.7945890006980392,1.5377268786508722,63.2184344836865,2.1344623463540557,0.948085361476828,11,0.4499969482421733,-1.130004882812507,-3.4675045013427876,-4.145004272460952,0.40999603271482954,3,-0.026467452729055596,1.4270779109826797,64.90000152587889,1.918902200136203,63.36999893188477,1.0892841329418737,63.61000061035156,-0.026467452729055596
10501,2021-11-05,64.48999786376953,65.08000183105469,63.97999954223633,64.69000244140625,2371500.0,0.004047866935193767,1.2448949404831415,0.28169695146194995,53.762266224654844,55.67775314674405,0.32021051351631513,-0.1258394173044053,-2.7478723502600886,-3.7324366428111446,13.264327084725386,1.1000022888183594,1.3328721498652953,0.04649829864501953,-1.778593121774918,1.871589719064957,-0.8660474115649492,0.9590440088549883,0.9589595313619697,73.17990751188256,12.39368080881691,0.9125457102099678,11,0.19000244140625,-1.3899993896484304,-4.004999160766602,-4.379999160766602,0.3600006103515767,4,-0.02139862457947528,-1.0521717208574102,64.23000335693361,1.4270779109826797,64.90000152587889,1.918902200136203,63.36999893188477,-0.02139862457947528
10502,2021-11-08,63.79999923706055,65.12000274658203,63.63000106811523,64.75,2563200.0,-0.01069931228973764,-1.310085313382506,4.749895098226206,45.942965990992725,53.212752349014266,0.6331389870764355,0.5805343652387904,-1.9961741514278515,-3.043466896686894,12.481040253912564,1.490001678466804,1.107539653757236,-0.6350002288818359,-2.470928260240271,1.200927802476592,-1.5529642445610534,0.28296378679738154,1.3900032043457031,46.74318470145982,-8.861711704617342,0.9179640156792146,11,0.5349998474121094,0.00500106811524148,-3.322500228881836,-3.690000534057617,1.2800025939941406,0,0.005642702654449661,1.2448949404831415,64.48999786376953,-1.0521717208574102,64.23000335693361,1.4270779109826797,64.90000152587889,0.005642702654449661
10503,2021-11-09,64.43000030517578,64.47000122070311,63.45000076293945,63.84000015258789,1839200.0,0.009874625010172,2.044768471335853,-0.621052293434309,47.83070636970397,51.99056413130467,-0.15942060749038944,0.034195695489643185,-2.539763907896912,-3.6505655791221017,11.85321597326698,1.0200004577636577,0.7161988264045007,-0.05699920654296875,-1.82599657255183,1.7119981594658995,-0.9414978895474064,0.8274994764614618,0.69000244140625,70.88115101520617,18.07744723846679,0.8844986830044325,11,-0.5449981689453125,-0.6249999999999929,-3.85250186920166,-4.320001602172852,1.7399978637695312,1,-0.0046562633918489915,-1.310085313382506,63.79999923706055,1.2448949404831415,64.48999786376953,-1.0521717208574102,64.23000335693361,-0.0046562633918489915
10504,2021-11-10,65.38999938964844,65.48000335693361,64.31999969482422,64.69000244140625,2792900.0,0.014899877074741275,1.6363573311138326,1.186435198655158,52.504805130372496,51.266420707579854,-1.1003088469815765,-0.7707878876045697,-3.3981581487929304,-4.600688660893681,12.196932099041405,1.1600036621093892,0.33418934247708876,0.7794998168945284,-0.8696971650057321,2.428696798794782,-0.045098674055594756,1.6040983078446587,-2.80999755859375,95.56631269578419,44.51978906053263,0.824598490950128,11,-1.3599967956542969,-1.5550003051757741,-4.567500114440918,-5.114999771118164,-0.12000274658204546,2,-0.03226794051149018,2.044768471335853,64.43000030517578,-1.310085313382506,63.79999923706055,1.2448949404831415,64.48999786376953,-0.03226794051149018
10505,2021-11-11,66.13999938964844,66.30999755859375,65.33999633789061,65.48999786376953,1797800.0,0.011469643783460937,-1.0420979930773304,0.9285776566757493,49.59099199458303,51.04471423162345,-1.84000713245959,-1.4394335707650612,-4.024782469825617,-5.333157739724264,12.30995369606504,0.9700012207031392,0.12602174598519866,1.430999755859375,-0.33836371677620036,3.2003632284949504,0.5463180195415873,2.3156814921771627,-3.501997528076174,94.05600141917567,46.36811545977753,0.8846817363177895,11,-1.6949996948242188,-1.6450004577636719,-5.232501029968262,-5.745000839233398,-1.9199981689453267,3,-0.0406712829079644,1.6363573311138326,65.38999938964844,2.044768471335853,64.43000030517578,-1.310085313382506,63.79999923706055,-0.0406712829079644
10506,2021-11-12,65.93000030517578,66.34999847412111,65.19999694824219,66.26000213623047,1510300.0,-0.0031750693439759337,3.5098584806867565,-0.5076939328849608,46.346566130537646,50.49599320489331,-1.5254925699124016,-1.1315050592922802,-3.7096797800476224,-5.100603357570321,12.164809731403615,1.1500015258789205,0.06572498382094238,1.1220006942749023,-0.6896177831106769,2.9336191716604816,0.21619145558210562,2.027809932967692,-3.1451186157226587,85.51729308868346,42.13563532334801,0.9058092386927907,11,-1.4650001525878906,-1.4350013732910156,-4.695000648498535,-5.395000457763672,-1.0999984741210938,4,-0.019566220378525845,-1.0420979930773304,66.13999938964844,1.6363573311138326,65.38999938964844,2.044768471335853,64.43000030517578,-0.019566220378525845
10507,2021-11-15,66.94999694824219,66.98000335693361,65.87999725341797,66.43000030517578,2027600.0,0.015470903053921736,2.7930626257841653,-1.575738660008323,58.520892959359024,51.142638186070144,-2.2594968430916964,-2.0062745754621716,-4.609586260761404,-6.098750365222209,12.749875265091253,1.1000061035156392,0.004995007408254537,1.9844974517822322,0.0021925348994358274,3.9668023686650287,0.9933449933408269,2.9756499102236305,-3.9512082517089837,99.14996071837248,53.38699105455443,0.9911524584413988,11,-2.169994354248047,-2.3549957275390625,-5.594998359680176,-6.239997863769531,-2.3299942016601562,0,-0.03136667019932127,3.5098584806867565,65.93000030517578,-1.0420979930773304,66.13999938964844,1.6363573311138326,65.38999938964844,-0.03136667019932127
10508,2021-11-16,66.40000152587889,66.83000183105469,65.98999786376953,66.73000335693361,1983300.0,-0.008215017885489728,2.1698335924454426,-0.634623002773064,60.33152953256574,51.81955484206479,-1.3795725274400041,-1.3805704009972857,-3.91601336518503,-5.526209245283233,13.358941117974435,0.9599990844726562,0.06009947836695062,1.3415019989013501,-0.729299912289946,3.412303910092646,0.3061010433057021,2.376902954496998,-3.082715656513656,78.19544990420152,26.395019488128995,1.0354009555956492,11,-1.1849994659423686,-1.805000305175767,-4.710003852844224,-4.955003738403306,-0.959999084472642,1,-0.019879513019434913,2.7930626257841653,66.94999694824219,3.5098584806867565,65.93000030517578,-1.0420979930773304,66.13999938964844,-0.019879513019434913
10509,2021-11-17,65.66000366210939,66.25,65.55000305175781,66.18000030517578,1937400.0,-0.011144545885004131,1.1212156241691424,1.5757386600081442,54.32494205511223,52.1284073764313,-0.5815916683859541,-0.6071169931166764,-3.0548403452912254,-4.757041886633715,13.322878643967456,0.8499984741210795,0.1592028377994268,0.5605037689209098,-1.5245049080000683,2.645512445841888,-0.48200056953957926,1.6030081073813989,-2.049700393738682,25.842980767994966,-27.75345919964635,1.0425043384604882,11,-0.4450016021728658,-1.0650024414062642,-3.9700059890747212,-4.215005874633803,0.40999603271482954,2,0.007767201924940403,2.1698335924454426,66.40000152587889,2.7930626257841653,66.94999694824219,3.5098584806867565,65.93000030517578,0.007767201924940403
10510,2021-11-18,66.58999633789061,66.94000244140625,65.40000152587889,65.73999786376953,2630200.0,0.014163762167407556,-1.0130847366347504,-1.6346230027730266,61.97759705338185,53.041221912956516,-1.275775792275553,-1.4773917762099842,-3.8435829656656466,-5.649127273781424,13.451989398487058,1.540000915527358,0.30194306564325757,1.4044967651366989,-0.7801618222875675,3.589155352560958,0.3121674714245728,2.496826058848825,-2.7101170624348683,78.08957219824211,17.700422829974897,1.092329293712131,11,-1.3749942779540874,-1.8099937438964702,-4.899998664855943,-5.144998550415025,0.34000396728517046,3,-0.019822792722893112,1.1212156241691424,65.66000366210939,2.1698335924454426,66.40000152587889,2.7930626257841653,66.94999694824219,-0.019822792722893112
10511,2021-11-19,65.33999633789061,66.80000305175781,65.01999664306639,66.59999847412111,4874300.0,-0.0187715883577656,1.1445714469554038,-1.4823581154464684,58.293381943093245,54.413490352078796,0.12010678529679808,-0.31273388562061655,-2.4713604564089806,-4.368103831886572,12.583588962286607,1.7800064086914205,0.29404329140096763,0.19849700927733238,-1.933239994017157,2.3302340125718146,-0.8673714923699123,1.264365510924577,-1.2121071359166393,16.326459116705745,-48.983106690106254,1.0658685016472418,11,-0.12499427795408735,-0.5599937438964702,-3.2574977874755717,-3.894998550415025,1.670005798339858,4,-0.01714103428160152,-1.0130847366347504,66.58999633789061,1.1212156241691424,65.66000366210939,2.1698335924454426,66.40000152587889,-0.01714103428160152
10512,2021-11-22,66.41999816894531,66.88999938964844,65.26000213623047,65.37000274658203,2553200.0,0.016528954569720478,-1.5669315935864858,-0.8333282874460154,63.53152310299678,56.15802554466689,-0.6137018882429146,-1.4854339522264013,-3.4546899486498432,-5.412243503081399,11.49765187600363,1.6299972534179688,0.3983760541488408,1.288998794555667,-0.8137395616726053,3.391737150783946,0.2376296164415237,2.34036797266981,-2.063939834574569,72.91652593390282,0.318244288859745,1.051369178114139,11,-0.7699966430664062,-1.6399955749511719,-4.302499771118171,-4.940000534057631,0.44000244140625,0,-0.023938518243350804,1.1445714469554038,65.33999633789061,-1.0130847366347504,66.58999633789061,1.1212156241691424,65.66000366210939,-0.023938518243350804
10513,2021-11-23,66.75,66.98000335693361,65.90000152587889,66.47000122070311,2475900.0,0.004968410721952976,1.9189022001360556,0.2666666666666802,59.18571367960423,56.90034871680376,-0.6481648121612267,-1.7981534370321839,-3.657368402570313,-5.70282280977289,11.205467036538197,1.080001831054716,0.47957928162364283,1.5495006561279325,-0.6735499917584065,3.7725513040142715,0.43797533218476303,2.661025980071102,-2.184026063824234,88.26517504729374,17.163011265264473,1.1115253239431708,11,-0.75,-1.9699974060058594,-4.597501754760742,-5.250001907348633,0.8399963378906108,1,-0.0319100712122542,-1.5669315935864858,66.41999816894531,1.1445714469554038,65.33999633789061,-1.0130847366347504,66.58999633789061,-0.0319100712122542
10514,2021-11-24,66.31999969482422,66.84999847412111,66.04000091552734,66.75,3321900.0,-0.006441952137464901,1.5714320314864565,-1.5357220708446087,60.63072642391736,58.12698587561868,-0.08087570491319696,-1.293492962335506,-3.171405360631013,-5.216658945412576,11.624241073677837,0.8099975585937642,0.7092670835383359,1.0300003051757756,-1.2233147840756402,3.2833153944271913,-0.09665723944992521,2.1566578498014763,-1.560903404987826,66.32645911670575,-5.534469063377728,1.126657544625707,11,-0.31999969482421875,-1.5399971008300781,-3.832500457763672,-4.815000534057617,1.5699996948242188,2,-0.013268957440701667,1.9189022001360556,66.75,-1.5669315935864858,66.41999816894531,1.1445714469554038,65.33999633789061,-0.013268957440701667
10515,2021-11-26,64.40000152587889,64.94000244140625,63.88000106811523,64.93000030517578,2181800.0,-0.028950515346506722,2.854529060896128,1.232554425932859,49.60837043455736,58.48940857606531,1.750423190409606,0.6238361721846104,-1.2320753583624366,-3.258276958531191,11.918360982488577,2.4399986267089915,0.8433412406893552,-0.8679981231689595,-3.1482428428875693,1.4122465965496502,-2.0081204830282644,0.27212423669034536,2.580001831054716,16.774195930089842,-52.65120622061235,1.1401223598593044,11,1.030000686645522,0.3800010681152486,-1.5675010681152202,-2.5500011444091655,4.75,4,0.02593164797168912,1.5714320314864565,66.31999969482422,1.9189022001360556,66.75,-1.5669315935864858,66.41999816894531,0.02593164797168912
10516,2021-11-29,64.80999755859375,65.36000061035156,64.30999755859375,65.06999969482422,2149900.0,0.006366397872678675,1.4999954587151798,0.4905711982495406,54.50490688004508,58.043187900585984,1.3017389795305974,0.27271483150659037,-1.5979116359608696,-3.6148206744549043,12.10240318900416,1.0500030517578125,0.8653321334058717,-0.4865020751953182,-2.726541274819027,1.753537124428398,-1.6065216750071727,0.6335175246165363,2.1080057525634857,29.999864639874406,-40.54753564223097,1.1200195998118567,11,0.6200046539306641,-0.029994964599609375,-1.9774971008300781,-2.9599971771240234,3.8000030517578125,0,0.03271104499989175,2.854529060896128,64.40000152587889,1.5714320314864565,66.31999969482422,1.9189022001360556,66.75,0.03271104499989175
10517,2021-11-30,62.209999084472656,64.01000213623047,62.20000076293945,63.81000137329102,4786100.0,-0.040117243821379156,-1.2345710699761934,6.153804395668915,41.57812964898935,55.959476802410826,3.5298630363248833,2.911737223453457,1.077229740357673,-0.9949469744058561,13.145301761111867,2.609996795654297,0.8006484614114981,-3.016500473022461,-5.547098099402604,-0.4859028466423183,-4.281799286212532,-1.7512016598323896,4.647244181823737,0.2091697930408142,-67.39215746976217,1.26529881319007,11,2.380002975463867,2.380002975463867,1.2125015258789062,0.23000144958496094,7.0100021362304545,1,0.07715806337241804,1.4999954587151798,64.80999755859375,2.854529060896128,64.40000152587889,1.5714320314864565,66.31999969482422,0.07715806337241804
10518,2021-12-01,61.81999969482422,64.04000091552734,61.79999923706055,63.29999923706055,2172200.0,-0.006269078852080834,-1.9473697419307883,0.9249983906768892,35.84454400522745,53.90609924131251,3.578147836094786,3.351493428697438,1.5555084496349494,-0.582028926316994,14.075740516378369,2.240001678466797,0.7686049850514962,-3.328999900817877,-6.1743529917100375,-0.4836468099257232,-4.751676446263957,-1.9063233553717964,4.850953871337893,0.3960487284214618,-61.03784084581062,1.4226765454460775,12,2.5700016021728516,2.5700016021728516,1.7625007629394531,0.7800006866455078,7.989997863769531,2,0.08152702912338117,-1.2345710699761934,62.209999084472656,1.4999954587151798,64.80999755859375,2.854529060896128,64.40000152587889,0.08152702912338117
10519,2021-12-02,62.4000015258789,62.97000122070313,61.86000061035156,62.04999923706055,2090700.0,0.0093821066631814,-2.0410994695999984,-0.23648810613109195,34.96782953794859,50.905013961819925,2.7793636703067293,2.7137290328593124,1.1055507578732104,-1.1233717356027952,14.866351754832891,1.1500015258789134,0.5128799777431254,-2.6239980697631964,-5.723697642815303,0.47570150328891714,-4.17384785628925,-1.0741482832371432,3.9786947805371184,16.853990375393728,-38.7823323357917,1.5498497865260559,12,1.9899997711181712,1.9899997711181712,1.3024978637695384,0.20999717712403054,7.529998779296882,3,0.0831729917483941,-1.9473697419307883,61.81999969482422,-1.2345710699761934,62.209999084472656,1.4999954587151798,64.80999755859375,0.0831729917483941
10520,2021-12-03,62.52999877929688,63.52999877929688,62.06000137329102,62.72999954223633,2294700.0,0.00208328926665291,-1.578952828073636,-0.5714270144194527,36.24592372937332,48.455296382517716,2.24944416866321,2.582234033417997,1.0682026268775573,-1.2062166308368916,15.316105830924768,1.4699974060058594,0.2580113069091965,-2.4090005874633746,-5.68840239818406,0.8704012232573106,-4.048701492823717,-0.769299682103032,3.573975702957803,20.505597208843007,-30.055906913175043,1.6397009053603444,12,1.8600025177001882,1.8600025177001882,1.2875003814697195,0.07999992370604758,7.950004577636712,4,0.0857188663839572,-2.0410994695999984,62.4000015258789,-1.9473697419307883,61.81999969482422,-1.2345710699761934,62.209999084472656,0.0857188663839572
10521,2021-12-06,63.11000061035156,63.77000045776367,62.7400016784668,63.15999984741211,2565700.0,0.009275577200982044,-1.6076014157890417,0.24999523164661666,33.892609717507185,45.16208378412998,1.4749594041707468,1.995874893710635,0.6062635481265062,-1.7390468637955152,15.742352320264825,1.2400016784667898,0.11770861409175382,-1.7599988937377873,-5.135831784402228,1.6158339969266535,-3.4479153390700077,-0.07208244840556688,2.735735357191473,58.482160343186266,13.485685478164342,1.6879164453322215,12,1.2800006866455078,1.2800006866455078,0.8274993896484375,-0.5000019073486328,7.30999755859375,0,0.0957059238965785,-1.578952828073636,62.52999877929688,-2.0410994695999984,62.4000015258789,-1.9473697419307883,61.81999969482422,0.0957059238965785
10522,2021-12-07,64.16000366210939,64.30000305175781,63.18000030517578,63.33000183105469,1685700.0,0.01663766505471398,1.01802185717234,-16.600289921416323,40.98228836553316,43.13948097145543,0.07896708142379794,1.026873686665411,-0.3432793470307445,-2.7223602931615574,16.350186979367862,1.19000244140625,-0.18218179486851227,-0.7279960632324105,-4.083584958663607,2.6275928321987863,-2.405790510948009,0.9497983844831879,1.4429881016046977,94.40003295893466,51.38872030947038,1.6777944477155984,12,0.1649951934814311,0.2299976348876811,-0.05500507354737749,-1.5500049591064595,6.739997863769517,1,0.0693578038380036,-1.6076014157890417,63.11000061035156,-1.578952828073636,62.52999877929688,-2.0410994695999984,62.4000015258789,0.0693578038380036
10523,2021-12-08,64.12999725341797,64.62000274658203,63.95000076293945,64.16999816894531,1983100.0,-0.0004676809067756249,-2.350061036087587,-0.048193767809540496,43.4670942429014,41.23241072912032,-0.3372198444903205,1.0890904658925535,-0.20496502728734356,-2.6130266954341934,17.060280199546114,0.6700019836425781,-0.3709831505948529,-0.7430023193359432,-4.109874807001219,2.62387016832934,-2.4264385631685883,0.9404339244966948,1.2448149586969066,82.24619152529723,35.532157781475526,1.683436243832641,12,-0.5499973297119141,0.26000404357910156,-0.022498130798339844,-1.519998550415039,7.420005798339844,2,0.07937009488978042,1.01802185717234,64.16000366210939,-1.6076014157890417,63.11000061035156,-1.578952828073636,62.52999877929688,0.07937009488978042
10524,2021-12-09,63.27999877929688,63.83000183105469,63.040000915527344,63.79999923706055,2230900.0,-0.013254303922113242,1.72411457134401,12.999713904253113,35.769577949681604,39.69476711968967,0.040460376653811636,1.8687180872771236,0.7389274419383938,-1.6970993012328748,17.24224623462016,1.089996337890625,-0.7664261469927425,-1.4875007629394403,-4.917797719317228,1.9427961934383546,-3.2026492411283343,0.2276477152494536,1.8803246543147267,47.65612310736741,4.708020414071164,1.7151484781888973,12,0.3000011444091726,1.1100025177001882,0.7499999999999929,-0.6700000762939524,7.989997863769524,3,0.10319214452060432,-2.350061036087587,64.12999725341797,1.01802185717234,64.16000366210939,-1.6076014157890417,63.11000061035156,0.10319214452060432
10525,2021-12-10,63.45000076293945,64.08000183105469,63.27000045776367,63.84000015258789,2663300.0,0.0026865042181098975,-1.160003662109375,0.7499981660125548,41.04268083009216,38.198964225250464,-0.31119639954337686,1.567206688630563,0.691553996086256,-1.8006321836734713,16.783766719986403,0.8100013732910156,-1.1427023773620988,-1.1829988479614286,-4.597617399954089,2.2316197040312247,-2.8903081239577517,0.5243104280349016,1.5087032188790914,37.76588729199259,-8.196496047513342,1.7073092759963282,12,-0.23999977111816406,0.9400005340576172,0.4399986267089844,-0.8400020599365234,7.549999237060547,4,0.10212765113190092,1.72411457134401,63.27999877929688,-2.350061036087587,64.12999725341797,1.01802185717234,64.16000366210939,0.10212765113190092
10526,2021-12-13,64.63999938964844,64.94000244140625,63.599998474121094,63.709999084472656,2888500.0,0.018754903268717538,-1.3304385900897613,-2.3846198990570837,41.65104048873916,38.20706542966711,-1.7073961453531865,0.2905034723917481,-0.38492785720102063,-2.9055498070848387,16.18937216762496,1.4900016784667969,-1.5065112439999666,0.07149982452392578,-3.288256663895382,3.4312563129432405,-1.6083784196857351,1.7513780687335796,-2.8400001525878906,84.21037837751017,39.936683915702176,1.6798782442096565,12,-1.269998550415039,-0.2499980926513672,-0.75,-2.030000686645508,4.25,0,0.0903465968816266,-1.160003662109375,63.45000076293945,1.72411457134401,63.27999877929688,-2.350061036087587,64.12999725341797,0.0903465968816266
10527,2021-12-14,64.84999847412111,65.70999908447266,64.5,64.66000366210939,2269600.0,0.0032487482434335746,-3.745074573279015,0.204295429748066,40.98671081195148,38.77841729708089,-1.680222710490412,-0.08947635647723473,-0.4882351618551297,-3.0379632595482704,15.312400293231148,1.2099990844726562,-1.606077580399976,0.3864988327026566,-2.7859164703819204,3.5589141357872336,-1.199708818839639,1.972706484244945,-2.9871991729736465,67.7902172235848,27.879836920096594,1.586207651542289,12,-1.0649986267089986,-0.45999717712403765,-0.9599990844726705,-2.2399997711181783,4.090003967285142,1,0.08589051389179225,-1.3304385900897613,64.63999938964844,-1.160003662109375,63.45000076293945,1.72411457134401,63.27999877929688,0.08589051389179225
10528,2021-12-15,65.08000183105469,65.22000122070311,64.02999877929689,64.83999633789061,1898200.0,0.003546697954439626,3.576894861938578,1.263221298638793,44.00388110249877,39.78242302647535,-1.5635923947562702,-0.4463245236561306,-0.6427807636878526,-3.195121740336141,14.256743950912046,1.1900024414062216,-1.8101698097886043,0.6825021743774471,-2.3730520437294302,3.7380563924843244,-0.8452749346759845,2.2102792834308858,-3.063314538574218,76.40458106880176,38.190087173992126,1.5277771090534382,12,-1.1950016021728516,-0.6900005340576172,-1.0100021362304688,-2.470003128051758,3.5099945068359233,2,0.08942838861518054,-3.745074573279015,64.84999847412111,-1.3304385900897613,64.63999938964844,-1.160003662109375,63.45000076293945,0.08942838861518054
10529,2021-12-16,66.16999816894531,66.84999847412111,65.26000213623047,65.34999847412111,2462400.0,0.016748560344546526,-2.1800169373851097,3.4165871956256524,59.30597395095854,42.34465082887371,-2.304968115286492,-1.5770083733705036,-1.643742491530304,-4.211741919520591,13.994122234917542,1.7699966430664205,-1.589146024645956,1.7469987869262695,-1.3609802449211656,4.854977818773712,0.19300927100255194,3.300988302849987,-4.005578404785155,81.00556754308819,38.42339717028007,1.5539895159237196,12,-1.3749980926513672,-1.7799968719482422,-2.3249969482421875,-3.559999465942383,2.2000045776367188,3,0.08130580371297969,3.576894861938578,65.08000183105469,-3.745074573279015,64.84999847412111,-1.3304385900897613,64.63999938964844,0.08130580371297969
10530,2021-12-17,65.26999664306639,66.26999664306639,65.09999847412111,65.87999725341797,4944500.0,-0.01360135334417023,-1.4631619524888106,-0.7439034602108621,52.29999366760729,44.38991571221817,-1.0900551428912308,-0.8231728683229136,-0.6865400937243606,-3.2394996840338663,13.192754028293653,1.169998168945284,-1.250503379293626,0.91299724578856,-2.054092183625386,3.8800866752024987,-0.5705474689184058,2.396541960495533,-2.824442156308578,51.38455904447049,6.912940427673924,1.4835447147069702,12,-0.3249969482421733,-0.8799953460693217,-1.3374958038329936,-2.6599979400634624,7.000000000000014,4,0.09192585121172048,-2.1800169373851097,66.16999816894531,3.576894861938578,65.08000183105469,-3.745074573279015,64.84999847412111,0.09192585121172048
10531,2021-12-20,64.22000122070311,64.70999908447266,63.040000915527344,64.70999908447266,2267800.0,-0.016086953828192363,5.816348773841962,0.8032743827700974,61.89349732158726,46.71338337400196,0.14969414783861623,0.14610397033541744,0.40093026663338094,-2.1379642704239004,12.481785306332533,2.2299957275390483,-0.9434358343167304,-0.08099842071534624,-3.012028760559744,2.8500319191290515,-1.5465135906375451,1.3845167492068526,-1.5101800947035002,30.9711564647641,-18.310389209982006,1.4655151699221987,12,0.724998474121108,0.17000007629395952,0.2499980926513814,-1.610002517700181,9.979995727539077,0,0.10557456634104145,-1.4631619524888106,65.26999664306639,-2.1800169373851097,66.16999816894531,3.576894861938578,65.08000183105469,0.10557456634104145
10532,2021-12-21,64.83000183105469,65.44000244140625,64.56999969482422,64.56999969482422,1958700.0,0.009498607890946698,-5.692273834326125,-0.5306189178668589,67.35870889963428,49.36800722475006,-0.3970238822980434,-0.6209596825224821,-0.1856562894811873,-2.694270623269105,11.585367437712355,1.2200012207031392,-0.6280642668571943,0.608502006530756,-2.162408681365875,3.379412694427394,-0.7769533374175666,1.9939573504790715,-1.8717700641677837,46.98168143152346,-8.133104098487578,1.385455343948318,12,0.11499786376953125,-0.4400005340576172,-0.3500022888183594,-2.220003128051758,11.089996337890625,1,0.06262528835297587,5.816348773841962,64.22000122070311,-1.4631619524888106,65.26999664306639,-2.1800169373851097,66.16999816894531,0.06262528835297587
10533,2021-12-22,64.62000274658203,65.22000122070311,64.40000152587889,64.84999847412111,1966300.0,-0.0032392268786279876,-1.447766972602324,-0.8845916840283419,63.37349641234744,52.43510927615738,-0.12315943192551515,-0.6099910686162673,0.06449744186352291,-2.4255051177288536,10.53404645370423,0.8199996948242188,-0.31036317364336696,0.5050027847290011,-2.008493028631264,3.018498598089259,-0.7517451219511315,1.7617506914091337,-1.5800018310546875,41.46989090559554,-17.72104698137948,1.2567479066801304,12,0.3249969482421875,-0.23000144958496094,0.06749916076660156,-1.9100017547607422,10.379997253417969,2,0.0668523601239357,-5.692273834326125,64.83000183105469,5.816348773841962,64.22000122070311,-1.4631619524888106,65.26999664306639,0.0668523601239357
10534,2021-12-23,65.44000244140625,65.72000122070311,64.73000335693361,64.80000305175781,2921100.0,0.012689564530660613,-1.5384600336476584,-2.782657732368965,66.18466008904056,55.22866252715164,-0.6755860171843722,-1.5803221831067944,-0.6898393738899529,-3.1882394037730393,9.54084721943744,1.0999984741210795,-0.1338610443069257,1.369002342224121,-1.009133978425723,3.747138662873958,0.17993418189919907,2.558070502549043,-2.171401672363281,74.30355109811494,9.79703409655393,1.1890681603249198,12,-0.49500274658203125,-1.0500011444091797,-0.5350008010864258,-2.730001449584961,10.089996337890625,3,0.04813560175681242,-1.447766972602324,64.62000274658203,-5.692273834326125,64.83000183105469,5.816348773841962,64.22000122070311,0.04813560175681242
10535,2021-12-27,66.06999969482422,66.08999633789061,65.25,65.54000091552734,1175900.0,0.009627097034142995,1.9473966001874883,0.8281238824118446,66.3716746941279,57.97539966108373,-1.000015071346084,-2.191133004483042,-1.2857967001610575,-3.7401206260863233,9.834134854150511,0.8399963378906108,0.02845659670234113,1.9154996871948242,-0.6231319980563228,4.454131372445978,0.6461838445692507,3.1848155298203977,-2.5865150634765612,99.34437137446922,32.66817705484968,1.269315842625577,12,-1.125,-1.6799983978271484,-1.1649980545043945,-3.3599987030029297,10.620002746582031,0,0.034811609843824254,-1.5384600336476584,65.44000244140625,-1.447766972602324,64.62000274658203,-5.692273834326125,64.83000183105469,0.034811609843824254
10536,2021-12-28,66.93000030517578,66.98000335693361,66.0,66.0,1049900.0,0.013016506952079343,-1.1075334093538292,1.7547215984338111,65.64970124665177,60.71573193160598,-1.6774164065684545,-3.040028711145709,-2.09397001256103,-4.517009639616376,10.694563186990168,0.980003356933608,0.4072094162250721,2.6695001602172823,-0.14628600610132025,5.485286326535892,1.261607077057974,4.077393243376584,-3.244524843261715,98.06189859418103,33.45120678037044,1.4078930831593044,12,-1.9199981689453125,-2.539999008178711,-1.9324979782104492,-4.219999313354492,8.739997863769531,1,0.07978479476381639,1.9473966001874883,66.06999969482422,-1.5384600336476584,65.44000244140625,-1.447766972602324,64.62000274658203,0.07978479476381639
10537,2021-12-29,67.01000213623047,67.45999908447266,66.87000274658203,67.05000305175781,1038500.0,0.0011953060016420824,-2.687480628471974,-0.04301172301205116,66.1798138083563,63.17972445447905,-1.5855361004822015,-2.8901687803423357,-2.1153106134297417,-4.536381980155454,10.219316593194138,0.589996337890625,0.7168519807260054,2.5095018386840877,-0.38747665531006703,5.4064803326782425,1.0610125916870032,3.957991085681165,-3.060964442714841,85.29420564475922,21.96772042311205,1.448489246997079,12,-1.7600021362304688,-2.380002975463867,-2.0124998092651367,-4.220001220703118,8.699996948242188,2,0.10729733745410952,-1.1075334093538292,66.93000030517578,1.9473966001874883,66.06999969482422,-1.5384600336476584,65.44000244140625,0.10729733745410952
10538,2021-12-30,66.86000061035156,67.41000366210939,66.83000183105469,67.19999694824219,906900.0,-0.002238494569421934,-1.9000534065767094,8.49971390425329,71.82928758176006,64.57120374679032,-1.2923982445150557,-2.4698537940630843,-1.9310375364342747,-4.330318830218026,9.47323006697297,0.5800018310547017,0.9499897713940584,2.1075002670288114,-0.6825715546524123,4.897572088710028,0.7124643561882067,3.502536177869416,-2.5598667777402255,78.02199951931932,12.188144790811208,1.3950359108406083,12,-1.6100006103515625,-2.230001449584961,-1.644998550415039,-4.069999694824212,9.120002746582031,3,0.13550699186190318,-2.687480628471974,67.01000213623047,-1.1075334093538292,66.93000030517578,1.9473966001874883,66.06999969482422,0.13550699186190318
10539,2021-12-31,67.58999633789061,67.76000213623047,66.59999847412111,66.69999694824219,1330500.0,0.010918272821942354,-1.1284542374779811,-2.6176734583968706,73.63013683716831,66.94121965451932,-2.011293527139429,-2.94192612392537,-2.6272437223372833,-5.0130109475252524,8.759676395036891,1.1600036621093608,1.211295035022971,2.577996253967271,-0.2558855614876592,5.411878069422194,1.1610553462398059,3.994937161694736,-2.9738759800931405,93.22686638844168,22.857689230440457,1.4169409077274615,12,-2.1899948120117045,-2.809995651245103,-2.1999950408935405,-4.79999542236326,9.10000610351564,4,0.10963166242924283,-1.9000534065767094,66.86000061035156,-2.687480628471974,67.01000213623047,-1.1075334093538292,66.93000030517578,0.10963166242924283
10540,2022-01-03,67.88999938964844,68.16000366210939,67.37000274658203,67.59999847412111,2134200.0,0.004438571800745139,-1.1066905384373185,0.32584394877157014,70.64804330629268,67.91394698615326,-2.1239182027540977,-2.9721667892622037,-2.8902418478712377,-5.264922696168242,8.602603526728586,0.790000915527358,1.4411090640055733,2.609999275207514,-0.24925268380387422,5.469251234218902,1.1803732957018127,4.039625254713208,-2.8966132184390005,87.49982339394396,18.101491255842987,1.4296259795056943,1,-1.6099967956542969,-2.9099979400634766,-2.499998092651367,-5.099998474121087,9.389999389648438,0,0.11253497508225574,-1.1284542374779811,67.58999633789061,-1.9000534065767094,66.86000061035156,-2.687480628471974,67.01000213623047,0.11253497508225574
10541,2022-01-04,69.15000152587889,69.69000244140625,68.37999725341797,68.55999755859375,2898800.0,0.018559466012052717,-1.757892369839141,2.0344900160480366,74.10316106749947,68.66333056036049,-2.917905898876441,-3.959470123522678,-4.141355905845998,-6.474127928640598,8.931197284812853,1.8000030517578125,1.4456111388664254,3.568001365661601,0.4131651147411901,6.722837616582012,1.9905832402014028,5.1454194911218,-3.7132889059434575,82.52426465323282,12.388700954768353,1.5774181254602049,1,-2.104999542236314,-3.4050006866454936,-4.044999122619615,-6.360000610351541,7.290000915527358,1,0.1090383333210132,-1.1066905384373185,67.88999938964844,-1.1284542374779811,67.58999633789061,-1.9000534065767094,66.86000061035156,0.1090383333210132
10542,2022-01-05,68.61000061035156,69.66999816894531,68.56999969482422,69.20999908447266,2665400.0,-0.007809123696479459,-2.2352881778096916,-1.016939728188508,69.12242910776546,69.30210085985138,-1.995133988468325,-3.234845228437422,-3.61177593671475,-5.89521546363153,9.741272791611824,1.0999984741210938,1.5971437218977655,2.8055006027221623,-0.5484695490920899,6.1594707545364145,1.1285155268150362,4.482485678629288,-2.4927616189807935,65.04852930646653,-4.1166632513764085,1.676985075907125,1,-1.3999977111816406,-2.864999771118164,-3.504998207092285,-5.819999694824212,7.8600006103515625,2,0.10290041532995664,-1.757892369839141,69.15000152587889,-1.1066905384373185,67.88999938964844,-1.1284542374779811,67.58999633789061,0.10290041532995664
10543,2022-01-06,69.22000122070311,69.66999816894531,68.80999755859375,69.04000091552734,1920000.0,0.008890841057061838,-1.687472433154124,-0.3000012715689653,67.42858886718744,69.44031516853437,-2.105411195572003,-3.63007958011751,-4.184382038839729,-6.466833145126003,10.86666635037953,1.05999755859375,1.7690734735728029,3.1610010147094556,-0.422575029141143,6.744577058560054,1.3692129927841563,4.952789036634755,-2.531120077326662,84.78962403675878,16.414860545172374,1.7917880219252982,1,-1.7499999999999858,-3.4750003814697124,-4.629999160766587,-6.43000030517576,6.9000015258789205,3,0.09375899666740306,-2.2352881778096916,68.61000061035156,-1.757892369839141,69.15000152587889,-1.1066905384373185,67.88999938964844,0.09375899666740306
10544,2022-01-07,69.80999755859375,69.86000061035156,68.94999694824219,69.33999633789061,2029200.0,0.008523495051805607,2.1929542777599313,2.6111134658588027,76.89575655346422,70.60965759734952,-2.246587342658117,-3.9060464389737604,-4.70259953221543,-6.995305847826813,11.418152873380883,0.910003662109375,1.8742502812859954,3.424497413635251,-0.28082365353944283,7.129818480809945,1.5718368800479112,5.277157947222591,-2.6409370075325285,97.99184358808589,26.33326150074336,1.8526605335873454,1,-1.8799972534179688,-3.9499969482421875,-5.41999626159668,-7.019996643066399,6.9900054931640625,4,0.08838283933703273,-1.687472433154124,69.22000122070311,-2.2352881778096916,68.61000061035156,-1.757892369839141,69.15000152587889,0.08838283933703273
10545,2022-01-10,69.93000030517578,70.5,69.19000244140625,69.81999969482422,2583700.0,0.0017189908434147583,1.09599609375,0.2340432439451913,88.0159617859891,73.09479765727589,-1.9684738114517017,-3.7056849457593444,-4.757942744435994,-7.043361279107117,12.333438020115803,1.30999755859375,2.0755346625861364,3.2205001831054716,-0.5369198461476543,6.977920212358605,1.3417901684789086,5.0992101977320345,-2.276570543442304,73.11325677557733,-3.53949784721587,1.878710014626566,1,-1.3800010681152344,-3.6499996185302734,-5.539999008178711,-7.13999938964843,6.970001220703125,0,0.09666812679436143,2.1929542777599313,69.80999755859375,-1.687472433154124,69.22000122070311,-2.2352881778096916,68.61000061035156,0.09666812679436143
10546,2022-01-11,70.4800033569336,70.56999969482422,69.56999969482422,70.19999694824219,2483000.0,0.007865051470864914,3.3478347403512845,2.545498682202802,87.91945002852074,75.51031279284972,-2.1925188293747055,-4.00086293524663,-5.2162193353208295,-7.492260227075548,14.025851535160644,1.0,2.2159874869418985,3.4785030364990206,-0.5027703410663662,7.459776414064407,1.4878663477163343,5.469139725281707,-2.257259547546809,95.50018310546875,14.470709902064186,1.9906366887826923,1,-1.8950042724609375,-3.825002670288086,-6.090002059936523,-7.690002441406243,6.1699981689453125,1,0.09648120173783048,1.09599609375,69.93000030517578,2.1929542777599313,69.80999755859375,-1.687472433154124,69.22000122070311,0.09648120173783048
10547,2022-01-12,70.41999816894531,70.94999694824219,69.80999755859375,70.55000305175781,2224000.0,-0.0008513789036642683,1.4516308984708275,-0.4642925260892074,89.72593791772195,77.49882949684547,-1.785725479859238,-3.691433262508241,-5.042983949319392,-7.32440590013907,15.39292081149249,1.1399993896484375,2.3305355482931986,3.139997863769537,-0.9842813810361122,7.264277108575179,1.0778582413667124,5.2021374861723615,-1.7278031824710354,75.23369483839227,-10.353670895718949,2.062139622402821,1,-1.6450004577636719,-3.424999237060547,-6.029996871948242,-7.389995574951165,5.970001220703125,2,0.08548714042874983,3.3478347403512845,70.4800033569336,1.09599609375,69.93000030517578,2.1929542777599313,69.80999755859375,0.08548714042874983
10548,2022-01-13,70.9000015258789,71.2300033569336,70.58000183105469,70.6500015258789,1930600.0,0.006816293232243753,-2.333346375053797,-1.9230046948356807,89.22405052051892,79.23148657277332,-1.8242250808932567,-3.913719162004668,-5.394107710724882,-7.6985819051433,17.25890552263784,0.8100051879882812,2.425954840128881,3.329001235961911,-0.9597054112504253,7.617707883174255,1.184647912355743,5.4733545595680795,-1.7562461470510442,85.52627616322843,-1.426931294868723,2.1443533236061714,1,-1.5999984741210938,-3.7649993896484375,-6.542501449584961,-7.700000762939446,5.80999755859375,3,0.07856134802467007,1.4516308984708275,70.41999816894531,3.3478347403512845,70.4800033569336,1.09599609375,69.93000030517578,0.07856134802467007
10549,2022-01-14,71.55000305175781,71.66999816894531,70.41999816894531,70.83999633789062,1757300.0,0.009167863355287187,1.6315874010183267,2.84002685546875,89.25493368018947,81.29891883653963,-2.0712395451263177,-4.363728903234573,-5.954343451389633,-8.242692104186006,18.204662311445365,1.25,2.5459970801174165,3.7100025177001896,-0.8734736570541628,8.293478692454542,1.4182644303230063,6.001740605077373,-1.988998077308807,95.16147887453931,9.371847459374806,2.2917380873771767,1,-1.5250053405761719,-4.195003509521484,-7.56500244140625,-8.350002288818352,3.6899948120117188,4,0.06387141159893983,-2.333346375053797,70.9000015258789,1.4516308984708275,70.41999816894531,3.3478347403512845,70.4800033569336,0.06387141159893983
10550,2022-01-18,71.2699966430664,71.5199966430664,70.47000122070312,70.95999908447266,2094000.0,-0.003913436712069118,1.5925891040614875,0.43661215103909223,83.90609204829403,82.38813338996125,-1.4095935112949576,-3.806322137621663,-5.56437483227586,-7.868364873291711,19.3325222621941,1.0800018310546875,2.651573097861018,3.129996109008786,-1.5300052252957812,7.789997443313354,0.7999954418565096,5.459996776161063,-1.2871930297181393,80.95229445124632,-3.149278661347168,2.3300006671522824,1,-1.1499977111816406,-3.914997100830078,-7.284996032714844,-8.069995880126946,4.5800018310546875,1,0.07759234838170004,1.6315874010183267,71.55000305175781,-2.333346375053797,70.9000015258789,1.4516308984708275,70.41999816894531,0.07759234838170004
10551,2022-01-19,71.0,72.12000274658203,71.0,71.55999755859375,2638500.0,-0.003788363347603352,-3.000027247956403,-1.8064579641661744,80.27303659435948,83.6270897773606,-0.949418927428141,-3.164591551559539,-5.193667863195387,-7.495718297412054,21.386687914754962,1.1200027465820312,2.6829653461618648,2.5209995269775334,-1.9195775390258234,6.96157659298089,0.300710993975855,4.741288059979212,-0.6797574755323268,51.515141506785525,-31.095691606139,2.220288533001678,1,-0.5349998474121094,-3.4199981689453125,-7.19999885559082,-7.79999923706054,7.900001525878906,2,0.083098613040548,1.5925891040614875,71.2699966430664,1.6315874010183267,71.55000305175781,-2.333346375053797,70.9000015258789,0.083098613040548
10552,2022-01-20,68.88999938964844,71.41000366210938,68.80999755859375,71.08999633789062,3803700.0,-0.029718318455655757,-1.2033944331296673,3.92858310626703,61.8713124672071,83.00961462180722,1.346025309713113,-0.7745417875364069,-2.9831547682280473,-5.307547884236413,22.963216493128275,2.600006103515625,2.711362384385197,0.20799903869628622,-3.888045066673513,4.304043144066085,-1.8400230139886133,2.256021091381186,3.2300033569335938,2.416969959594237,-77.43761591311264,2.0480220526849027,1,1.5750007629394531,-1.30999755859375,-5.009998321533203,-5.689998626708977,9.55999755859375,3,0.11264337646948075,-3.000027247956403,71.0,1.5925891040614875,71.2699966430664,1.6315874010183267,71.55000305175781,0.11264337646948075
10553,2022-01-21,68.94000244140625,69.66000366210939,68.33000183105469,69.23000335693361,5093300.0,0.0007258390506725831,1.3130435936390512,0.13181878082106915,58.57688504565999,80.97418445427341,1.3992764385652805,-0.5104796399692759,-2.95030187057057,-5.270313198224997,24.590720797588588,1.3300018310547017,2.5868607368381475,0.04200210571289631,-3.5803586514088437,3.6643628628346363,-1.7691782728479808,1.8531824842737734,3.1800003051757812,16.0949990236793,-59.5041148012514,1.8111803785608704,1,1.2849998474121094,-1.3600006103515625,-4.85250186920166,-5.74000167846679,9.049995422363281,4,0.10806493595027233,-1.2033944331296673,68.88999938964844,-3.000027247956403,71.0,1.5925891040614875,71.2699966430664,0.10806493595027233
10554,2022-01-24,68.58999633789061,68.81999969482422,66.69999694824219,68.40000152587889,4235400.0,-0.005076966798965743,5.523070061152103,-0.6551524558680061,54.41915664670051,77.24120610546358,1.7411238773776319,0.09235090988669015,-2.550746983694026,-4.833101275075705,25.621073991560362,2.2400054931640625,2.543560927539289,-0.46550369262696734,-3.7088972000303784,2.7778898147764437,-2.08720044632868,1.1561930610747453,3.37840637207033,34.87080014245249,-37.60269419030015,1.6216967537017088,1,0.8200035095214986,-1.0099945068359233,-4.452495574951158,-4.684993743896463,11.690002441406264,0,0.11838465053389102,1.3130435936390512,68.94000244140625,-1.2033944331296673,68.88999938964844,-3.000027247956403,71.0,0.11838465053389102
10555,2022-01-25,68.37000274658203,68.94999694824219,65.63999938964844,67.5,4188200.0,-0.003207371381459767,2.261095555764352,4.57908685700518,44.33142081532271,72.39809174844157,1.9182892920531316,0.5201586608867217,-2.3069178060236055,-4.520866952428072,26.705475146515283,3.30999755859375,2.481230078754649,-0.8004974365234432,-3.7477638034371523,2.146768930390266,-2.2741306199802978,0.6731357469334114,3.2822956176757856,42.12965960908792,-27.871525718883348,1.4736331834568557,1,0.5099983215332031,-0.7900009155273438,-3.7775020599365234,-4.4650001525878835,13.55999755859375,1,0.10048259238267976,5.523070061152103,68.58999633789061,1.3130435936390512,68.94000244140625,-1.2033944331296673,68.88999938964844,0.10048259238267976
10556,2022-01-26,72.2699966430664,72.5199966430664,69.62999725341797,69.98999786376953,6153400.0,0.05704247096405668,1.0791371644986003,2.620679978602685,67.87105147674043,69.96977103277695,-1.9010027241854885,-3.1191861180100204,-6.130496474257342,-8.314106667099466,27.470626666850983,4.149993896484375,2.378101190280262,2.8324966430664062,-0.22559223334640421,5.890585519479217,1.303452204859994,4.361541081272819,-6.629997253417969,96.36627761914002,24.675378993308925,1.5290444382064081,1,-3.1899986267089844,-4.489997863769531,-7.602496147155762,-8.334995269775384,10.530006408691406,2,0.049536488132633005,2.261095555764352,68.37000274658203,5.523070061152103,68.58999633789061,1.3130435936390512,68.94000244140625,0.049536488132633005
10557,2022-01-27,74.19999694824219,75.2300033569336,72.75,72.83999633789062,8203000.0,0.026705415730235105,-2.220797621996532,0.5964918151276252,71.53975002540932,68.00484875554255,-3.6189987636384444,-4.7251735579992555,-7.9929618338438075,-10.124567148332119,28.377647231889135,2.9600067138671875,2.2453492178431276,4.402997207641604,0.8898522372330291,7.91614217805018,2.6464247224373167,6.159569692845892,-8.55999755859375,89.25958308041251,18.43139603498892,1.7565724852042843,1,-3.764995574951172,-4.3849945068359375,-9.532496452331543,-9.809995651245117,9.770004272460938,3,0.06334238235771328,1.0791371644986003,72.2699966430664,2.261095555764352,68.37000274658203,5.523070061152103,68.58999633789061,0.06334238235771328
10558,2022-01-28,75.91999816894531,75.95999908447266,74.0,74.16000366210938,5871300.0,0.023180610396829282,1.1304380276317316,1.2941130271853156,74.07404290010376,66.31808311331082,-5.086978172945322,-6.041364644798705,-9.606318411187942,-11.700241117040008,29.453094322051093,1.9599990844726562,2.1243968051548734,5.669998550415045,1.480127076589369,9.85987002424072,3.5750628135022,7.76493428732789,-9.896398620605467,99.61239421792419,30.889242695576854,2.094935736912839,1,-5.119998931884766,-5.739997863769531,-11.252497673034668,-11.529996871948242,7.209999084472656,4,0.03332453688508852,-2.220797621996532,74.19999694824219,1.0791371644986003,72.2699966430664,2.261095555764352,68.37000274658203,0.03332453688508852
10559,2022-01-31,75.0,75.56999969482422,73.5999984741211,75.33000183105469,5621300.0,-0.012117995141386007,3.8642152060884634,-0.1875016255862948,68.79167814279566,64.63870379047766,-4.052272651249268,-4.782990283232138,-8.564311283715583,-10.648103126447552,30.288348891461624,2.3199996948242188,1.9846623941008374,4.379500198364255,-0.11910397232125547,8.878104369049765,2.130198113021507,6.628802283707003,-8.38021647949219,90.69768301491207,21.59916540676285,2.249302085342753,1,-4.200000762939453,-4.654998779296875,-10.332499504089355,-10.60999870300293,6.779998779296875,0,0.039866638183593706,1.1304380276317316,75.91999816894531,-2.220797621996532,74.19999694824219,1.0791371644986003,72.2699966430664,0.039866638183593706
10560,2022-02-01,75.52999877929688,75.75,74.73999786376953,75.19999694824219,2791000.0,0.007066650390624929,1.6233676158769792,-1.0,68.74533075131079,63.357847585694465,-4.374463461769437,-4.965875305139704,-8.993607942448506,-11.038185570870013,30.95661204743018,1.0100021362304688,1.8499044708379984,4.527499008178708,-0.281634970747902,9.336632987105318,2.122932018715403,6.932065997642013,-8.34980232495117,93.20694817075376,26.314212488639996,2.4045669894633055,2,-4.729999542236328,-4.924999237060547,-10.86249828338623,-11.139997482299805,8.779998779296875,1,0.06288891932700524,3.8642152060884634,75.0,1.1304380276317316,75.91999816894531,-2.220797621996532,74.19999694824219,0.06288891932700524
10561,2022-02-02,76.69000244140625,76.83999633789062,75.19999694824219,75.47000122070312,2841200.0,0.015358184573774025,1.157909530788845,3.6969528829703613,71.51681921957146,64.42957055817939,-5.188037725067289,-5.830996160312509,-9.997056479139857,-12.05377951203053,30.99531598936789,1.6399993896484375,1.699224577117974,5.310502624511713,-0.03897372792590659,10.659978976949333,2.6357644482929032,7.985240800730523,-8.98301782925293,96.33266428395551,29.235286686491847,2.674738176218812,2,-5.450004577636719,-5.450004577636719,-12.022501945495605,-12.30000114440918,6.909996032714844,2,0.06832700087306764,1.6233676158769792,75.52999877929688,3.8642152060884634,75.0,1.1304380276317316,75.91999816894531,0.06832700087306764
10562,2022-02-03,75.66999816894531,76.45999908447266,75.1500015258789,76.01000213623047,2116200.0,-0.01330035519610595,1.1129029280928326,-0.2786914976111264,65.78422912609398,65.2303865671165,-3.470064951903595,-4.484898411546311,-8.863938806294726,-10.913949359195854,31.023867429812256,1.5400009155273438,1.6226721587040345,3.9374984741210994,-1.5718492548260485,9.446846203068247,1.1828246096475254,6.692172338594673,-7.2323726187330095,63.88892159379099,-0.8410829159218238,2.754673864473577,2,-4.430000305175781,-4.430000305175781,-10.969996452331543,-11.279996871948242,6.900001525878906,3,0.09422499081992353,1.157909530788845,76.69000244140625,1.6233676158769792,75.52999877929688,3.8642152060884634,75.0,0.09422499081992353
10563,2022-02-04,75.70999908447266,76.29000091552734,74.61000061035156,75.95999908447266,2435500.0,0.0005286231861409973,2.6922935041416545,0.735285537978234,64.34480635817621,66.33323653505825,-2.736525908891636,-4.230663558471548,-8.798667927014918,-10.82038058314771,30.920005688009482,1.6800003051757812,1.6006557345296528,3.6529994964599553,-1.9960000999523402,9.30199909287225,0.8284996982538075,6.477499294666103,-6.600183871246088,65.12351856604964,4.067621453217114,2.824499798206151,2,-4.470001220703125,-4.470001220703125,-10.769999504089355,-11.079999923706055,7.099998474121094,4,0.10910054465876362,1.1129029280928326,75.66999816894531,1.157909530788845,76.69000244140625,1.6233676158769792,75.52999877929688,0.10910054465876362
10564,2022-02-07,75.9800033569336,76.29000091552734,75.2699966430664,75.91000366210938,2111600.0,0.0035662960735169946,1.9565563529008503,-0.279998779296875,66.25260499759378,68.76892366642171,-2.0651952012658796,-4.231686692543747,-8.944230139160084,-10.988058764991308,30.71065412592784,1.0200042724609375,1.8939453736260248,3.6145034790039006,-2.1895908102740975,9.418597768281899,0.7124563343649015,6.5165506236429,-6.251773653733906,61.43521844743235,2.7764476354406185,2.9020471446389964,2,-2.745006561279297,-4.7400054931640625,-11.040003776550293,-11.350004196166992,5.469993591308594,0,0.09410362701480324,2.6922935041416545,75.70999908447266,1.1129029280928326,75.66999816894531,1.157909530788845,76.69000244140625,0.09410362701480324
10565,2022-02-08,76.69000244140625,77.0999984741211,75.9800033569336,76.30000305175781,2416200.0,0.009344551896599329,-1.1747503777665846,5.571444141689374,69.05559081529721,68.90053914848357,-1.6437469714650348,-4.6475592706147495,-9.45707443673399,-11.598228538202676,30.27509517047209,1.1199951171875,2.29147005034703,3.986502456665036,-2.004727234755862,9.977732148085934,0.9908876109545872,6.982117302375485,-6.392831407431288,83.53428174857294,22.981635830091818,2.995614845710446,2,-1.7650032043457031,-5.320003509521484,-11.600001335144043,-11.910001754760742,7.089996337890625,1,0.06637105458145665,1.9565563529008503,75.9800033569336,2.6922935041416545,75.70999908447266,1.1129029280928326,75.66999816894531,0.06637105458145665
10566,2022-02-09,77.27999877929688,77.81999969482422,77.0199966430664,77.19999694824219,3827700.0,0.007693262734492778,-2.6363573311138855,0.20513322117453733,81.28261408814822,69.983079599899,-1.6185455687482175,-4.956098234161416,-9.852212693870385,-12.074211307558528,29.875547930401826,1.1299972534179688,2.8293678792419144,4.236499023437503,-1.99058722343527,10.463585270310276,1.1229559000011164,7.350042146873889,-6.302545001307294,83.17753677440516,14.64028466630488,3.1135431234363846,2,-1.5699996948242188,-5.549999237060547,-11.649996757507324,-12.299997329711914,6.700004577636719,2,0.09096789454375864,-1.1747503777665846,76.69000244140625,1.9565563529008503,75.9800033569336,2.6922935041416545,75.70999908447266,0.09096789454375864
10567,2022-02-10,76.44000244140625,78.02999877929688,76.08999633789062,77.2300033569336,2423600.0,-0.010869518001540901,-1.604007188976902,-9.874785428189968,76.40845637973332,70.2424588754134,-0.47761575253223043,-3.83879070845839,-8.73928300888528,-11.094069899537146,29.018057316176005,1.94000244140625,3.526457530001096,3.0955024719238224,-3.1794319952168593,9.370436939064504,-0.04196476164652552,6.23296970549417,-4.641443153396509,53.50885411786752,-20.767155835370765,3.1374672335703435,2,-0.6250038146972656,-4.605003356933594,-10.045001029968262,-10.695001602172852,10.720001220703125,3,0.09366818163308155,-2.6363573311138855,77.27999877929688,-1.1747503777665846,76.69000244140625,1.9565563529008503,75.9800033569336,0.09366818163308155
10568,2022-02-11,76.47000122070312,77.4000015258789,75.83999633789062,76.41999816894531,2563600.0,0.00039244869621590794,-1.5785066646489867,-0.06329492887287898,78.38620595642895,71.30851752137266,-0.47091356589977806,-3.6154703447102037,-8.477799788729385,-10.9743428124724,27.91067944954137,1.5600051879882812,3.711731485939609,2.847001266479495,-3.4654301241789227,9.159432657137913,-0.30921442884971384,6.003216961808704,-3.7990404039131818,43.47839307384198,-34.30398881320372,3.1562156953292058,2,-0.15000152587890625,-4.635002136230469,-9.992499351501465,-10.725000381469727,11.089996337890625,4,0.07976982315608505,-1.604007188976902,76.44000244140625,-2.6363573311138855,77.27999877929688,-1.1747503777665846,76.69000244140625,0.07976982315608505
10569,2022-02-14,76.12000274658203,76.75,74.77999877929688,76.41000366210938,2637300.0,-0.004576938257277452,3.0618850234782404,-5.799664327128471,77.65882597676438,72.29890587975638,0.061089008691396884,-3.0625636596559502,-7.853074653870749,-10.458687505782251,26.269370040040315,1.970001220703125,3.684034589274404,2.268502807617182,-4.058809995582379,8.595815610816743,-0.8951535939825987,5.432159209216962,-2.698776615041112,41.230891301081726,-39.36511939449552,3.1636564015997792,2,0.1999969482421875,-4.285003662109375,-9.51250171661377,-10.375001907348633,12.969993591308594,0,0.08788747465346236,-1.5785066646489867,76.47000122070312,-1.604007188976902,76.44000244140625,-2.6363573311138855,77.27999877929688,0.08788747465346236
10570,2022-02-15,76.80000305175781,77.19000244140625,76.02999877929688,76.1500015258789,2007100.0,0.008933266955331476,-1.6067292443530068,-2.2413774959880035,70.99168685969482,72.24055783977009,-0.46915239208586,-3.485743478962462,-8.24897320793832,-10.987992604465475,24.612670161693554,1.160003662109375,3.4766901490678492,2.6720027923583984,-3.6636303960482053,9.007635980765002,-0.4958138018449034,5.8398193865617,-2.733548749531053,62.153977614182686,-15.767783494986553,3.1678165942033036,2,-0.48000335693359375,-4.965003967285156,-9.90500259399414,-10.970003128051758,13.629997253417969,1,0.060546793121226905,3.0618850234782404,76.12000274658203,-1.5785066646489867,76.47000122070312,-1.604007188976902,76.44000244140625,0.060546793121226905
10571,2022-02-16,76.9000015258789,77.70999908447266,76.44999694824219,76.7300033569336,2292300.0,0.0013020634133791287,-2.4520086952886584,0.261535030576194,65.06699137009805,72.16086475577055,-0.599247084816966,-3.2897314788263685,-8.076548430545245,-10.92688157370091,22.66013090010621,1.2600021362304688,3.40568701492559,2.477001190185547,-3.7944929155863747,8.748495295957468,-0.6587458627004139,5.612748243071508,-2.278650996862325,65.23085374098557,-10.791744444805431,3.1357470528859577,2,-0.5800018310546875,-5.06500244140625,-9.485001564025879,-10.750001907348633,16.58999633789061,2,0.0894668025605001,-1.6067292443530068,76.80000305175781,3.0618850234782404,76.12000274658203,-1.5785066646489867,76.47000122070312,0.0894668025605001
10572,2022-02-17,76.6500015258789,76.87000274658203,75.6500015258789,76.06999969482422,1859000.0,-0.0032509752280807103,1.392149236315766,3.411812225114442,54.873188018282036,71.10846271800452,-0.2186029216395866,-2.5598060329765815,-7.585263339105822,-10.531557339827842,22.76562007156972,1.25,3.29459035009387,1.8390010833740291,-3.9313375035796554,7.609339670327714,-1.0461682101028202,4.7241703768508785,-1.5514402418230873,63.82261268979094,-8.83533005155477,2.885169293476845,2,-0.24500274658203125,-4.81500244140625,-9.030001640319824,-10.465002059936523,15.699996948242188,3,0.09562950665539005,-2.4520086952886584,76.9000015258789,-1.6067292443530068,76.80000305175781,3.0618850234782404,76.12000274658203,0.09562950665539005
10573,2022-02-18,76.38999938964844,77.19000244140625,76.0,76.5,4011100.0,-0.0033920695506142184,-1.674164623587704,-0.18965562600299912,60.1756882650337,70.43324974772008,0.16539405879716185,-1.8056269150179816,-7.081055238842424,-10.123233772808021,23.35339897135262,1.19000244140625,3.008932299483803,1.2064990997314453,-3.8906483503655522,6.303646549828443,-1.3420746253170535,3.755072824779944,-0.8810368562588735,54.9488205686372,-14.789933958551515,2.5485737250485005,2,0.0149993896484375,-4.555000305175781,-8.505001068115234,-10.01500129699707,11.449996948242188,4,0.14098709724456904,1.392149236315766,76.6500015258789,-2.4520086952886584,76.9000015258789,-1.6067292443530068,76.80000305175781,0.14098709724456904
10574,2022-02-22,76.70999908447266,77.27999877929688,76.08000183105469,76.51000213623047,3039800.0,0.0041890260162456006,-1.2641504001842574,-1.8181439866833125,58.91238531422835,69.30622691426797,-0.044886372352124226,-1.5664163626493632,-7.120693363516438,-10.294898552381909,25.00848207639354,1.1999969482421875,2.8939906053292077,1.1204986572265625,-2.95687187270822,5.197869187161345,-0.9181866077408358,3.159183922193961,-1.05999755859375,51.45625314805488,-14.681329952355988,2.038685264967393,2,-0.30500030517578125,-4.875,-8.492496490478516,-10.194997787475586,12.590003967285156,1,0.14144177556530968,-1.674164623587704,76.38999938964844,1.392149236315766,76.6500015258789,-2.4520086952886584,76.9000015258789,0.14144177556530968
10575,2022-02-23,75.23999786376953,77.37000274658203,75.11000061035156,77.36000061035156,2054700.0,-0.01916309787834003,1.1121446015080483,-10.600175478751812,39.53820697126261,64.66795945683624,1.3385658769328472,0.46868687382288954,-5.387112177578189,-8.671309764631943,25.83230693594031,2.2600021362304688,2.7778808979354324,-0.6930023193359318,-2.9691800118518756,1.583175373180012,-1.8310911655939037,0.4450865269220401,2.7900009155273438,4.999897296551805,-54.95045493222581,1.1380888462579701,2,1.1650009155273438,-3.404998779296875,-6.549999237060547,-8.504999160766602,15.020004272460952,2,0.1840776032343605,-1.2641504001842574,76.70999908447266,-1.674164623587704,76.38999938964844,1.392149236315766,76.6500015258789,0.1840776032343605
10576,2022-02-24,75.8499984741211,75.9800033569336,73.3499984741211,74.13999938964844,3623300.0,0.008107398028586399,1.670043723592538,-0.80660229673268,51.38037114917229,61.88706109788502,0.5636629970523188,0.14824322319857686,-5.75937319624515,-9.135230494939663,26.06358788088719,2.6300048828125,2.619044973122314,-0.26200180053710653,-1.7528971098904123,1.2288935088161992,-1.0074494552137594,0.4834458541395463,2.121600341796878,62.18898863183466,2.6237829458031783,0.7454476546766544,2,-0.31999969482421875,-4.0149993896484375,-7.112499237060547,-9.114999771118164,15.319999694824219,3,0.1922215177898674,1.1121446015080483,75.23999786376953,-1.2641504001842574,76.70999908447266,-1.674164623587704,76.38999938964844,0.1922215177898674
10577,2022-02-25,78.9000015258789,79.05999755859375,76.38999938964844,76.47000122070312,3479100.0,0.04021098369301135,-1.0617714896738217,1.421053570870867,66.73663614908463,60.59266445262454,-2.3475637590068033,-2.6684038160259433,-8.538063612924532,-12.025683199191135,25.5477591821522,3.2099990844726562,2.416079923472978,2.5530010223388615,0.8627289161546656,4.243273128523057,1.7078649692467707,3.3981370754309523,-5.5500030517578125,97.19796745414679,36.75223650642414,0.845136053092096,2,-2.6950035095214844,-6.5500030517578125,-9.877500534057617,-11.940000534057617,11.529998779296875,4,0.18491756724624575,1.670043723592538,75.8499984741211,1.1121446015080483,75.23999786376953,-1.2641504001842574,76.70999908447266,0.18491756724624575
10578,2022-02-28,78.44999694824219,78.79000091552734,77.44000244140625,77.58999633789062,4347400.0,-0.005703479961139402,-1.3276068454769077,0.3539096717476963,62.71881474869746,58.932663205061544,-1.7736819716802898,-2.1282565276056857,-7.823796443992521,-11.435008431588159,24.755580552770045,1.4599990844726562,1.9805150764984063,1.9764965057373018,0.0575569752453049,3.895436036229299,1.0170267404913034,2.9359662709833003,-5.099998474121094,89.3169753387465,27.798596204896604,0.9594697652459966,2,-2.2449989318847656,-6.099998474121094,-9.427495956420898,-11.489995956420898,12.450004577636719,0,0.17718294539959656,-1.0617714896738217,78.9000015258789,1.670043723592538,75.8499984741211,1.1121446015080483,75.23999786376953,0.17718294539959656
10579,2022-03-01,77.98999786376953,79.25,77.5199966430664,78.62999725341797,3285100.0,-0.005863595951139944,-1.1898751291683969,-0.7441848086442753,56.8710124110744,57.36369937743706,-1.1404601497653744,-1.5101975778569,-7.1345706915466565,-10.835905268116619,24.248506562275196,1.7300033569335938,1.63857802395259,1.366997528076169,-0.5343935909884578,3.268388647140796,0.4163019685438627,2.3176930876084754,-4.525799407958985,78.6440371124689,19.088038484726013,0.9506955595323118,3,-1.6899986267089844,-5.5449981689453125,-9.087495803833008,-11.029996871948242,14.840003967285156,1,0.1262982272589206,-1.3276068454769077,78.44999694824219,-1.0617714896738217,78.9000015258789,1.670043723592538,75.8499984741211,0.1262982272589206
10580,2022-03-02,80.27999877929688,80.58999633789062,78.62000274658203,78.66999816894531,2863700.0,0.029362751355980876,-1.3040975853514893,-2.515628352764466,63.44085580449068,57.18301764792513,-3.2239431892454746,-3.611244854411922,-9.13499459287992,-12.983570015524293,23.843316612721154,2.5999984741210938,1.3205071374396482,3.4194984436035156,0.9819207371776315,5.8570761500294,2.2007095903905736,4.638287296816458,-6.584368261718751,95.71826450191314,37.532975902938034,1.218788853212939,3,-3.3100013732910156,-7.165000915527344,-11.784997940063477,-13.319997787475586,13.700004577636719,2,0.11235680629814704,-1.1898751291683969,77.98999786376953,-1.3276068454769077,78.44999694824219,-1.0617714896738217,78.9000015258789,0.11235680629814704
10581,2022-03-03,81.93000030517578,82.4000015258789,80.55999755859375,81.62999725341797,5261800.0,0.020553083594520682,1.9677351873500277,0.18633722858794652,72.93230494864981,59.18958619574377,-4.565517761540605,-5.110572428699797,-10.436425822363645,-14.4845068074776,23.257761566912155,2.1200027465820312,1.0796504371338642,4.807500076293948,1.4822739855679146,8.132726167019982,3.1448870309309314,6.470113121656965,-7.820707838378908,92.17968296766838,32.023019296695466,1.6626130453630172,3,-4.055000305175781,-5.915000915527344,-13.69999885559082,-14.969999313354492,13.319999694824219,3,0.10167218113056031,-1.3040975853514893,80.27999877929688,-1.1898751291683969,77.98999786376953,-1.3276068454769077,78.44999694824219,0.10167218113056031
10582,2022-03-04,82.80000305175781,83.11000061035156,80.8499984741211,81.5199966430664,5050600.0,0.010618854428675828,1.378947706565691,4.266644626417781,74.70724237865343,60.804203319479306,-4.996875489307257,-5.711875777516667,-10.960227151756442,-15.209730127988962,22.756630347530358,2.2600021362304688,1.0195848674076444,5.321002578735346,1.2144279215401355,9.427577235930556,3.2677152501377407,7.374289907332951,-8.027453860234374,94.53266915866723,30.93342817707041,2.0532873285976017,3,-4.570003509521484,-4.870002746582031,-14.370004653930664,-15.640005111694336,11.769996643066406,4,0.10108689382481617,1.9677351873500277,81.93000030517578,-1.3040975853514893,80.27999877929688,-1.1898751291683969,77.98999786376953,0.10108689382481617
10583,2022-03-07,83.97000122070312,87.98999786376953,83.05999755859375,84.9000015258789,8597900.0,0.014130412147617344,-2.585444820210349,-0.7265591006896223,78.79673979422483,63.013576039478906,-5.563653999386602,-6.568075170867388,-11.756520565394908,-16.21741458376445,23.045397710755953,5.189994812011719,1.1130357557294843,6.078000640869135,1.1427113622792575,11.013289919459012,3.610356001574189,8.54564528016408,-8.363706887296871,61.60462106616221,-4.624788535405216,2.46764463929494,3,-3.3000030517578125,-3.3000030517578125,-13.844999313354492,-15.454999923706055,11.099998474121094,0,0.07693222568252045,1.378947706565691,82.80000305175781,1.9677351873500277,81.93000030517578,-1.3040975853514893,80.27999877929688,0.07693222568252045
10584,2022-03-08,83.12999725341797,86.4000015258789,83.08999633789062,84.0999984741211,5457600.0,-0.010003619805569963,-5.304753462281837,1.0430117230120513,72.95136612475346,66.72614927875567,-4.154045789701215,-5.444066790140283,-10.571302865247134,-15.210829065135584,23.349770421110215,3.3100051879882812,1.3552754961499147,4.880496978759766,-0.4884367855646303,10.249430743084162,2.1960300965975676,7.564963860921964,-6.037658496368124,48.132303703800204,-17.843752476135194,2.6844668821621993,3,-2.4599990844726562,-2.4599990844726562,-12.639997482299805,-14.249998092651367,12.42000579833983,1,0.09346811655453857,-2.585444820210349,83.97000122070312,1.378947706565691,82.80000305175781,1.9677351873500277,81.93000030517578,0.09346811655453857
10585,2022-03-09,81.77999877929688,83.5999984741211,80.44000244140625,83.29000091552734,5769900.0,-0.016239606865445788,1.9671362511327695,1.5567012741859367,66.22337767745044,68.37537222634214,-1.9878297989463363,-3.8927709830529693,-8.904970000883807,-13.72036698203209,22.822552588601937,3.1599960327148438,1.575866543863583,3.275998687744135,-2.2615833316163503,8.81358070710462,0.5072076780638923,6.0447896974243776,-3.3799409294406644,17.748306627067894,-46.32588015224589,2.768791009680243,3,0.4099998474121094,-1.1100006103515625,-11.207498550415039,-12.899999618530273,15.1300048828125,2,0.13511865024086056,-5.304753462281837,83.12999725341797,-2.585444820210349,83.97000122070312,1.378947706565691,82.80000305175781,0.13511865024086056
10586,2022-03-10,84.30999755859375,84.44999694824219,81.08999633789062,81.69000244140625,3395900.0,0.030936644865019902,1.3172466772601472,-1.7350936494222384,72.11313342751134,68.97276081283398,-3.566647449075674,-6.186269112802449,-11.11043808503976,-16.09025158726766,22.073113879285945,3.3600006103515625,1.8833363879728324,5.454497528076175,-0.6221749111262511,11.5311699672786,2.416161308474969,8.49283374767738,-4.759146907067944,51.2582445510427,-12.31703675335455,3.0383362196012094,3,-1.5949974060058594,-3.6399993896484375,-13.607498168945312,-15.429998397827148,12.150001525878906,3,0.1146958377222036,1.9671362511327695,81.77999877929688,-5.304753462281837,83.12999725341797,-2.585444820210349,83.97000122070312,0.1146958377222036
10587,2022-03-11,83.5999984741211,85.29000091552734,83.55999755859375,84.87999725341797,3017200.0,-0.008421291721414481,-1.5441214419549192,-0.48855006289894237,70.28698439903638,69.81366855176053,-2.368963834323452,-5.177827639493813,-10.08004652962444,-15.220246331382242,22.055910802321197,1.7300033569335938,2.5003362622604755,4.386498641967776,-1.9299062715952857,10.702903555530838,1.2282961851862524,7.5447010987493,-3.1599960327148438,41.85427746558434,-21.869844939565418,3.15820245678153,3,-0.845001220703125,-2.9300003051757812,-12.360000610351562,-14.280000686645508,12.330001831054688,4,0.1393540877812962,1.3172466772601472,84.30999755859375,1.9671362511327695,81.77999877929688,-5.304753462281837,83.12999725341797,0.1393540877812962
10588,2022-03-14,82.56999969482422,84.1500015258789,81.11000061035156,84.0,3647200.0,-0.01232055978584401,2.5144451059513573,1.117188803852848,65.8549705806098,70.81188612615335,-0.7745333154610705,-3.8655915210220826,-8.730182419140192,-14.046422075927069,21.793352768657904,3.0400009155273438,3.0081321324222188,3.051499938964838,-3.2961381635150957,9.399138041444772,-0.12231911227512171,6.225318990204798,5.4199981689453125,35.738214439783455,-28.31753855073432,3.1738190512399647,3,0.7350006103515625,-1.9000015258789062,-11.330001831054688,-13.250001907348633,15.650001525878906,0,0.1453312346415354,-1.5441214419549192,83.5999984741211,1.3172466772601472,84.30999755859375,1.9671362511327695,81.77999877929688,0.1453312346415354
10589,2022-03-15,82.80999755859375,83.3499984741211,81.37999725341797,82.52999877929688,3693000.0,0.0029065988210796867,1.897059318515859,-0.19580330037933555,71.94201839634178,71.75645974747013,-0.2893394021791096,-3.7720908460548515,-8.66446477002961,-14.144528814553055,22.25827328872798,1.970001220703125,3.1490478103980024,2.956998062133792,-3.3414694935809734,9.255465617848557,-0.19223571572358367,6.1062318399911675,5.042400360107422,48.865894078801446,-21.723965121740676,3.1492337778573813,3,1.4050025939941406,-2.1399993896484375,-11.569999694824219,-13.489999771118164,13.240005493164048,1,0.14804978260693313,2.5144451059513573,82.56999969482422,-1.5441214419549192,83.5999984741211,1.3172466772601472,84.30999755859375,0.14804978260693313
10590,2022-03-16,81.44999694824219,82.9000015258789,80.0199966430664,82.9000015258789,4989000.0,-0.016423145156951202,2.972407987161611,-5.178610354223434,65.55554472370372,70.93681972247612,1.4014569727297896,-2.1564235048991804,-7.017920255811134,-12.649584026324021,22.318702665780933,2.8800048828125,3.36363125865671,1.3644977569580021,-4.801355336741125,7.530350850657129,-1.7184287898915613,4.447424303807566,6.267553024291999,27.134708650018098,-42.6788196087154,3.0829265468495635,3,2.5550003051757812,-0.779998779296875,-9.212499618530273,-12.129999160766602,10.730003356933594,2,0.17311242028008333,1.897059318515859,82.80999755859375,2.5144451059513573,82.56999969482422,-1.5441214419549192,83.5999984741211,0.17311242028008333
10591,2022-03-17,83.77999877929688,83.80999755859375,81.76000213623047,81.76000213623047,3530800.0,0.02860653061209195,-1.029701811039979,-1.393096735155613,64.12035718622029,69.76049914553911,-0.7135642818645209,-4.15773459906228,-9.069015293037978,-14.851278478985904,22.241918539199425,2.3600006103515625,3.7813946977027655,3.350499725341791,-2.8347033218515207,9.535702772535103,0.2578982017451352,6.443101248938447,3.629649060058597,71.34723127035831,4.791202615756291,3.092601523596654,3,0.22499847412109375,-3.1100006103515625,-10.632499694824219,-14.329999923706055,7.180000305175781,3,0.15672004146718965,2.972407987161611,81.44999694824219,1.897059318515859,82.80999755859375,2.5144451059513573,82.56999969482422,0.15672004146718965
10592,2022-03-18,83.9800033569336,84.04000091552734,82.22000122070312,83.70999908447266,9221900.0,0.00238725925699268,8.333346375053797,0.13366570354842974,66.2360667282812,68.36486880487871,-0.814205684630906,-3.9847369652250535,-8.964630045371024,-14.927056527150867,22.747554707368707,1.8199996948242188,3.9658608402512527,3.184004211425787,-2.926461915851476,9.29447033870305,0.12877114778714827,6.239237275064426,3.1340584345703206,95.88382644163983,30.876470464727348,3.0552330636386342,3,-0.7700042724609375,-3.3100051879882812,-10.260004043579102,-14.170003890991211,6.659996032714844,4,0.14860675433050785,-1.029701811039979,83.77999877929688,2.972407987161611,81.44999694824219,1.897059318515859,82.80999755859375,0.14860675433050785
10593,2022-03-21,87.16000366210938,87.5,85.26000213623047,85.33000183105469,4747800.0,0.03786616072947835,-1.2741080972224375,6.777677309974569,73.21519558476486,68.39418318932442,-3.9047429839475285,-6.6578570387654565,-11.816677936602773,-17.942799358674336,23.468284300986593,3.5199966430664062,3.97198636933679,5.825504302978516,-0.5428814699686484,12.19389007592568,2.6413114165049336,9.009697189452098,-7.140007019042969,95.45459645314911,30.843188989445494,3.1841928864735825,3,-3.400005340576172,-6.4900054931640625,-13.335004806518555,-17.245004653930664,6.7599945068359375,0,0.1006195075101739,8.333346375053797,83.9800033569336,-1.029701811039979,83.77999877929688,2.972407987161611,81.44999694824219,0.1006195075101739
10594,2022-03-22,87.55999755859375,87.80999755859375,86.58000183105469,87.5,3166300.0,0.004589190909571439,3.392861035422343,0.032785518339712,70.38073496782924,68.85611177714429,-4.034531232166373,-6.538553717330075,-11.896330042166468,-18.161289499520947,24.209336342167504,1.2299957275390625,3.884897434660715,5.68299827575683,-0.8724703794378001,12.23846693095146,2.405263948159515,8.960732603354145,-7.390400848388666,96.79075775842735,34.62231986872778,3.2777343275973116,3,-3.645000457763672,-6.8899993896484375,-13.482498168945312,-17.64499855041504,4.950004577636733,1,0.12174513430035061,-1.2741080972224375,87.16000366210938,8.333346375053797,83.9800033569336,-1.029701811039979,83.77999877929688,0.12174513430035061
10595,2022-03-23,89.08999633789062,89.52999877929688,87.41000366210938,88.0,7256600.0,0.01747371884373372,1.1522779731383515,18.16734486266531,70.18037456289025,68.64136079218639,-4.937825692940095,-7.354829949510162,-13.085472196346615,-19.503994770064352,25.82748649570412,2.1199951171875,3.659074789717579,6.520497131347653,-0.009010304201467534,13.050004566896774,3.255743413573086,9.785250849122221,-8.61478359374999,94.33716046970383,34.47926853790791,3.2647537177745627,3,-4.314998626708984,-7.649997711181641,-15.012496948242188,-19.174997329711914,0.470001220703125,2,0.07812332472739181,3.392861035422343,87.55999755859375,-1.2741080972224375,87.16000366210938,8.333346375053797,83.9800033569336,0.07812332472739181
10596,2022-03-24,90.43000030517578,91.0999984741211,89.23999786376953,89.5,5208300.0,0.01504101495529242,-1.565509983952014,0.8532141557241649,70.95002096931441,68.71503152221729,-5.9434275320666075,-7.9543551921114215,-14.079751805104564,-20.63743146533514,28.104942461463978,2.0100021362304688,3.6333372355248343,7.131501007080075,0.5058620559553617,13.757139958204789,3.8186815315177256,10.444320482642425,-9.411500398925767,92.45497324126507,35.455469277085086,3.3128194755623546,3,-4.870002746582031,-8.205001831054688,-16.352500915527344,-20.485000610351562,-1.1200027465820312,3,0.019351984895435548,1.1522779731383515,89.08999633789062,3.392861035422343,87.55999755859375,-1.2741080972224375,87.16000366210938,0.019351984895435548
10597,2022-03-25,93.48999786376952,93.5,90.36000061035156,90.38999938964844,4799700.0,0.0338383008765577,1.0128183496558216,3.333330598784204,73.68158548699262,69.58465540070426,-8.328864505208543,-10.398394012377466,-16.749405036334522,-23.46091164380674,29.750854549664297,3.1399993896484375,3.907884904853546,9.46199874877928,1.75148445941835,17.17251303814021,5.606741604098815,13.317255893459745,-11.664978072089824,99.87861482010256,41.66627221011583,3.855257144680466,3,-6.729999542236314,-10.06499862670897,-19.41249847412108,-23.44499778747557,-3.7299957275390483,4,-0.027061705392094404,-1.565509983952014,90.43000030517578,1.1522779731383515,89.08999633789062,3.392861035422343,87.55999755859375,-0.027061705392094404
10598,2022-03-28,92.3499984741211,93.0999984741211,91.56999969482422,92.9800033569336,3924000.0,-0.0121938112706943,2.517258313455872,-0.20322748158484846,72.59804896875988,69.6575476865285,-6.320330202256187,-8.604821620962241,-15.23973446773988,-22.08479060122265,31.48571377230784,1.9199981689452983,3.829033226131969,7.62699928283692,-0.46299724856220337,15.716995814236043,3.582001017137358,11.671997548536481,-9.357480661609372,83.38147644258439,22.907037041899322,4.0449982656995624,3,-5.590000152587891,-8.924999237060547,-18.229999542236328,-21.964998245239258,-1.1999969482421875,0,-0.018516503657028727,1.0128183496558216,93.48999786376952,-1.565509983952014,90.43000030517578,1.1522779731383515,89.08999633789062,-0.018516503657028727
10599,2022-03-29,87.83999633789062,90.3000030517578,85.66000366210938,90.0,9529000.0,-0.04883597412829721,2.362306501548012,3.428550668475102,62.860777136165936,69.35812906569096,-1.1418677368578045,-3.4984113312085725,-10.42580065042452,-17.386924879769936,32.21694951356905,6.689994812011719,3.7404238457299357,2.624497222900388,-4.920587608116037,10.169582053916812,-1.1480451926078246,6.3970396384086,-3.7967303066300815,27.806042016185224,-36.500210884669066,3.7725424155082123,3,-0.20999526977539062,-4.414997100830078,-13.71999740600586,-17.304996490478516,1.57000732421875,1,0.06921678147238297,2.517258313455872,92.3499984741211,1.0128183496558216,93.48999786376952,-1.565509983952014,90.43000030517578,0.06921678147238297
10600,2022-03-30,89.30000305175781,89.80000305175781,88.33000183105469,88.33000183105469,3247900.0,0.01662120645191112,-2.030926537675004,-0.44907387784512354,61.09382897812276,69.02184815368014,-1.5323972001488357,-4.477581771136585,-11.549617040255669,-18.63797295197014,32.42917651852496,1.9600067138671875,3.874394139635683,3.6335037231445284,-3.7459190791510366,11.012926525440093,-0.056207678003247,7.323215124292304,-4.311063623623326,46.42858533053589,-18.72146502199775,3.6897114011477803,3,-1.44000244140625,-5.875003814697266,-15.180004119873047,-18.765003204345703,0.43000030517578125,2,0.035946237119523605,2.362306501548012,87.83999633789062,2.517258313455872,92.3499984741211,1.0128183496558216,93.48999786376952,0.035946237119523605
10601,2022-03-31,90.26000213623048,90.79000091552734,88.62000274658203,88.88999938964844,3966000.0,0.010750269335559448,-1.2722541112935246,1.412372188139074,64.64380398701195,68.84493007131688,-1.6500648360748187,-5.039919664444909,-12.146634880777654,-19.385461028489104,32.090031891889446,2.1699981689453125,3.945937594646523,4.1770027160644645,-3.2545775624015505,11.60858299453048,0.461212576831457,7.892792855297472,-4.599998474121108,58.67347733173497,-9.034063508851162,3.715790139233008,3,-0.8800010681152486,-6.835002899169936,-16.140003204345717,-19.725002288818374,-5.9000015258789205,3,-0.007755423898397562,-2.030926537675004,89.30000305175781,2.362306501548012,87.83999633789062,2.517258313455872,92.3499984741211,-0.007755423898397562
10602,2022-04-01,91.16999816894531,91.48999786376952,90.25,90.66000366210938,2762000.0,0.010081941182998877,1.1565294695220942,0.37225801780930623,69.00972022521216,68.37765503136659,-1.6012974851894057,-5.5766216761744545,-12.607569516005782,-20.06447970629742,31.563945735621147,1.239997863769517,4.315725558847973,4.668498992919922,-2.9255635218223404,12.262561507662184,0.8714677355487908,8.465530250291053,-4.725994873046872,74.05911759427795,2.2123444218107977,3.797031257371128,4,-1.589996337890625,-6.224998474121094,-17.487499237060547,-20.634998321533203,-6.1999969482421875,4,-0.0204014549490813,-1.2722541112935246,90.26000213623048,-2.030926537675004,89.30000305175781,2.362306501548012,87.83999633789062,-0.0204014549490813
10603,2022-04-04,90.43000030517578,91.54000091552734,89.44999694824219,91.45999908447266,2826700.0,-0.008116681788215674,2.5126045032569113,-2.0196272028244024,66.479242736484,67.94415589455045,-0.3896461462014571,-4.561724369974428,-11.419462415788914,-19.105521932122315,29.657052618463307,2.0900039672851562,4.5951532701118225,3.605501174926758,-4.084130132845345,11.295132482698861,-0.2393144789592867,7.450316828812802,-3.280397338867189,81.12242978164092,6.10564429428733,3.8448156538860503,4,-0.8499984741210938,-4.959999084472656,-16.152502059936523,-19.380001068115234,-6.069999694824219,0,-0.007409025397370983,1.1565294695220942,91.16999816894531,-1.2722541112935246,90.26000213623048,-2.030926537675004,89.30000305175781,-0.007409025397370983
10604,2022-04-05,90.9000015258789,91.45999908447266,90.06999969482422,90.1999969482422,3187400.0,0.005197403727933203,-1.8958348234508737,-0.6796169002399791,71.25506781511405,68.06356625590864,-0.3755350966227553,-4.658619654870449,-11.415370433917303,-19.366935732148804,27.647108627764496,1.3899993896484375,4.881258305864108,3.687002182006836,-4.001831391486164,11.375835755499835,-0.15741460473967095,7.531418968753343,-3.115358856201169,80.06231862357127,-0.9694547902832937,3.844416786746501,4,-1.3199996948242188,-5.390003204345703,-16.62250328063965,-19.85000228881836,-6.459999084472656,1,0.002750274981335732,2.5126045032569113,90.43000030517578,1.1565294695220942,91.16999816894531,-1.2722541112935246,90.26000213623048,0.002750274981335732
10605,2022-04-06,92.83000183105469,93.4000015258789,91.16999816894531,91.31999969482422,4388700.0,0.021232126213180713,-1.4640850443220186,2.1571318023782196,70.72836072529222,68.03893733990617,-1.9212660480351502,-6.027361543987368,-12.831983853487685,-21.086983499876453,27.220417833576338,2.5,4.787831401263247,5.064502334594721,-2.568381670375132,12.697386339564574,1.2480603321098016,8.88094433707964,-4.47382342834473,88.07531714666956,5.578157460929418,3.8164420024849237,4,-3.25,-6.770000457763672,-18.457502365112305,-21.685001373291016,-7.44000244140625,2,-0.03684151784430123,-1.8958348234508737,90.9000015258789,2.5126045032569113,90.43000030517578,1.1565294695220942,91.16999816894531,-0.03684151784430123
10606,2022-04-07,93.9800033569336,94.4499969482422,92.18000030517578,92.83000183105469,2818400.0,0.012388252754447215,1.172257327361185,0.7615893370520264,71.9490793148951,67.84643665411755,-2.8102729896103824,-6.762481487855155,-13.570378145630912,-22.01486071929554,26.64128374530657,2.2699966430664205,4.835655780802895,5.731003570556638,-2.1995300358419883,13.661537176955264,1.7657367673573248,9.69627037375595,-5.109442794494626,90.60012817382787,9.391617092763397,3.9652668031993152,4,-3.9250030517578125,-6.745006561279297,-18.9375057220459,-22.16500473022461,-6.8000030517578125,3,-0.04522238612674456,-1.4640850443220186,92.83000183105469,-1.8958348234508737,90.9000015258789,2.5126045032569113,90.43000030517578,-0.04522238612674456
10607,2022-04-08,95.25,96.02999877929688,94.16000366210938,95.06999969482422,4721300.0,0.013513477311157374,1.1494223138140442,0.15652179681954184,69.38188363836298,67.48908495074014,-4.251443327155542,-7.499438751721215,-14.467742831062878,-23.069379475644425,25.949825386649785,2.0499954223632812,4.833829681830736,6.418500137329104,-1.7810908614909948,14.618091136149204,2.318704637919055,10.518295636739154,-5.709907071264638,88.14591850695805,8.378424104913293,4.0997954994100505,4,-4.404998779296875,-7.225002288818359,-18.30500030517578,-22.529998779296875,-6.620002746582031,4,-0.11433070225352693,1.172257327361185,93.9800033569336,-1.4640850443220186,92.83000183105469,-1.8958348234508737,90.9000015258789,-0.11433070225352693
10608,2022-04-11,94.56999969482422,96.98999786376952,94.51000213623048,96.91000366210938,3784600.0,-0.007139110815493788,-1.016257439437782,-13.0,66.57210787349854,67.90145503266596,-3.6022323811532857,-6.191789784121639,-13.470778631108203,-22.166886019582705,26.51976858170614,2.479995727539034,4.702281917140795,5.138499832153315,-2.8862268964203253,13.163226560726955,1.1261364678664876,9.150863196440142,-4.1213199470102495,65.02891894096933,-12.065363557564453,4.012363364286823,4,-1.9099998474121094,-6.06500244140625,-16.489999771118164,-21.494998931884766,-10.029998779296875,0,-0.10151209162630992,1.1494223138140442,95.25,1.172257327361185,93.9800033569336,-1.4640850443220186,92.83000183105469,-0.10151209162630992
10609,2022-04-12,95.06999969482422,96.3000030517578,94.2699966430664,95.0199966430664,4400600.0,0.005287088945897134,-1.619357950797867,-0.021368789308432425,64.8608413036859,68.32001195772854,-3.3176944373837074,-6.035658760912682,-13.611810755382066,-22.427410942732138,27.080961679220533,2.030006408691392,4.22880704892674,5.025499725341803,-2.7383183878456094,12.789317838529215,1.1435906687480895,8.907408781935516,-3.5747090484573647,67.01033900993542,-7.576377412459948,3.881909056593708,4,-2.2649993896484375,-6.56500244140625,-14.400001525878906,-18.875,-11.209999084472656,1,-0.11265382474862606,-1.016257439437782,94.56999969482422,1.1494223138140442,95.25,1.172257327361185,93.9800033569336,-0.11265382474862606
10610,2022-04-13,95.5500030517578,96.1500015258789,93.91000366210938,95.27999877929688,2781600.0,0.0050489466548269135,2.0476136104133364,5.399755874274968,63.291802125376364,68.16978952865792,-3.1490585848489445,-5.697265070242096,-13.736953474497938,-22.67756615979799,28.240767933071353,2.2399978637695312,3.852871890913036,4.800502777099595,-2.200545474495044,11.801551028694234,1.2999786513022684,8.301026902896922,-3.1755592506065113,70.06246272539232,-2.1705142491838814,3.5005241257973205,4,-2.330005645751939,-7.0450057983398295,-14.880004882812486,-19.35500335693358,-11.550003051757798,2,-0.11627420466259375,-1.619357950797867,95.06999969482422,-1.016257439437782,94.56999969482422,1.1494223138140442,95.25,-0.11627420466259375
10611,2022-04-14,96.91000366210938,97.63999938964844,95.7300033569336,95.94000244140624,2459800.0,0.014233391595130485,-1.7481969372632966,3.5925402656119965,59.738054635312054,67.13960446311347,-3.8739420162556115,-6.348662180695641,-14.756369770023298,-23.777517893463653,29.29425713781464,2.089996337890639,4.06152035665707,5.504003143310541,-1.2014967741932736,12.209503060814356,2.151253184558641,8.856753102062441,-3.7970712109391656,80.42904654958704,11.210028718301857,3.3527499587519043,4,-3.3650054931640625,-8.080005645751953,-15.480005264282227,-20.550003051757812,-10.340003967285156,3,-0.1188732208970612,2.0476136104133364,95.5500030517578,-1.619357950797867,95.06999969482422,-1.016257439437782,94.56999969482422,-0.1188732208970612
10612,2022-04-18,96.45999908447266,97.6999969482422,95.30999755859376,95.76000213623048,3077900.0,-0.0046435307051037045,-1.987487840698903,0.7216454302343621,62.181381394419105,66.66206431399515,-2.899557055490831,-5.181401970782446,-13.931105042038624,-23.084685676106346,30.256273671634077,2.3899993896484375,4.260262588055667,4.429998779296881,-1.660332927478592,10.520330486072353,1.3848329259091372,7.475164632684624,-2.5499954223632812,67.28232030630336,-0.13924197161388463,3.045165853387739,4,-2.575000762939453,-7.600002288818359,-14.767499923706055,-19.84000015258789,-8.699996948242188,0,-0.09620566936943598,-1.7481969372632966,96.91000366210938,2.0476136104133364,95.5500030517578,-1.619357950797867,95.06999969482422,-0.09620566936943598
10613,2022-04-19,95.93000030517578,96.0500030517578,94.01000213623048,95.5500030517578,3848700.0,-0.005494492891636282,5.580618962653259,0.542855585831094,81.38091373935421,67.78715830557738,-1.6844783746366119,-4.17472982817344,-13.025557239488109,-22.31774512829159,30.049821125720616,2.4499969482421733,4.30528663173294,3.4615001678466797,-2.4114558180563677,9.334456153749727,0.525022174895156,6.397978160798203,1.7699966430664205,53.29815887688652,-18.344073814836847,2.936477992951522,4,-1.4950027465820312,-7.070003509521484,-14.21750259399414,-19.115001678466797,-7.160003662109375,1,-0.07609718574517665,-1.987487840698903,96.45999908447266,-1.7481969372632966,96.91000366210938,2.0476136104133364,95.5500030517578,-0.07609718574517665
10614,2022-04-20,98.22000122070312,98.44000244140624,95.6500015258789,96.05999755859376,3258600.0,0.023871582489756182,1.146149512306784,5.684261248418647,82.50727906454289,69.09592700993856,-3.1591614115857567,-5.929152986448784,-14.914360490161073,-24.348216673237985,29.969435334033623,2.7900009155273295,4.244516398237778,5.218500900268552,-0.7133886593640284,11.150390459901132,2.252556120452269,8.184445680084835,-4.209999084472642,95.14345960293483,19.47280769051926,2.9659447798162892,4,-2.9099998474121094,-8.990001678466797,-16.232501983642578,-21.40500259399414,-9.910003662109375,2,-0.13927917058803974,5.580618962653259,95.93000030517578,-1.987487840698903,96.45999908447266,-1.7481969372632966,96.91000366210938,-0.13927917058803974
10615,2022-04-21,96.0500030517578,98.87999725341795,95.79000091552734,98.70999908447266,3600300.0,-0.02209324111154587,1.0600027974517858,-1.2314775569024858,69.39049161814182,68.81163948807709,-0.5412949080959351,-3.384519495469874,-12.382997292394236,-21.898015877463493,29.500086473591296,3.089996337890611,4.276691434430262,2.7005023956298686,-3.0798847909291,8.480889582188837,-0.18969119764962272,5.59069598890936,-2.0400009155273153,41.88917784183448,-34.44720904459517,2.890193593279484,4,0.3449974060058736,-6.600006103515611,-13.607503890991197,-19.235004425048814,-7.120002746582017,3,-0.1269130874971185,1.146149512306784,98.22000122070312,5.580618962653259,95.93000030517578,-1.987487840698903,96.45999908447266,-0.1269130874971185
10616,2022-04-22,92.18000030517578,96.12000274658205,92.0199966430664,95.95999908447266,4111600.0,-0.04029154215119202,-1.0000000000000069,1.4210542921144564,52.82281089983747,66.97174251712981,3.4045509072650475,0.6569955594467274,-8.208168978334413,-17.774016176449493,28.08656639725926,4.100006103515639,4.090267443124219,-1.2570003509521541,-6.902721318341776,4.3887206164374675,-4.079860834646965,1.5658601327426567,6.699996948242173,2.3324146920327378,-71.22310425916457,2.822860483694812,4,3.2699966430664062,-1.8600006103515625,-9.84250259399414,-15.365001678466797,-1.3600006103515625,4,-0.08873942588516659,1.0600027974517858,96.0500030517578,1.146149512306784,98.22000122070312,5.580618962653259,95.93000030517578,-0.08873942588516659
10617,2022-04-25,90.95999908447266,91.75,88.76000213623047,91.5,5029800.0,-0.01323498824760394,4.749990830062722,0.1428574311941419,51.44256526928799,65.29068222777309,4.416457443869348,1.7684042562991493,-6.664154132397215,-16.263019059334283,25.73248830107685,3.4199981689453125,3.757831618237006,-2.350501632690424,-8.103578032386451,3.4025747670056035,-5.227039832538438,0.5260365671575897,7.919998168945298,21.739110768006014,-48.75830191113903,2.8765381998480146,4,2.8600006103515625,-0.4099998474121094,-8.622501373291016,-14.145000457763672,-4.290000915527344,0,-0.048262966510933425,-1.0000000000000069,92.18000030517578,1.0600027974517858,96.0500030517578,1.146149512306784,98.22000122070312,-0.048262966510933425
10618,2022-04-26,90.63999938964844,95.97000122070312,89.95999908447266,94.61000061035156,7081100.0,-0.003518026583608891,-1.2551595015273098,7.351841647946425,49.28649283771046,63.56019906488692,4.60458214254551,2.0593083801240653,-6.018145875979627,-15.644702824642366,23.647322632860206,6.010002136230469,3.257928110709287,-2.5850013732910213,-8.447958705495466,3.2779559589134237,-5.516480039393244,0.3464772928112012,7.835198059082018,18.577056921944948,-48.61566271072934,2.9314786661022234,4,3.1800003051757812,1.4300003051757812,-8.700000762939453,-13.825000762939453,-1.3600006103515625,1,-0.031774021103390226,4.749990830062722,90.95999908447266,-1.0000000000000069,92.18000030517578,1.0600027974517858,96.0500030517578,-0.031774021103390226
10619,2022-04-27,93.91999816894531,95.5500030517578,89.62000274658203,92.80999755859376,7217600.0,0.03618710063309494,1.71395250582243,-0.2795970450998896,52.784864409687025,62.39276154092144,1.2787777336069865,-0.7819268809666511,-8.916017407786057,-18.613544438245327,23.970161252254503,5.930000305175767,2.838436073114565,0.3909973144531307,-4.898798300934203,5.6807929298404645,-2.253900493240536,3.0358951221467976,4.166591467285144,50.988127691398454,-13.002806798428317,2.6448978076936647,4,-0.09999847412109375,-1.6499977111816406,-11.704999923706055,-17.104999542236328,-6.0099945068359375,2,-0.054833918508121915,-1.2551595015273098,90.63999938964844,4.749990830062722,90.95999908447266,-1.0000000000000069,92.18000030517578,-0.054833918508121915
10620,2022-04-28,92.51000213623048,94.7300033569336,91.16000366210938,94.66999816894531,5018200.0,-0.01501273488292132,2.1315698773611738,-1.9459413018076965,46.2934919693224,60.89892124470037,2.472176435395582,0.9284887534255546,-7.154321564804249,-16.89950705445854,24.310446471797487,3.5699996948242188,2.4839151144106495,-1.1794986724853374,-6.11173282230088,3.752735477330205,-3.6456157473931086,1.2866184024224339,5.203523999999973,50.951082731240184,-9.274346087629397,2.4661170749077743,4,1.3099975585937358,-0.24000167846681109,-10.217504501342788,-15.695003509521499,-4.099998474121108,3,-0.045400545677772186,1.71395250582243,93.91999816894531,-1.2551595015273098,90.63999938964844,4.749990830062722,90.95999908447266,-0.045400545677772186
10621,2022-04-29,89.55999755859375,92.7300033569336,89.38999938964844,91.9800033569336,6341700.0,-0.03188849323873699,-1.420290856620015,1.1203751125867654,36.77359400715056,58.075833757226086,4.771738852634684,4.029981073969765,-3.882868942539858,-13.668789546104847,24.20274227376836,3.3400039672851562,2.0606734611419455,-4.094503021240229,-9.137888908636384,0.9488828661559268,-6.616195964938299,-1.572810077542158,7.795387617636706,11.09563833490824,-43.71442847006382,2.5216929436980755,4,4.260002136230469,2.710002899169922,-6.4524993896484375,-11.974998474121094,-0.04000091552734375,4,-0.007034359877084673,2.1315698773611738,92.51000213623048,1.71395250582243,93.91999816894531,-1.2551595015273098,90.63999938964844,-0.007034359877084673
10622,2022-05-02,89.30999755859375,90.4499969482422,88.0,90.20999908447266,3578500.0,-0.0027914248192831836,2.550727281773951,0.37190056589794923,37.52371969732888,53.20281219700105,4.359276020184751,4.356868682380906,-3.299638877142783,-13.153446054962956,23.755986303902223,2.4499969482422017,1.614617964464756,-4.251502990722656,-9.54993860695518,1.0469326255098679,-6.900720798838918,-1.6022851826063942,7.7015722960367015,16.436604240296216,-35.549074976305576,2.649217808116259,5,4.130001068115234,2.960002899169922,-5.417499542236328,-10.939998626708984,-0.6999969482421875,0,0.01690742556833902,-1.420290856620015,89.55999755859375,2.1315698773611738,92.51000213623048,1.71395250582243,93.91999816894531,0.01690742556833902
10623,2022-05-03,89.76000213623047,90.87999725341795,88.83999633789062,89.29000091552734,3859500.0,0.005038680886106706,-1.9780809712089786,-0.5222226931717034,37.37519254866592,48.188135917459164,3.2877598314049408,4.062376020506662,-3.395931886438234,-13.332317450472573,23.649091609289062,2.0400009155273295,1.1395454477925995,-3.767998504638669,-9.157489183246213,1.6214921739688748,-6.462743843942448,-1.07325316533489,6.7108735271221605,23.311277150023184,-25.667882133840127,2.6947453393037746,5,3.6799964904785156,2.509998321533203,-4.667503356933594,-10.19000244140625,-3.779998779296875,1,-0.03442517706935211,2.550727281773951,89.30999755859375,-1.420290856620015,89.55999755859375,2.1315698773611738,92.51000213623048,-0.03442517706935211
10624,2022-05-04,91.1500015258789,91.3000030517578,88.91999816894531,90.23999786376952,3413600.0,0.015485732582078304,2.9338705406121828,1.9361729757808237,39.972653814469524,44.91948727260669,0.8821861427795454,2.8375489261183873,-4.419091152003702,-14.426776229687391,23.581451671026024,2.380004882812486,0.6414438928366479,-2.3904991149902344,-7.755429523579821,2.974431293599352,-5.0729643192850205,0.2919660893045517,4.81262159767256,46.805348508981254,0.47271647101190695,2.6824652042947914,5,0.9099998474121094,1.1199989318847656,-6.057502746582031,-11.580001831054688,-6.470001220703125,2,-0.020515663360149317,-1.9780809712089786,89.76000213623047,2.550727281773951,89.30999755859375,-1.420290856620015,89.55999755859375,-0.020515663360149317
10625,2022-05-05,89.41000366210938,91.70999908447266,88.30999755859375,91.1500015258789,2934800.0,-0.019089389299412285,1.377629279874088,-1.912077869814518,33.19893024438666,42.7390560886677,1.7670752926373723,4.541012075332276,-2.2775188592979845,-12.401069818485354,22.90322930167838,3.4000015258789062,-0.15863369319360743,-3.9594970703124943,-9.629141990630401,1.7101478500054128,-6.794319530471441,-1.1246746101535479,6.074862074028999,29.809781425260212,-11.705505796841777,2.834822460158953,5,2.5749969482421875,4.029994964599609,-3.8825035095214844,-9.840003967285156,-7.400001525878906,3,-0.016776646220356684,2.9338705406121828,91.1500015258789,-1.9780809712089786,89.76000213623047,2.550727281773951,89.30999755859375,-0.016776646220356684
10626,2022-05-06,89.7300033569336,90.13999938964844,88.37000274658203,88.91000366210938,2597500.0,0.0035790144471252727,1.1585433365742916,-0.4712647710082652,34.83552278709763,40.89382914620211,1.187918190999568,4.096307529806353,-2.2036112575149502,-12.449600498711845,21.91937307974229,1.7699966430664062,-1.2501871014998756,-3.426997375488284,-9.314687511847524,2.4606927608709555,-6.370842443667897,-0.4831523073086714,5.305770435036479,46.63082975341215,8.028940487240952,2.9438450681796193,5,2.2549972534179688,3.7099952697753906,-4.087503433227539,-10.160003662109375,-7.060005187988281,4,-0.014710795112460207,1.377629279874088,89.41000366210938,2.9338705406121828,91.1500015258789,-1.9780809712089786,89.76000213623047,-0.014710795112460207
10627,2022-05-09,84.36000061035156,88.55000305175781,83.98999786376953,88.5199966430664,4329000.0,-0.05984623365298336,1.1611353672316385,-5.073167781613153,28.59785987489829,38.5950921503341,6.172344146162317,9.073848519360297,3.407694641998532,-6.839952121092779,20.872766351180967,5.7400054931640625,-2.204440033617061,-8.252500152587885,-15.237223525051903,-1.2677767801238673,-11.744861838819887,-4.760138466355883,10.25362675410031,4.792780933632184,-30.630302190639842,3.4923616862320057,5,5.409999847412109,7.0749969482421875,2.042499542236328,-4.790000915527344,-2.0800018310546875,0,0.06116638211690195,1.1585433365742916,89.7300033569336,1.377629279874088,89.41000366210938,2.9338705406121828,91.1500015258789,0.06116638211690195
10628,2022-05-10,84.97000122070312,88.08999633789062,84.08999633789062,85.30999755859375,4026600.0,0.007230922308418153,-2.809512737418802,0.0817299668597859,23.86588400433868,35.3818721052954,5.222694707040617,8.124301221907643,3.0655678053196596,-7.207999544645389,19.54964715884554,4.0,-2.6228714522031567,-7.162499618530276,-14.863534565400656,0.5385353283401031,-11.013017091965466,-3.3119821450950866,8.79373578369416,12.694341994473632,-14.547671580715253,3.8505174734351884,5,4.3899993896484375,6.464996337890625,2.292499542236328,-5.400001525878906,-5.94000244140625,1,0.04283864113634439,1.1611353672316385,84.36000061035156,1.1585433365742916,89.7300033569336,1.377629279874088,89.41000366210938,0.04283864113634439
10629,2022-05-11,84.36000061035156,86.51000213623047,84.11000061035156,85.12999725341797,3592300.0,-0.007179011434484184,-2.7795399523011395,2.264720402118302,25.430856993320518,33.06380155240629,4.84332673354767,8.317224148504636,3.9567063200734225,-6.374540648379963,18.268344411750746,2.4000015258789062,-2.9723449071026806,-7.2370002746582,-15.543635133400812,1.0696345840844117,-11.3903177040295,-3.0836828452869014,8.621837262795509,4.792780933632184,-19.745646151785614,4.153317429371303,5,4.0,7.0749969482421875,3.1650009155273438,-4.790000915527344,-7.0500030517578125,2,0.019203446359189025,-2.809512737418802,84.97000122070312,1.1611353672316385,84.36000061035156,1.1585433365742916,89.7300033569336,0.019203446359189025
10630,2022-05-12,84.44000244140625,84.56999969482422,82.55999755859375,84.19999694824219,3508300.0,0.0009483384361768099,7.040008544921875,-0.31169680455784,30.65001272201053,32.38340363183518,3.9093184915423933,7.760075726048925,4.090743607424116,-6.213979935908867,17.24488320592023,2.0100021362304688,-3.2794243534576566,-6.601498413085935,-15.2729963426505,2.0699995164786316,-10.937247377868218,-2.2657494483036515,7.822488230990615,24.802169243683608,-2.440030756494746,4.335748964782281,5,2.694995880126953,6.279994964599609,3.1049976348876953,-4.870002746582031,-5.040000915527344,3,0.0028422294745440446,-2.7795399523011395,84.36000061035156,-2.809512737418802,84.97000122070312,1.1611353672316385,84.36000061035156,0.0028422294745440446
10631,2022-05-13,85.38999938964844,85.98999786376953,84.41999816894531,85.37999725341797,2895600.0,0.011250555670002438,1.5950427813893076,0.04167461377074194,35.88444311423092,32.20126178926874,2.5765538622843565,6.221771136170005,3.317045229076683,-6.8986824831947615,15.603877003032668,1.5699996948242188,-3.9429519256609495,-5.0755012512207,-13.635386657596442,3.484384155155041,-9.355443954408571,-0.7955585480328295,5.902241971368113,47.24539625688746,18.509536404674716,4.279942703187871,5,1.7449989318847656,5.329998016357422,2.430002212524414,-5.819999694824219,-7.959999084472656,4,-0.03958305747250912,7.040008544921875,84.44000244140625,-2.7795399523011395,84.36000061035156,-2.809512737418802,84.97000122070312,-0.03958305747250912
10632,2022-05-16,87.18000030517578,87.48999786376953,85.83999633789062,85.83999633789062,3816900.0,0.02096265286710297,-1.4626815534312245,133.97177726926012,41.839626562810956,32.69731001306263,0.5058324648666286,3.900889808764177,1.6997306651740303,-8.420026879076005,13.892201335556909,2.0999984741210938,-4.357888537644101,-2.82150039672851,-11.011286889763838,5.368286096306818,-6.916393643246167,1.273392849789147,3.239016675598492,83.54437190616257,51.31249156943646,4.094893246517663,5,-0.045001983642578125,3.539997100830078,1.4649982452392578,-7.135002136230469,-15.430000305175781,0,-0.05173207295759452,1.5950427813893076,85.38999938964844,7.040008544921875,84.44000244140625,-2.7795399523011395,84.36000061035156,-0.05173207295759452
10633,2022-05-17,88.62999725341797,89.06999969482422,86.3499984741211,87.62999725341797,5854600.0,0.016632220040908807,1.8936108044932147,0.746266447274777,36.34486276347896,32.294222118508124,-1.253088023689358,1.9773326523282435,0.4051112696088097,-9.586855105492731,12.538677221016476,2.720001220703125,-4.28323580855799,-1.0065032958984403,-8.72066355299205,6.70765696119517,-4.8635834244452525,2.850576832648372,1.003117785138258,93.24113215021113,60.7635545556778,3.857080128546807,5,-1.4949989318847656,2.0900001525878906,0.8050022125244141,-5.799999237060547,-14.110000610351562,1,-0.07164615447256162,-1.4626815534312245,87.18000030517578,1.5950427813893076,85.38999938964844,7.040008544921875,84.44000244140625,-0.07164615447256162
10634,2022-05-18,84.54000091552734,88.45999908447266,84.18000030517578,88.19999694824219,4800000.0,-0.04614686296555082,1.047846156373373,-3.6599960327148438,31.927437374962693,32.15294513301657,2.0122893044699595,5.2595702302964895,4.633242575557347,-5.24769144724246,10.722918638515019,4.4499969482421875,-4.3285677784254375,-4.412499618530276,-11.304218212024992,2.4792189749644393,-7.858358915277634,-0.9666403217829185,4.529998779296875,30.414788129087906,0.26266666760426816,3.4458592967473547,5,1.80999755859375,6.179996490478516,6.042497634887695,0.3299980163574219,-8.5,2,-0.06517627249301883,1.8936108044932147,88.62999725341797,-1.4626815534312245,87.18000030517578,1.5950427813893076,85.38999938964844,-0.06517627249301883
10635,2022-05-19,83.86000061035156,84.72000122070312,81.44999694824219,83.37000274658203,4326800.0,-0.00804353321281881,1.9592811105088912,-0.13387934287078168,35.591513397341046,32.23694408971028,2.0363767302693105,5.248599671638161,5.489845373930066,-4.330007654299976,8.961803215965583,3.2700042724609375,-4.4462751166078505,-4.482999801635742,-10.86940287584433,1.9034032725728451,-7.676201338740043,-1.2897982645314414,5.209999084472656,31.627333247227334,-0.8966686756222089,3.1932015371042946,5,1.3999977111816406,6.304996490478516,6.7949981689453125,1.30999755859375,-7.870002746582031,3,-0.07810640357840981,1.047846156373373,84.54000091552734,1.8936108044932147,88.62999725341797,-1.4626815534312245,87.18000030517578,-0.07810640357840981
10636,2022-05-20,84.0,85.36000061035156,82.29000091552734,84.55999755859375,4850200.0,0.0016694417914320248,1.8425874906398791,-1.1428571428571428,36.502292697268544,33.11521440330698,1.1153952349370684,4.705612943382377,5.4501545424313065,-4.242828214495631,8.65658493104744,3.0699996948242188,-4.761295068596041,-3.9340003967285213,-10.333468289465301,2.4654674960082588,-7.1337343430969185,-0.7342664503601242,4.459999084472656,33.464594916342016,-1.0491479586981427,3.1997339463683905,5,1.2599983215332031,6.164997100830078,6.862497329711914,1.1699981689453125,-6.760002136230469,4,-0.05476188659667969,1.9592811105088912,83.86000061035156,1.047846156373373,84.54000091552734,1.8936108044932147,88.62999725341797,-0.05476188659667969
10637,2022-05-23,86.56999969482422,87.29000091552734,84.94000244140625,84.98999786376953,3171600.0,0.030595234462193144,-1.7976294277929155,-2.821444141689373,42.68012064180769,35.20568514080353,-1.2383772026023365,1.8865887929193548,3.0352840663885274,-6.569675693805479,9.223658797689744,3.2900009155273438,-4.727869110143885,-1.144500732421875,-7.406632105715005,5.117630640871255,-4.27556641906844,1.98656495422469,1.0487991333007756,67.19161287544968,29.969480644597454,3.1310656866465627,5,-1.3100013732910156,3.5949974060058594,4.617498397827148,-1.0750007629394531,-8.970001220703125,0,-0.10557929331025395,1.8425874906398791,84.0,1.9592811105088912,83.86000061035156,1.047846156373373,84.54000091552734,-0.10557929331025395
10638,2022-05-24,87.76000213623047,87.91000366210938,85.70999908447266,86.4000015258789,2657400.0,0.013746129670801022,1.6506020773968195,0.8607588824398582,42.14914320365363,37.063272497507214,-2.2249786830270466,0.4951478699639438,2.050642223920903,-7.50474248756548,8.6159717879614,2.2000045776367188,-4.760437863649969,0.1895015716552706,-5.9199678921806935,6.298971035491235,-2.8652331602627044,3.2442363035732456,-6.310005187988281,90.01431191262658,51.77352635944417,3.0547347319179816,5,-2.5000038146972656,2.4049949645996094,3.6124954223632812,-2.235004425048828,-11.349998474121094,1,-0.1824293726813957,-1.7976294277929155,86.56999969482422,1.8425874906398791,84.0,1.9592811105088912,83.86000061035156,-0.1824293726813957
10639,2022-05-25,88.7699966430664,89.38999938964844,87.54000091552734,87.62999725341797,2732200.0,0.011508597108602192,-1.8030448403019408,0.8382344691402349,48.465946226282945,39.04282066464859,-2.842554468979216,-0.9701967895223049,1.2542415989228601,-8.262996071271616,8.022698435635029,1.8499984741210938,-4.057615781872485,1.456996154785159,-3.9153154440063815,6.8293077535767,-1.2291596446106041,4.143151954180922,-7.190799560546878,92.19140357755076,50.69956290699312,2.686155799395767,5,-3.3499984741210938,1.3950004577636719,2.877500534057617,-3.2449989318847656,-16.389999389648438,2,-0.16052721120738078,1.6506020773968195,87.76000213623047,-1.7976294277929155,86.56999969482422,1.8425874906398791,84.0,-0.16052721120738078
10640,2022-05-26,88.30999755859375,89.5,87.63999938964844,89.4000015258789,3482600.0,-0.0051819207149714774,1.8837198299060225,-0.9561443428678508,46.619032585155885,40.2355528280847,-1.9845643899123928,-0.8864326594590608,1.9707367711947086,-7.556165405677177,7.409410853433382,1.8600006103515625,-3.2642895190969625,1.2069972991943416,-3.609561894183628,6.023556492572311,-1.201282297494643,3.6152768958833263,-6.418368383789073,83.49510967388302,40.891352051242535,2.4082795966889834,5,-2.8349990844726562,1.8549995422363281,3.960002899169922,-2.414997100830078,-16.089996337890625,3,-0.1389423279615114,-1.8030448403019408,88.7699966430664,1.6506020773968195,87.76000213623047,-1.7976294277929155,86.56999969482422,-0.1389423279615114
10641,2022-05-27,88.93000030517578,88.94999694824219,86.76000213623047,88.12000274658203,2790800.0,0.007020753750679898,4.152984471770936,-0.7431143215113145,64.06154412444792,42.7046547793777,-2.290478631439427,-1.6401442477277328,1.5446085769967084,-7.943344043949708,7.329361575446552,2.1899948120117188,-2.4599339796949096,1.8584999084472713,-2.8982714493185995,6.615271266213142,-0.5198857704356641,4.236885587330207,-6.581868880859389,87.5,38.456364608540326,2.378385678882939,5,-3.4550018310546875,-0.14500045776367188,3.9924983978271484,-2.81500244140625,-14.529998779296875,4,-0.1455077296413001,1.8837198299060225,88.30999755859375,-1.8030448403019408,88.7699966430664,1.6506020773968195,87.76000213623047,-0.1455077296413001
10642,2022-05-31,90.81999969482422,91.80999755859376,89.08999633789062,89.41000366210938,8762200.0,0.02125266370361678,-1.6536459011756788,1.7407410895938513,66.68568576018272,46.07585733456701,-4.034070305048147,-3.595564210338523,-0.1320047607401449,-9.578543119779525,7.909314288457256,2.879997253417983,-1.8099518595972057,3.672999191284177,-1.2773654403548562,8.62336382292321,1.1978168754646674,6.148181507103686,-8.042756155966813,83.77052276374242,28.88435053136257,2.475182315819514,5,-4.19000244140625,-2.1100006103515625,2.0649986267089844,-4.7050018310546875,-17.480003356933594,1,-0.14952655666908798,4.152984471770936,88.93000030517578,1.8837198299060225,88.30999755859375,-1.8030448403019408,88.7699966430664,-0.14952655666908798
10643,2022-06-01,86.66999816894531,91.20999908447266,85.70999908447266,90.88999938964844,4459100.0,-0.04569479783994557,1.2633742013469176,-2.9929170882685554,55.48172384550596,48.69300027573848,-0.2138180241528005,0.3278832232801392,4.085042395942963,-5.205026523856361,8.21836743995007,5.5,-1.4278521163863331,-0.32250213623046875,-5.120009600984105,4.475005328523167,-2.7212558686072867,2.0762515961463492,-3.1701343085089917,15.737693846078765,-43.606018895014635,2.398753732376818,6,-0.04000091552734375,2.0400009155273438,5.51500129699707,-0.5550003051757812,-14.040000915527344,2,-0.1046498198505107,-1.6536459011756788,90.81999969482422,4.152984471770936,88.93000030517578,1.8837198299060225,88.30999755859375,-0.1046498198505107
10644,2022-06-02,89.27999877929688,89.27999877929688,86.36000061035156,86.66000366210938,2989200.0,0.030114234054371414,1.2290103899734426,-0.6208517439127573,60.25423350740859,51.43330251019043,-2.3252682013720545,-2.5606840605020125,1.5609032155146707,-7.583486428077094,8.415098864219152,2.9199981689453125,-1.2293305168678899,2.3809986114501953,-2.14028106903595,6.902278291936341,0.12035877120712257,4.641638451693268,-5.11532422300796,58.52459980063498,-4.974059018114701,2.260639840243074,6,-2.229999542236328,-0.779998779296875,3.6650009155273438,-3.1650009155273438,-16.43000030517578,3,-0.14415317308642173,1.2633742013469176,86.66999816894531,-1.6536459011756788,90.81999969482422,4.152984471770936,88.93000030517578,-0.14415317308642173
10645,2022-06-03,87.91000366210938,89.33000183105469,87.4800033569336,89.0,2381100.0,-0.015344927597660152,1.1142839704241072,-0.4160299119414807,55.24563993561068,53.515896647784004,-0.3580135085753966,-1.3795577020832326,2.9532865964257837,-5.9894825142534955,8.82267540881083,1.8499984741210938,-1.0548633533868212,1.0860034942626982,-3.307864164808535,5.4798711533339315,-1.1109303352729256,3.282937323798322,-3.133703265636072,36.06565783532753,-28.270772133257267,2.19693382953562,6,0.464996337890625,0.17999649047851562,5.13499641418457,-1.7950057983398438,-15.220001220703125,4,-0.17665801116767654,1.2290103899734426,89.27999877929688,1.2633742013469176,86.66999816894531,-1.6536459011756788,90.81999969482422,-0.17665801116767654
10646,2022-06-06,88.41000366210938,88.91999816894531,87.6500015258789,88.41000366210938,1976000.0,0.005687634844400602,1.4902163181042993,-0.0,52.7056841200766,54.62984814536944,-0.18625536291170874,-2.0907110653765244,2.4387475591631897,-6.269074040988031,9.252277896323521,1.2699966430664062,-0.3737462815333856,1.652003479003909,-2.5952812106206693,5.8992881686284875,-0.471638865808373,3.775645823816191,-3.071007492666439,44.262381197164764,-16.915502437042754,2.1236423448122865,6,0.3499946594238281,-1.3200035095214844,4.63499641418457,-2.2950057983398438,-16.710006713867188,0,-0.1831241010155612,1.1142839704241072,87.91000366210938,1.2290103899734426,89.27999877929688,1.2633742013469176,86.66999816894531,-0.1831241010155612
10647,2022-06-07,89.5199966430664,89.70999908447266,87.16999816894531,87.63999938964844,2037100.0,0.012555060909162252,1.2477862961350064,100.0,51.9874944628071,55.722998285275374,-0.9317705692211575,-2.9453171758731003,1.2281660330513233,-7.149008251531939,8.551089149502412,2.5400009155273438,0.29673368380608167,2.5039966583251925,-1.7568217435645863,6.764815060214971,0.3735874573803102,4.634405859270075,-3.6633203624914046,69.27268288352273,11.648656434310226,2.130409200944887,6,-0.7599983215332031,-2.8899993896484375,3.525003433227539,-3.404998779296875,-17.519996643066406,1,-0.1689007560788217,1.4902163181042993,88.41000366210938,1.1142839704241072,87.91000366210938,1.2290103899734426,89.27999877929688,-0.1689007560788217
10648,2022-06-08,88.61000061035156,89.54000091552734,88.2300033569336,89.0,1694000.0,-0.010165282247978302,-1.2782687153358279,-0.20744678692449728,60.59344904128098,57.070498598052936,0.12457826491785795,-1.8431380018873256,2.06167657968291,-6.019573713852893,7.812007291511702,1.30999755859375,0.9671473232717176,1.4120006561279297,-2.791418282636073,5.615419594891932,-0.6897088132540716,3.513710125509931,-2.2770586275350553,67.164209696851,5.846479079209487,2.101709469382001,6,0.14999771118164062,-1.9800033569335938,4.244998931884766,-2.4950027465820312,-16.05999755859375,2,-0.1723282266931513,1.2477862961350064,89.5199966430664,1.4902163181042993,88.41000366210938,1.1142839704241072,87.91000366210938,-0.1723282266931513
10649,2022-06-09,85.9800033569336,88.61000061035156,85.86000061035156,88.23999786376953,2042500.0,-0.02968059175377913,-1.2,5.794866778825463,55.00946283749555,58.00276862609068,2.5895101293306766,0.963866575865822,4.728443677141826,-3.193582149187776,7.3037475012213,2.75,1.2885790672380608,-1.2989967346191378,-5.331092341525363,2.733098872287087,-3.315044538072243,0.7170510688339675,5.8299942016601705,3.1169556920259915,-59.39705510423888,2.016047803453109,6,2.7799949645996094,0.649993896484375,6.874996185302734,0.1349945068359375,-12.150001525878906,3,-0.15526873205732494,-1.2782687153358279,88.61000061035156,1.2477862961350064,89.5199966430664,1.4902163181042993,88.41000366210938,-0.15526873205732494
10650,2022-06-10,84.68000030517578,86.2300033569336,84.08999633789062,85.0,2706400.0,-0.015119830204716744,-1.8533281792796872,0.14159312947721642,51.52329923688911,56.6096303052508,3.710663828051068,2.406135369824227,6.003800957183984,-1.6986835635805164,6.515090136804812,2.1400070190429688,1.5143306645114336,-2.610999679565424,-6.608802719754095,1.3868033606232473,-4.60990119965976,-0.6120981594710884,7.010997314453135,10.498286102155099,-53.3897723949671,1.998901520094335,6,3.2699966430664062,1.9499969482421875,7.4850006103515625,1.43499755859375,-10.110000610351562,4,-0.13970243018919326,-1.2,85.9800033569336,-1.2782687153358279,88.61000061035156,1.2477862961350064,89.5199966430664,-0.13970243018919326
10651,2022-06-13,82.01000213623047,83.58000183105469,81.56999969482422,82.87000274658203,3099900.0,-0.031530445906034266,-1.3103399893013425,2.6875044703526214,39.83050616749562,53.625721461618916,5.9181929681951715,5.0698637462986085,8.58667122525128,1.1569739246225623,6.4750330197614865,3.1100006103515625,1.421389018928224,-5.111997985839849,-9.691597012080862,-0.5323989595988365,-7.401797498960349,-2.82219847271935,9.37695543212891,5.405435803420294,-55.666150549973814,2.2897995131205033,6,4.379997253417969,4.6199951171875,10.702497482299805,4.1049957275390625,-7.9900054931640625,0,-0.11364467079689078,-1.8533281792796872,84.68000030517578,-1.2,85.9800033569336,-1.2782687153358279,88.61000061035156,-0.11364467079689078
10652,2022-06-14,82.66999816894531,82.91999816894531,81.55000305175781,82.41000366210938,2525800.0,0.008047750463638481,2.6052763667757546,-0.3023189794361349,38.37366507235734,51.72482604238017,4.448331857903767,4.273784771298949,7.816083734345227,0.7220505995262556,6.986163982201264,1.3699951171875,1.4081771672623518,-4.226501846313482,-9.21955819965693,0.7665545070299657,-6.723030022985199,-1.7299736696417654,8.127941927001956,14.017464538583834,-41.60053906572365,2.496528176671724,6,2.960002899169922,3.9599990844726562,10.042501449584961,3.4449996948242188,-8.830001831054688,1,-0.1326962799525495,-1.3103399893013425,82.01000213623047,-1.8533281792796872,84.68000030517578,-1.2,85.9800033569336,-0.1326962799525495
10653,2022-06-15,82.27999877929688,83.44000244140625,81.47000122070312,83.19999694824219,3131600.0,-0.0047175444331258864,1.8142690542882367,-3.538529256411761,34.74376223815857,48.89032923468573,4.6378408959410535,4.3886759458916345,8.112535675269541,1.3363414457852798,7.974722671932232,1.970001220703125,0.9403368104470502,-4.299001312255854,-9.624438833343106,1.0264362088313987,-6.96172007279948,-1.6362825517122275,7.778106353115234,11.344504591528166,-38.009424543427386,2.6627187605436258,6,3.3100013732910156,4.349998474121094,8.322500228881836,3.8349990844726562,-6.659996032714844,2,-0.12493921890873327,2.6052763667757546,82.66999816894531,-1.3103399893013425,82.01000213623047,-1.8533281792796872,84.68000030517578,-0.12493921890873327
10654,2022-06-16,79.02999877929688,81.0,78.5,81.0,3485500.0,-0.039499271368703015,1.5380694932845878,2.1413099364768713,30.714867817312964,46.164687888208206,7.0191091795199725,7.59406684675028,11.21414233458259,4.799599961619435,8.614952780267954,3.779998779296875,0.11351732246482982,-7.273501205444333,-13.531519216096385,-1.0154831947922816,-10.402510210770359,-4.144492200118307,10.169295961944329,6.856384852944225,-36.60178297895488,3.1290090053260258,6,5.075000762939453,6.125,11.367500305175781,8.604999542236328,-0.1100006103515625,3,-0.08199412663076744,1.8142690542882367,82.27999877929688,2.6052763667757546,82.66999816894531,-1.3103399893013425,82.01000213623047,-0.08199412663076744
10655,2022-06-17,77.30999755859375,79.97000122070312,76.80000305175781,79.37999725341797,9168100.0,-0.021763902913708555,-1.0517862477809246,1.0507606153083513,26.90776703886779,43.29825265696278,7.909101311328442,9.273663599933315,12.700484903354848,6.72853568793019,8.677854677330513,3.1699981689453125,-0.2843135381909718,-8.66600227355957,-16.047209127532412,-1.2847954195867288,-12.356605700545984,-4.975398846573157,10.605381813698514,7.522044227990656,-29.110775916795795,3.690603426986419,6,5.945003509521484,6.995002746582031,12.587501525878906,10.85000228881836,3.1399993896484375,4,-0.045013527841616496,1.5380694932845878,79.02999877929688,1.8142690542882367,82.27999877929688,2.6052763667757546,82.66999816894531,-0.045013527841616496
10656,2022-06-21,79.4000015258789,79.58000183105469,78.31999969482422,79.47000122070312,3138700.0,0.027034071055313857,7.689642471916025,0.0338162826783233,27.48421773390004,40.57566635375088,4.924484755425723,7.190004809446677,10.359217119150415,4.799468859168655,8.971504201916831,2.2700042724609375,-1.0392947292216803,-6.345998382568354,-14.254311111519812,1.5623143463831042,-10.300154747044076,-2.391842018092632,6.959225161538541,39.15660712521171,8.135825351998484,3.9541563644757267,6,3.770000457763672,4.904998779296875,9.527496337890625,8.799995422363281,-0.0500030517578125,1,-0.06083125614903728,-1.0517862477809246,77.30999755859375,1.5380694932845878,79.02999877929688,1.8142690542882367,82.27999877929688,-0.06083125614903728
10657,2022-06-22,77.43000030517578,78.5999984741211,77.3499984741211,78.0199966430664,2843500.0,-0.024811098020710243,-2.3333333333333335,8.428555858310627,30.069016771842442,37.18406276825771,5.586666091141112,8.896267401230773,12.008940369457548,6.889769021111221,10.010755000877861,2.0500030517578125,-1.662912321785356,-7.858999633789068,-16.581283169306232,0.8632839017280958,-12.22014140154765,-3.497857866030486,7.590935073249312,9.487911315174454,-22.496718807298333,4.361141767758584,6,5.275001525878906,6.875,11.49749755859375,11.319999694824219,5.339996337890625,2,-0.044039824986045306,7.689642471916025,79.4000015258789,-1.0517862477809246,77.30999755859375,1.5380694932845878,79.02999877929688,-0.044039824986045306
10658,2022-06-23,71.75,77.48999786376953,71.5999984741211,77.48999786376953,6445200.0,-0.0733565837890886,1.0522653594788616,9.728870325350437,16.609506725206202,32.91740097800334,9.637001273218942,14.034917545476333,17.317978962679064,12.630797126163387,11.663406952099347,5.8899993896484375,-2.459189665962171,-12.738499832153323,-23.259198747495404,-2.2178009168112425,-17.998849289824363,-7.478150374482283,12.120004852691679,1.5957606545694791,-25.91508842577608,5.2603494576710395,6,7.165000915527344,9.954998016357422,17.17749786376953,17.699996948242188,12.510002136230469,3,0.029128868820775367,-2.3333333333333335,77.43000030517578,7.689642471916025,79.4000015258789,-1.0517862477809246,77.30999755859375,0.029128868820775367
10659,2022-06-24,74.5199966430664,74.72000122070312,71.55000305175781,71.9000015258789,12491700.0,0.038606224990472615,1.0993335657516459,-0.4564453122403978,25.78659372612364,30.057767032362733,5.66632340986061,10.690727962723571,14.185440823216283,9.953244992186498,13.588442257365783,3.1699981689453125,-3.348542489243684,-9.256003189086911,-20.463528553849756,1.9515221756759331,-14.859765871468326,-3.652240506705496,7.386807189053982,35.273090702828675,8.479015701524517,5.603762682381421,6,3.0450057983398438,7.160003662109375,14.407501220703125,14.930000305175781,8.270004272460938,4,0.014761220518895168,1.0522653594788616,71.75,-2.3333333333333335,77.43000030517578,7.689642471916025,79.4000015258789,0.014761220518895168
10660,2022-06-27,76.04000091552734,76.56999969482422,74.5999984741211,75.05000305175781,3615500.0,0.020397267054927726,-1.0846496344766619,0.3778624842752644,28.426915192878454,28.79070136851638,3.1199442070640373,8.647727642001115,12.29760850616546,8.526999925090308,15.300723929797524,2.0500030517578125,-4.434809158899782,-7.122499084472651,-18.62446112105529,4.379462952109989,-12.873480102763978,-1.3715180661813235,4.002578776127777,55.915299456156156,30.03660270693406,5.75098101829132,6,1.4550018310546875,5.6399993896484375,12.494997024536133,13.409996032714844,6.209999084472656,0,0.037874766159160744,1.0993335657516459,74.5199966430664,1.0522653594788616,71.75,-2.3333333333333335,77.43000030517578,0.037874766159160744
10661,2022-06-28,75.98999786376953,78.29000091552734,75.66000366210938,76.55999755859375,2727200.0,-0.0006575887842684702,-3.276459678569878,-0.5757585098758486,25.498010720390567,27.36007310718674,2.487828475653373,8.093553007780002,11.927775063667525,8.65290132788573,16.928060167988114,2.6299972534179688,-5.3006401817910245,-6.525502014160153,-18.116881885218106,5.065877856897799,-12.321191949689137,-0.7298120786311699,2.523918032704074,62.978690708473614,40.82973199611433,5.79568993552898,6,1.5050048828125,5.69000244140625,11.72249984741211,13.459999084472656,6.029998779296875,1,0.05869192275104784,-1.0846496344766619,76.04000091552734,1.0993335657516459,74.5199966430664,1.0522653594788616,71.75,0.05869192275104784
10662,2022-06-29,77.23999786376953,77.56999969482422,76.33000183105469,76.6500015258789,3522500.0,0.01644953329569665,-1.0162636926397797,-1.0350818487237488,29.660105752398763,26.79522238654676,0.43201202892250024,6.086043728207557,10.278314771658955,7.50312546290921,17.98363878336993,1.5800018310546875,-6.028409139447206,-4.596501922607416,-15.721209337358033,6.528205492143201,-10.158855629982725,0.9658517847678922,-5.689994812011719,84.42131476922206,65.15885727512531,5.562353707375309,6,-0.964996337890625,4.44000244140625,10.47249984741211,12.209999084472656,5.5200042724609375,2,0.027317460754893164,-3.276459678569878,75.98999786376953,-1.0846496344766619,76.04000091552734,1.0993335657516459,74.5199966430664,0.027317460754893164
10663,2022-06-30,77.5999984741211,78.08000183105469,75.88999938964844,76.30000305175781,3971500.0,0.004660805545159574,-1.066037362392172,2.203395748202555,33.683796157377,27.125103313220546,-0.7394178289172544,5.2825398884157835,9.531887160791257,7.245821168214405,19.517459360945317,2.19000244140625,-6.277496026736969,-3.783001327514654,-14.817185422831088,7.2511827678017795,-9.300093375172878,1.7340907201435698,-5.929595489501949,89.7625718085859,65.6298951201635,5.517092047658217,6,-1.839996337890625,4.0800018310546875,10.112499237060547,11.849998474121094,4.8899993896484375,3,0.06662368905418803,-1.0162636926397797,77.23999786376953,-3.276459678569878,75.98999786376953,-1.0846496344766619,76.04000091552734,0.06662368905418803
10664,2022-07-01,76.41000366210938,77.76000213623047,74.87999725341797,77.51000213623047,2603600.0,-0.015334984992410372,2.600009536752259,-0.8461556519340583,33.82871188547493,27.89409718506578,0.04452990946086288,5.753916313585876,10.239834972125564,8.528323929009588,21.213727697631988,2.8800048828125,-6.615336521737547,-4.329496383666992,-14.916619124043947,6.257626356709963,-9.623057753855477,0.9640649865214925,-4.4832167236328075,49.05159865689664,22.236132166314544,5.293561370188479,7,-0.845001220703125,5.269996643066406,11.302494049072266,13.039993286132812,6.4499969482421875,4,0.10273521918457651,-1.066037362392172,77.5999984741211,-1.0162636926397797,77.23999786376953,-3.276459678569878,75.98999786376953,0.10273521918457651
10665,2022-07-05,72.37999725341797,74.97000122070312,71.16000366210938,74.61000061035156,4154000.0,-0.05274186906877254,1.583045184049159,2.0272785911956666,32.120308122058944,28.40921833930566,3.6896824247741904,9.023435112392036,13.800982818417921,12.617006493810734,23.275781528972743,5.25,-6.990751368575644,-7.583002471923834,-18.233627929119848,3.0676229852721804,-12.908315200521841,-2.2576897433258267,5.700004577636719,17.110716146822565,-11.900208031970305,5.325312728598008,7,2.5000038146972656,9.105003356933594,15.412500381469727,17.06999969482422,11.220001220703125,1,0.14382431689879338,2.600009536752259,76.41000366210938,-1.066037362392172,77.5999984741211,-1.0162636926397797,77.23999786376953,0.14382431689879338
10666,2022-07-06,72.22000122070312,73.12999725341797,70.7699966430664,72.54000091552734,2842600.0,-0.0022105006740282818,2.1466834853286,0.14349740498338984,30.230810043432413,28.427195369482323,3.0442206753835137,8.335702676127568,13.605355116169875,12.82592344616333,25.473666775513802,2.3600006103515625,-6.999495901229707,-6.933498382568359,-17.339129437788102,3.4721326726513837,-12.136313910178231,-1.7306828549584878,5.721600646972661,19.835889857087246,-10.614249500580662,5.20281552760987,7,2.30999755859375,9.069995880126953,15.599996566772461,17.229995727539062,11.919998168945312,2,0.13888117709449177,1.583045184049159,72.37999725341797,2.600009536752259,76.41000366210938,-1.066037362392172,77.5999984741211,0.13888117709449177
10667,2022-07-07,74.4000015258789,75.7300033569336,73.51000213623047,73.62000274658203,2993200.0,0.030185547886017572,-3.44000244140625,-2.4374985098824595,36.03827997490034,30.58594795278167,0.4349555033359991,5.23317829823452,11.127060982097987,10.721429657342185,27.66808520638122,3.5100021362304688,-6.697174111127978,-3.9974983215332003,-13.378523620125577,5.3835269770591765,-8.688010970829382,0.693014327762981,3.2547361328125106,49.65803428945965,16.09753510185584,4.6905126492961875,7,0.12999725341796875,6.889995574951172,12.729997634887695,15.049995422363281,12.199996948242188,3,0.10241928710897952,2.1466834853286,72.22000122070312,1.583045184049159,72.37999725341797,2.600009536752259,76.41000366210938,0.10241928710897952
10668,2022-07-08,73.33999633789062,75.30000305175781,73.2300033569336,74.80999755859375,2568300.0,-0.014247381266780934,-1.4497223601643268,-1.8846198990570837,39.070304700794836,32.06191583885625,1.9491994583297583,5.365636058909814,11.880620940640625,11.851065045324958,30.002085054653875,2.0699996948242188,-6.604416383122924,-4.294003295898435,-12.599255758776593,4.011249166979724,-8.446629527337507,-0.1413770644593626,4.039351680175798,36.76677646873915,-0.16452440611878671,4.152626231439079,7,1.19000244140625,7.650001525878906,14.330001831054688,16.825000762939453,12.790000915527344,4,0.12844295430477226,-3.44000244140625,74.4000015258789,2.1466834853286,72.22000122070312,1.583045184049159,72.37999725341797,0.12844295430477226
10669,2022-07-11,72.62999725341797,73.68000030517578,72.5199966430664,72.94999694824219,1896100.0,-0.009680926096608533,-3.296302575622713,0.21768668645809547,40.64748585345655,33.41975702336492,2.6405949921119856,5.295719715670202,12.163865965634074,12.632861096984229,31.74043173358216,1.160003662109375,-6.540572223418664,-4.3365020751953125,-11.933106805294827,3.260102654904202,-8.134804440245063,-0.5381997101455624,4.48497670964845,37.49996154544252,-3.021230906345778,3.7983023650497563,7,1.9000015258789062,7.6100006103515625,15.040000915527344,17.53499984741211,13.950004577636719,0,0.13575658795564038,-1.4497223601643268,73.33999633789062,-3.44000244140625,74.4000015258789,2.1466834853286,72.22000122070312,0.13575658795564038
10670,2022-07-12,72.8499984741211,73.9800033569336,71.55000305175781,71.91000366210938,2016500.0,0.0030290682778839617,-1.9277182080991273,-2.9374865889421358,35.8531307529402,34.57032591587044,2.146201323082778,4.367949431812505,11.556323715468366,12.475807370820775,33.116102208394004,2.4300003051757812,-5.514243992212343,-3.525000762939456,-10.400815755000266,3.3508142291213545,-6.962908258969861,-0.08709326690905073,4.011176396145331,41.9354640234542,1.1903689823024806,3.4379074960304057,7,1.5750007629394531,7.3899993896484375,14.92500114440918,17.314998626708984,13.5,1,0.13740566020445932,-3.296302575622713,72.62999725341797,-1.4497223601643268,73.33999633789062,-3.44000244140625,74.4000015258789,0.13740566020445932
10671,2022-07-13,72.69000244140625,73.30000305175781,72.0,72.47000122070312,2093000.0,-0.0021962393420184023,-1.2413774959880035,0.2340451435389223,38.8941026650321,35.596325572829706,1.9990914132415867,3.9989418076996515,11.41403130914847,12.696862893839139,33.899017395068384,1.3000030517578125,-4.915655877321072,-3.218996810913083,-9.740988354811392,3.3029947329852263,-6.479992582862238,0.04199896103607159,3.927525299772171,27.272710679873914,-16.70634921330419,3.260995771949153,7,1.7349967956542969,7.549995422363281,15.542497634887695,17.474994659423828,14.930000305175781,2,0.1500893612090486,-1.9277182080991273,72.8499984741211,-3.296302575622713,72.62999725341797,-1.4497223601643268,73.33999633789062,0.1500893612090486
10672,2022-07-14,71.69999694824219,71.91999816894531,70.01999664306639,71.16000366210938,3104000.0,-0.013619555095793046,2.8775710393149376,2.454501317797198,49.84984076797947,37.39255275178553,2.3698168241759134,4.347881935833115,12.092071360451556,13.746782718846319,34.86580236605504,2.670005798339858,-4.506820419365553,-3.6605022430419893,-9.60826294991817,2.287258463834192,-6.63438259648008,-0.6866218896038987,4.683629549011755,31.818148978197193,-16.798292801173623,2.973880353438089,7,2.19000244140625,8.165000915527344,16.22500228881836,18.46500015258789,15.530006408691406,3,0.17350073878505556,-1.2413774959880035,72.69000244140625,-1.9277182080991273,72.8499984741211,-3.296302575622713,72.62999725341797,0.17350073878505556
10673,2022-07-15,72.0,72.58000183105469,71.1500015258789,72.3499984741211,2048500.0,0.004184143159369658,2.530842336275184,-0.6481533809940943,41.11426700591788,38.20205887627919,1.331989385354234,3.41323754152738,11.462649664827381,13.513198256949906,35.999629132492295,1.4300003051757812,-4.013318760384237,-2.846499252319333,-8.000238503851804,2.307239999213138,-5.423368878085569,-0.2696296265530975,4.0018087060026915,50.00000000000018,-0.2917162124137249,2.576869625766236,7,0.875,7.779998779296875,15.694997787475586,18.164997100830078,14.540000915527344,4,0.2027777565850153,2.8775710393149376,71.69999694824219,-1.2413774959880035,72.69000244140625,-1.9277182080991273,72.8499984741211,0.2027777565850153
10674,2022-07-18,72.55000305175781,73.8499984741211,72.3499984741211,72.70999908447266,2211700.0,0.0076389312744140625,-4.357093227612703,0.457133514986376,36.790332799488056,38.72095050710465,0.19764889811985142,2.4800306155857754,10.538016463239956,13.028376847892034,36.2547636049988,1.8499984741210938,-3.7394870753938676,-1.972496414184576,-6.824790360486546,2.8797975321173936,-4.398643387335554,0.4536505589664017,3.0928969304686973,63.888942405875525,13.717499317562961,2.426146973150983,7,0.3249969482421875,6.764995574951172,15.144994735717773,17.614994049072266,15.5,0,0.1871811665117653,2.530842336275184,72.0,2.8775710393149376,71.69999694824219,-1.2413774959880035,72.69000244140625,0.1871811665117653
10675,2022-07-19,73.83000183105469,74.02999877929688,72.6500015258789,72.94999694824219,1862800.0,0.017642987256440312,1.1562477648236893,-5.500166897143675,42.520794576582105,40.08650434412128,-0.9555194900192276,0.9759913214923728,8.946631083466599,11.845136306776638,36.1246436879137,1.4799957275390625,-3.6664182688424916,-0.5184978485107479,-5.196362462916511,4.159366765895015,-2.8574301557136295,1.8204344586921337,1.4755239508222218,95.01254758856088,44.541873621278555,2.3389323072028807,7,-0.9550018310546875,4.2949981689453125,13.864995956420898,16.33499526977539,14.80999755859375,1,0.17269402253538946,-4.357093227612703,72.55000305175781,2.530842336275184,72.0,2.8775710393149376,71.69999694824219,0.17269402253538946
10676,2022-07-20,74.56999969482422,74.75,72.83999633789062,73.25,1988100.0,0.010022996687212293,1.273813470420207,1.4999913302815924,40.41637958324798,40.57295985615991,-1.4830753813363629,-0.1522155994992147,7.887109216982751,11.197442070944405,35.87534586831702,1.910003662109375,-3.512237311360977,0.4630001068115206,-3.571233085439218,4.497233299062259,-1.5541164893138415,2.4801167029368827,0.41839433872405607,96.19449942013418,47.95214660768369,2.0171165961253683,7,-1.9099998474121094,2.229999542236328,12.71999740600586,15.59499740600586,16.340003967285156,2,0.1579723592263138,1.1562477648236893,73.83000183105469,-4.357093227612703,72.55000305175781,2.530842336275184,72.0,0.1579723592263138
10677,2022-07-21,74.0199966430664,74.33999633789062,73.37999725341797,74.01000213623047,1548200.0,-0.007375661177533632,1.9538710737593314,0.007571597838337716,37.322949007368955,40.37880922355703,-1.1092993961934354,0.13620304300617647,8.277727014596834,11.788787742055177,35.40141650480078,1.19000244140625,-2.9780285022341815,0.08349723815918253,-3.635310080049095,3.80230455636746,-1.7759064209449633,1.9429008972633284,0.7300033569335938,79.72212037918108,35.214443425308765,1.8594036591041398,7,-1.6349983215332031,2.710002899169922,12.490001678466797,16.145000457763672,15.540000915527344,3,0.18373421670223178,1.273813470420207,74.56999969482422,1.1562477648236893,73.83000183105469,-4.357093227612703,72.55000305175781,0.18373421670223178
10678,2022-07-22,73.83999633789062,74.69999694824219,73.4000015258789,74.0,1480700.0,-0.0024317794290611427,-1.5000073360036386,-16.00916030534351,40.198305822542004,40.328900331233186,-0.9509141653671378,0.5067923445856479,8.27329911614045,12.016688982044485,33.824157377667404,1.2999954223632812,-2.3551863737774283,-0.20100288391112997,-3.7757796186979107,3.3737738508756507,-1.9883912513045203,1.5863854834822604,-3.819999694824233,62.08320485229184,17.400533121722532,1.7873883673933906,7,-1.4549980163574219,2.890003204345703,12.290002822875977,16.325000762939453,16.920005798339858,4,0.1813381322199763,1.9538710737593314,74.0199966430664,1.273813470420207,74.56999969482422,1.1562477648236893,73.83000183105469,0.1813381322199763
10679,2022-07-25,75.62000274658203,76.43000030517578,74.37000274658203,74.80000305175781,2709800.0,0.02410626350177658,-1.4523776004650297,-5.124880793438871,64.91713056502398,43.55823364368694,-2.5280350237101032,-1.2507031651290248,6.345410975312802,10.302765332141973,31.88219613886709,2.5900039672851562,-1.989656644619373,1.524003219604495,-2.1150741438656127,5.163080583074603,-0.2955354621305588,3.343541901339549,-5.506406097412125,78.57148623882838,29.145307513104356,1.8195386817350516,7,-2.3950042724609375,-0.11000442504882812,10.489995956420898,14.544994354248047,11.949996948242188,0,0.14440621227614137,-1.5000073360036386,73.83999633789062,1.9538710737593314,74.0199966430664,1.273813470420207,74.56999969482422,0.14440621227614137
10680,2022-07-26,78.91999816894531,80.0,76.6500015258789,78.27999877929688,5602400.0,0.043639186756210924,1.3928534449403545,0.7804873510174081,73.92853444940354,47.450948286394876,-5.449528396726961,-4.5575411202637355,2.9302519622567047,7.052148080987564,30.406036042622226,4.379997253417969,-1.5804213712167723,4.679998779296881,0.5255895411041536,8.834408017489608,2.602794160200517,6.757203398393244,-8.553745373535165,84.91618325881535,30.435594853655395,2.077204619096366,7,-3.9099998474121094,-3.9099998474121094,5.710000991821289,9.770000457763672,8.970001220703125,1,0.11568683596859386,-1.4523776004650297,75.62000274658203,-1.5000073360036386,73.83999633789062,1.9538710737593314,74.0199966430664,0.11568683596859386
10681,2022-07-27,80.44999694824219,80.86000061035156,77.62999725341797,78.25,4388900.0,0.019386705712050034,1.139072044624316,3.4374985098824595,72.65913557620156,49.98531437619734,-6.4402767807228685,-6.04627144850032,1.2698679613307036,5.5545798183522095,29.643566869875983,3.2300033569335938,-1.1084087418377493,5.986997604370117,1.034851934610856,10.939143274129378,3.5109247694904866,8.463070439249748,-9.50571932055665,94.51867007881324,37.79932848212215,2.4760728348796333,7,-4.444995880126953,-5.009998321533203,3.3300037384033203,7.390003204345703,7.1300048828125,2,0.10180239592395912,1.3928534449403545,78.91999816894531,-1.4523776004650297,75.62000274658203,-1.5000073360036386,73.83999633789062,0.10180239592395912
10682,2022-07-28,79.3499984741211,81.06999969482422,78.98999786376953,79.93000030517578,3022200.0,-0.01367307042694832,-2.1999953049990024,-0.26363756164212543,72.44211719860631,53.46618661982939,-4.627654644730029,-5.03841408356206,2.166304966345109,6.667050149437131,28.86393353154769,2.0800018310546875,-0.5209615851521647,4.781499099731448,-0.498776642265085,10.061774841727981,2.1413612287331887,7.421636970729708,-7.612463007822271,77.5749461366607,17.57447400183213,2.6401378709982635,7,-2.6399993896484375,-3.8050003051757812,4.387502670288086,8.490001678466797,8.260002136230469,3,0.14568374808171436,1.139072044624316,80.44999694824219,1.3928534449403545,78.91999816894531,-1.4523776004650297,75.62000274658203,0.14568374808171436
10683,2022-07-29,82.7699966430664,82.83999633789062,79.80999755859375,79.83000183105469,4656000.0,0.04310016678904782,-1.0335539369423572,-5.068940569835048,81.49066939618814,58.4328906861294,-7.106603532117433,-8.486328139696354,-1.468455877916611,3.260856041953076,28.44871434061393,3.4899978637695312,0.09926846855276494,7.942997360229498,1.6321986255158834,14.253796094943112,4.787597992872691,11.098396727586305,-10.09921475391505,99.17355669671288,34.826293650469154,3.1553993673568077,7,-5.024997711181641,-6.340000152587891,0.7350044250488281,5.070003509521484,2.9300003051757812,4,0.0820345679704233,-2.1999953049990024,79.3499984741211,1.139072044624316,80.44999694824219,1.3928534449403545,78.91999816894531,0.0820345679704233
10684,2022-08-01,84.26000213623047,84.81999969482422,82.76000213623047,82.88999938964844,3843400.0,0.018001758530805434,-1.5276086254429035,0.4659881510622783,82.84397480236937,62.913244044550204,-7.555392994690251,-9.863799743865584,-3.0284850142807613,1.8068715293357798,27.979695682945792,2.05999755859375,0.6008177144035756,9.040502929687506,1.4653513856352447,16.615654473739767,5.252927157661375,12.828078701713636,-10.368914513230393,93.14568318115006,24.890953780692044,3.787575772026127,8,-5.430004119873047,-6.840003967285156,-3.950002670288086,0.9799957275390625,2.970001220703125,0,0.07714217701408188,-1.0335539369423572,82.7699966430664,-2.1999953049990024,79.3499984741211,1.139072044624316,80.44999694824219,0.07714217701408188
10685,2022-08-02,82.79000091552734,84.43000030517578,82.6500015258789,84.06999969482422,3187700.0,-0.01744601451975336,-1.282053288469815,-0.934303805222505,77.034234633093,66.9818946056441,-5.23083392236785,-7.9832237272116515,-1.6251109190421005,3.326267063720209,26.73015521773121,1.779998779296875,1.2657602454761587,7.050001525878912,-1.1115281336321203,15.211531185389944,2.9692366961233887,11.130766355634435,-7.368865602471885,71.76636870654748,-1.6032290222762242,4.080764829755519,8,-3.69000244140625,-5.370002746582031,-3.167499542236328,2.424999237060547,7.5,1,0.05773642621618058,-1.5276086254429035,84.26000213623047,-1.0335539369423572,82.7699966430664,-2.1999953049990024,79.3499984741211,0.05773642621618058
10686,2022-08-03,82.25,82.8499984741211,81.45999908447266,82.44000244140625,2538300.0,-0.006522537861526567,1.7524890090797842,0.14843954891161815,78.9358110087535,71.60554593913126,-3.8966316346331666,-7.0128238154661915,-1.1638989830692026,3.872626808000234,25.166989814182855,1.3899993896484375,2.00853977990306,6.008500671386713,-2.4688358937253554,14.485837236498782,1.7698323888306788,10.247168953942747,-5.513023673496917,55.91768631813125,-21.76985070590782,4.238668282556035,8,-3.1399993896484375,-4.8300018310546875,-2.6624984741210938,2.9650001525878906,9.220001220703125,2,0.06857142115074089,-1.282053288469815,82.79000091552734,-1.5276086254429035,84.26000213623047,-1.0335539369423572,82.7699966430664,0.06857142115074089
10687,2022-08-04,82.0199966430664,82.58000183105469,81.37999725341797,81.83000183105469,2413200.0,-0.0027963933973689237,-1.201835247674443,-0.9999598458079023,77.58807933052945,75.75996521779653,-2.6960023877643664,-6.516798870178391,-1.099833170259359,4.119052752446379,24.5708569601679,1.2000045776367188,2.635449433686489,5.397497558593756,-3.409874570633235,14.204869687820747,0.9938114939802603,9.801183623207251,-4.151397044998362,44.111739364156485,-35.546427443955885,4.403686064613492,8,-2.4249954223632812,-4.599998474121094,-2.4324951171875,3.1950035095214844,6.19000244140625,3,0.06778841033344873,1.7524890090797842,82.25,-1.282053288469815,82.79000091552734,-1.5276086254429035,84.26000213623047,0.06778841033344873
10688,2022-08-05,82.76000213623047,83.80000305175781,81.4800033569336,81.87000274658203,2178400.0,0.009022257052562654,-1.7784457946913974,4.684335220656146,77.82014017286906,77.19363295200155,-2.277103348403699,-6.866969628999158,-2.0389617565709557,3.4163858116820194,24.01534297657573,2.3199996948242188,3.320096404205458,5.6665027618408175,-3.405302746664816,14.738308270346451,1.1306000075880007,10.202405516093634,-3.918206524616565,40.11639254094143,-39.82064615910632,4.5359027542528185,8,-2.0250015258789062,-5.340003967285156,-3.782501220703125,2.454998016357422,3.589996337890625,4,0.05860316999675219,-1.201835247674443,82.0199966430664,1.7524890090797842,82.25,-1.282053288469815,82.79000091552734,0.05860316999675219
10689,2022-08-08,82.48999786376953,83.33999633789062,82.25,82.9000015258789,2522000.0,-0.0032624971664027003,-1.4494316525794229,-0.4606785879609786,74.9711258096323,77.30947643647141,-1.039413069155529,-6.13494594807608,-2.0078836605417365,3.7187055616449243,23.27508987067815,1.089996337890625,4.16743628949493,4.903498458862302,-4.218507625730211,14.025504543454815,0.3424954165660381,9.464501501158566,-2.8112536805061836,36.39342622007654,-39.91669443652217,4.56100304229626,8,-1.2649993896484375,-5.069999694824219,-3.7699966430664062,2.7250022888183594,3.6800003051757812,0,0.038913797643368886,-1.7784457946913974,82.76000213623047,-1.201835247674443,82.0199966430664,1.7524890090797842,82.25,0.038913797643368886
10690,2022-08-09,82.86000061035156,84.0,82.5199966430664,82.9000015258789,1751600.0,0.004485425580845304,-3.111069903468153,0.09756233717901004,74.42542468512495,77.50573078190735,-0.8847977416143493,-6.02550421990486,-2.602609845301913,3.405213245604145,22.359203285528725,1.5100021362304688,5.057178960974696,4.773001098632818,-4.353220152511653,13.89922234977729,0.2098904730605824,9.336111724205054,-2.4614806554696997,56.48861852776136,-16.591358116456718,4.563110625572235,8,-0.9550018310546875,-5.44000244140625,-4.237499237060547,2.354999542236328,2.4000015258789062,1,0.05273959346358126,-1.4494316525794229,82.48999786376953,-1.7784457946913974,82.76000213623047,-1.201835247674443,82.0199966430664,0.05273959346358126
10691,2022-08-10,83.5999984741211,84.30000305175781,83.19999694824219,83.45999908447266,2005400.0,0.0089307006796846,-2.3333333333333335,-3.499904634751097,77.9137274708585,78.11368747882426,-1.2638894812246235,-6.225425275269231,-3.583353217528696,2.6893990831456165,21.427193281211476,1.44000244140625,5.547359888533123,4.967499160766607,-4.104514165987112,14.039512487520327,0.4314924973897405,9.503505824143474,-2.5824713556473,76.02728809529408,3.631040328530588,4.5360066633768605,8,-1.2849998474121094,-6.180000305175781,-5.417497634887695,1.4200019836425781,1.1699981689453125,2,0.08002395410900864,-3.111069903468153,82.86000061035156,-1.4494316525794229,82.48999786376953,-1.7784457946913974,82.76000213623047,0.08002395410900864
10692,2022-08-11,84.13999938964844,85.05999755859375,83.80999755859375,84.1500015258789,1731600.0,0.006459341212721403,-2.731310991926576,-0.0714441416893733,79.3949531088877,77.88083011356865,-1.1767188833552495,-6.098331851322371,-4.423718085760754,2.173773962785475,20.109161575348576,1.4599990844726562,5.636215328281537,4.885499954223633,-3.8860696414376292,13.657069549884895,0.4997151563929947,9.271284752054271,-2.590126110485585,74.3016855022089,0.5760843109207343,4.385784797830633,8,-0.9200019836425781,-6.600002288818359,-6.230001449584961,0.68499755859375,3.19000244140625,3,0.08711673263877495,-2.3333333333333335,83.5999984741211,-3.111069903468153,82.86000061035156,-1.4494316525794229,82.48999786376953,0.08711673263877495
10693,2022-08-12,86.5999984741211,86.66999816894531,84.51000213623047,84.61000061035156,2339300.0,0.029236975306839774,1.0281679042062017,-198.95728451563693,80.1648031952889,77.5831443794486,-3.393121439023048,-7.808815399759709,-7.027901150931655,-0.29807262177580185,19.187785919402643,2.529998779296875,5.738565054468751,6.615499114990229,-2.0433892767929933,15.27438750677345,2.2860549190986177,10.94494331088184,-4.488505310249295,98.41629584111521,24.258398155248088,4.329444195891612,8,-2.575000762939453,-8.255001068115234,-8.690000534057617,-3.154998779296875,0.15000152587890625,4,0.018591231393989993,-2.731310991926576,84.13999938964844,-2.3333333333333335,83.5999984741211,-3.111069903468153,82.86000061035156,0.018591231393989993
10694,2022-08-15,86.12999725341797,86.29000091552734,84.12000274658203,85.23999786376953,1765900.0,-0.005427265923608315,2.5867539313232197,0.44723635429566044,73.45475158829711,77.18542404113794,-2.9390370572283757,-6.6080700619413335,-6.79465912126048,0.15084102447482906,18.706344023363947,2.4799957275390625,5.948851866719565,5.466498184204099,-2.8611634040454845,13.794159772453682,1.302667390079307,9.63032897832889,-3.197973188632943,86.98793453062696,13.60467668675274,4.163830794124789,8,-2.104999542236328,-7.784999847412109,-8.369998931884766,-2.759998321533203,-0.12999725341796875,0,0.0025542926705990343,1.0281679042062017,86.5999984741211,-2.731310991926576,84.13999938964844,-2.3333333333333335,83.5999984741211,0.0025542926705990343
10695,2022-08-16,86.58000183105469,86.76000213623047,85.5,85.70999908447266,1758500.0,0.005224713711677875,1.0487783697951234,0.9775318463147428,71.44854678695711,76.35350579427167,-3.1233461976055708,-6.381060949187258,-7.436909464561268,-0.3422781762233882,18.327628196442944,1.2600021362304688,5.679317466154146,5.279002761840815,-2.7942467135546565,13.352252237236286,1.242378024143079,9.31562749953855,-2.975142427520808,94.94381902073864,23.23296512743171,4.036624737697734,8,-2.5100021362304688,-8.19000244140625,-9.195003509521484,-3.210002899169922,-0.5100021362304688,1,-0.004735546932759682,2.5867539313232197,86.12999725341797,1.0281679042062017,86.5999984741211,-2.731310991926576,84.13999938964844,-0.004735546932759682
10696,2022-08-17,86.3499984741211,86.81999969482422,85.58999633789062,86.11000061035156,1232400.0,-0.002656541372942023,1.0847509132641515,0.275858742644673,76.08042115077403,76.18598821874329,-2.5150846910198794,-5.5055521917566494,-7.421907184175751,-0.1785606514543474,18.256229046141716,1.2300033569335938,5.205960639657803,4.4599994659423885,-3.2565592166989745,12.176558148583752,0.601720124621707,8.31827880726307,-2.2299957275390625,84.38535258676846,12.862054776420862,3.858279341320681,8,-2.1999969482421875,-7.930000305175781,-9.017499923706055,-3.1899986267089844,-4.6999969482421875,2,-0.012623003557056145,1.0487783697951234,86.58000183105469,2.5867539313232197,86.12999725341797,1.0281679042062017,86.5999984741211,-0.012623003557056145
10697,2022-08-18,87.62000274658203,87.80999755859375,86.52999877929688,86.58000183105469,1485600.0,0.014707635146531617,-1.2455980672319522,4.333375719235782,71.51726322886894,75.48566855829884,-3.2488407829086157,-6.012711912944454,-8.9323716951682,-1.5569981261597832,18.286957083012673,1.4599990844726562,4.9484187941273206,5.050003433227545,-2.1243377960500425,12.224344662505132,1.4628328185887511,8.637174047866338,-2.960000610351557,94.85108186620629,25.717228066865644,3.58717061463879,8,-2.5900039672851562,-8.705005645751953,-10.287504196166992,-4.870002746582031,-6.1100006103515625,3,-0.03252688899997558,1.0847509132641515,86.3499984741211,1.0487783697951234,86.58000183105469,2.5867539313232197,86.12999725341797,-0.03252688899997558
10698,2022-08-19,87.2300033569336,87.87999725341797,86.63999938964844,87.5,1837900.0,-0.004451031470250055,1.407783530736354,-0.25961192825441076,64.6017347258752,74.33351399343695,-2.41170767029962,-4.814999919761036,-8.762985759946503,-1.2605980616683752,18.496541307317255,1.2399978637695312,4.701899263274456,3.990503692626959,-2.1828880849616468,10.163895470215564,0.9038078038326631,7.0771995814212545,-1.9400021362304614,82.7129030294422,15.929978468342227,3.0866958887943023,8,-2.0300064086914062,-7.715003967285156,-10.35250473022461,-5.855003356933594,-6.410003662109375,4,0.001146377052307468,-1.2455980672319522,87.62000274658203,1.0847509132641515,86.3499984741211,1.0487783697951234,86.58000183105469,0.001146377052307468
10699,2022-08-22,86.54000091552734,87.06999969482422,85.76000213623047,85.97000122070312,1775300.0,-0.007910150347958278,-1.6464654248965405,-2.1111362287716524,69.9679875200078,73.8382431973128,-1.2145160451842258,-3.4413941930114618,-8.221377589196578,-0.5971456399427097,19.30364672154945,1.470001220703125,4.50088144432209,2.7545013427734375,-2.434564000866743,7.943566686413618,0.15996867095334721,5.349034014593528,1.339996337890625,43.69756788726434,-21.52739225798409,2.5945326718200925,8,-1.0000038146972656,-6.4250030517578125,-10.212501525878906,-5.625003814697266,-3.6299972534179688,0,0.0024266129217820342,1.407783530736354,87.2300033569336,-1.2455980672319522,87.62000274658203,1.0847509132641515,86.3499984741211,0.0024266129217820342
10700,2022-08-23,88.05000305175781,88.30000305175781,86.25,86.6500015258789,1747000.0,0.017448603192232515,1.1578962162248982,2.4561443428678507,77.99220861470937,73.84696332440735,-2.135461489082161,-4.4610488961453285,-9.82337781192058,-2.148498892475345,20.977253899230803,2.0500030517578125,4.282845699403737,3.8080032348632784,-1.181362983123833,8.79736945285039,1.3133201258697227,6.302686343856834,-2.2900009155273438,90.77493060364972,23.365853350340217,2.494683108993556,8,-1.9950027465820312,-7.575000762939453,-11.95500373840332,-7.135005950927734,-7.44000244140625,1,-0.023282259860374688,-1.6464654248965405,86.54000091552734,1.407783530736354,87.2300033569336,-1.2455980672319522,87.62000274658203,-0.023282259860374688
10701,2022-08-24,88.63999938964844,89.18000030517578,86.6500015258789,87.87999725341797,2107300.0,0.006700696393432404,1.7499927437980205,0.5428580770677,80.87680904138153,74.01161398357333,-2.162790415053692,-4.644117222122446,-10.414338038256716,-2.792163799600715,22.555214521636884,2.529998779296875,4.214581073521998,3.988499450683591,-1.0347043908212754,9.011703292188457,1.4768975299311649,6.500101371436017,-2.8799972534179688,84.2104910923425,13.282143940905883,2.5116019207524305,8,-1.9899978637695312,-7.630001068115234,-13.139999389648438,-7.725002288818359,-8.19000244140625,2,-0.028993679067244593,1.1578962162248982,88.05000305175781,-1.6464654248965405,86.54000091552734,1.407783530736354,87.2300033569336,-0.028993679067244593
10702,2022-08-25,90.91000366210938,90.97000122070312,88.9800033569336,89.29000091552734,2445900.0,0.0256092541526578,1.287356674632232,2.131576569793706,83.26525019696257,74.3561080948704,-3.7676916240148017,-6.328115776008545,-12.680225324508882,-5.117711573098163,24.32332640806762,2.3300018310546875,4.225713494120299,5.6805034637451115,0.5663125768362534,10.79469435065397,3.1234080202906824,8.23759890719954,-5.013201599121089,98.84841517971547,23.030215695328607,2.5570954434544295,8,-3.365001678466797,-8.735004425048828,-16.180004119873047,-9.995006561279297,-7.8800048828125,3,-0.10185900080532029,1.7499927437980205,88.63999938964844,1.1578962162248982,88.05000305175781,-1.6464654248965405,86.54000091552734,-0.10185900080532029
10703,2022-08-26,89.55999755859375,90.94000244140624,89.5,90.91000366210938,2285800.0,-0.014849918041289212,1.042551349479492,-0.8333356880807395,76.51907946059765,74.69658896957046,-2.1832457184660683,-4.683461211024834,-11.329131770766935,-3.8198474228997554,25.625906604194448,1.4400024414062358,4.097434809397541,3.990997314453125,-1.3329278117268473,9.314922440633097,1.3290347513631389,6.652959877543111,-3.3588035461425676,72.93658522298776,-7.543539887655484,2.661962563089983,8,-1.3249969482421875,-7.374996185302734,-15.002498626708984,-8.645000457763672,-3.8600006103515625,4,-0.08988382806840356,1.287356674632232,90.91000366210938,1.7499927437980205,88.63999938964844,1.1578962162248982,88.05000305175781,-0.08988382806840356
10704,2022-08-29,90.76000213623048,91.44000244140624,88.72000122070312,88.91999816894531,1876500.0,0.013398890245074346,-1.4285748345543656,-1.3629597395845212,77.89543330946461,75.41290969429352,-2.9697134848661193,-5.661818312789933,-12.409309075701984,-5.073049920575073,26.25626572111918,2.720001220703111,3.9360409796457247,4.866001892089855,-0.8969537395050651,10.628957523684775,1.984524076292388,7.747479707887322,-4.272679691284182,86.89788082273992,3.243243593354549,2.881477815797461,8,-2.2450027465820455,-7.854999542236342,-16.202503204345717,-9.845005035400405,-4.490005493164077,0,-0.10951963648575447,1.042551349479492,89.55999755859375,1.287356674632232,90.91000366210938,1.7499927437980205,88.63999938964844,-0.10951963648575447
10705,2022-08-30,87.56999969482422,90.3499984741211,87.26000213623047,90.33999633789062,2615300.0,-0.035147668205407046,1.2150504114129141,-1.505429712281214,61.95061342789292,73.84293105841783,0.4196154083503387,-2.208584437243047,-9.078627626242792,-1.9861517854808426,26.65625313005533,3.500000000000014,3.477137304399207,1.4369995117187528,-4.1785262698392955,7.052525293276801,-1.3707633790602642,4.24476240249777,-0.6864628501611207,19.206638686916204,-62.71067133217743,2.807762890779023,8,1.0300025939941406,-3.5249977111816406,-13.20250129699707,-6.655002593994141,-1.8199996948242188,1,-0.05321452608147348,-1.4285748345543656,90.76000213623048,1.042551349479492,89.55999755859375,1.287356674632232,90.91000366210938,-0.05321452608147348
10706,2022-08-31,87.88999938964844,88.87999725341797,86.55999755859375,87.16000366210938,3482100.0,0.003654216009357114,-1.4041348776534768,-0.2635366831098221,61.43988150487319,72.72322197797386,0.3811161111849799,-2.1970276039993024,-9.318706775198834,-2.4268039846787417,27.443524741342806,2.3199996948242188,3.290577700448324,1.474999237060544,-3.879899999298658,6.829898473419746,-1.20245038111905,4.152448855240138,3.5500030517577983,27.25410861245224,-53.32865225229973,2.6774496181796006,8,0.7100028991699219,-3.354999542236328,-12.880001068115234,-6.975002288818359,-2.4499969482421875,2,-0.08283079792755466,1.2150504114129141,87.56999969482422,-1.4285748345543656,90.76000213623048,1.042551349479492,89.55999755859375,-0.08283079792755466
10707,2022-09-01,87.58000183105469,87.86000061035156,86.72000122070312,87.12000274658203,2486400.0,-0.0035271084394871144,1.23530027750144,0.630139420162622,53.44101616474743,71.48314213784856,0.7653249211013815,-1.5274438532212429,-8.86723433700763,-2.2607646644697894,28.30715408866757,1.1699981689453125,3.132815449057375,0.8870014190673885,-4.069684291906313,5.84368713004109,-1.5913414364194551,3.365344274554232,3.7624005126952937,20.9017059809391,-55.05305552167124,2.478342855486848,9,1.0200004577636719,-2.365001678466797,-11.857501983642578,-6.665004730224609,-0.970001220703125,3,-0.08141133516492227,-1.4041348776534768,87.88999938964844,1.2150504114129141,87.56999969482422,-1.4285748345543656,90.76000213623048,-0.08141133516492227
10708,2022-09-02,87.61000061035156,89.79000091552734,87.30000305175781,88.76000213623047,2669000.0,0.00034253001449746634,-1.8135622443393664,-2.5000082928366476,55.362320923796304,69.86029029382506,0.8883129239868879,-1.238986310083206,-8.569381341045315,-2.4251510671780636,29.077536103803915,2.4899978637695312,2.9421060981642455,0.6745002746582003,-3.9343646967969477,5.283365246113348,-1.6299322110693737,2.9789327603857743,3.6367536376952927,21.516434449808703,-50.85156544387951,2.304432485727575,9,1.2350006103515625,-1.9850006103515625,-11.482501983642578,-6.695003509521484,-1.30999755859375,4,-0.05227715784895837,1.23530027750144,87.58000183105469,-1.4041348776534768,87.88999938964844,1.2150504114129141,87.56999969482422,-0.05227715784895837
10709,2022-09-06,85.69999694824219,88.36000061035156,85.52999877929688,87.97000122070312,3142800.0,-0.021801205898903997,-1.168583271460225,1.973914139571295,47.11663355268224,66.42967084248872,2.9800113641001644,0.9737579278136366,-6.436259652939313,-0.6699895106538918,29.546484616074665,2.8300018310546875,2.7400873132999664,-1.396003341674799,-5.554609996759893,2.7626033134102954,-3.475306669217346,0.6832999858677482,5.4530221660156,3.526933188976315,-63.25958954080701,2.079303327542545,9,2.785003662109375,0.7100028991699219,-8.612499237060547,-4.784999847412109,0.3300018310546875,1,0.0,-1.8135622443393664,87.61000061035156,1.23530027750144,87.58000183105469,-1.4041348776534768,87.88999938964844,0.0
10710,2022-09-07,87.2300033569336,87.44000244140625,84.5999984741211,85.0,2802400.0,0.017853050912189028,1.1433979864168065,-0.9823784844757237,52.65701506895007,63.29413817888522,1.4767519662717064,-0.22353321132850112,-7.769770794933407,-2.3551773849296183,29.66743099861937,2.8400039672851562,2.717460024044385,-0.08449707031249432,-3.734038110443251,3.5650439698182623,-1.9092675903778797,1.740273449752891,3.698094943925753,50.67444403937294,-13.312331005370304,1.8247705200653794,9,0.7899971008300781,-0.8200035095214844,-9.105005264282227,-6.315006256103516,1.6099929809570312,2,-0.011005464598447534,-1.168583271460225,85.69999694824219,-1.8135622443393664,87.61000061035156,1.23530027750144,87.58000183105469,-0.011005464598447534
10711,2022-09-08,90.29000091552734,90.31999969482422,86.79000091552734,86.79000091552734,3909000.0,0.035079645085792865,-1.0171421595982142,1.5695043638018276,57.275190900949354,60.40635381266153,-1.4802424175502154,-2.9056065288007176,-10.59205234667489,-5.575853437479822,30.048781206980692,3.529998779296875,2.7840842002742505,2.641000366210932,-0.7951613029770073,6.077162035398871,0.9229195316169552,4.3590812008049085,0.25841139572770544,99.47554592841176,37.76561813498128,1.71808083459397,9,-2.270000457763672,-3.8800010681152344,-12.03000259399414,-9.375003814697266,-6.910003662109375,3,-0.05028243293268797,1.1433979864168065,87.2300033569336,-1.168583271460225,85.69999694824219,-1.8135622443393664,87.61000061035156,-0.05028243293268797
10712,2022-09-09,91.47000122070312,92.26000213623048,90.30999755859376,90.76000213623048,3674500.0,0.013069003136679136,-1.4223535376990102,0.20285688127789772,61.07626156914219,58.69048515805537,-2.8747656737007503,-3.697898252552392,-11.556021150626222,-6.904116542191559,30.404231360176258,1.9700012207031392,2.6523317540190874,3.45450057983399,0.030598712702243347,6.878402446965737,1.7425496462681167,5.166451513399863,-6.870002746582031,89.68667705166854,29.368046731863657,1.711950933565872,9,-3.0400009155273438,-4.650001525878906,-13.205001831054688,-10.555004119873047,-5.709999084472656,4,-0.0659232393005813,-1.0171421595982142,90.29000091552734,1.1433979864168065,87.2300033569336,-1.168583271460225,85.69999694824219,-0.0659232393005813
10713,2022-09-12,88.20999908447266,91.9499969482422,86.97000122070312,91.69000244140624,4826700.0,-0.035640123458231754,1.4900026130726005,-4.901419499038344,53.84614573639924,56.018342094381445,0.19400207876540776,-0.3279064209337861,-8.12502059251733,-3.8043765827748786,29.78143448554784,4.979995727539077,2.343965219322456,0.1139984130859375,-3.244864870261182,3.472861696433057,-1.5654332285876222,1.7934300547594972,-3.4568005371093733,47.1279227738313,-14.661415489392482,1.6794316416735626,9,0.220001220703125,-1.339996337890625,-9.702499389648438,-7.295001983642578,-0.44000244140625,0,-0.01813851593614557,-1.4223535376990102,91.47000122070312,-1.0171421595982142,90.29000091552734,1.1433979864168065,87.2300033569336,-0.01813851593614557
10714,2022-09-13,86.3499984741211,88.69000244140625,85.88999938964844,86.9000015258789,2781800.0,-0.021086051804290018,-2.809524798106666,0.15804670149584285,46.14686536275386,54.262370087143765,1.5227960781758867,1.6331538569988595,-6.0737463539980325,-2.1536457605122763,29.191608033209725,2.8000030517578125,1.6964240896727318,-1.757002258300787,-5.090098064354109,1.576093547752535,-3.423550161327455,-0.09045435527411883,-1.4466638549804713,22.8459420803735,-33.81966077578669,1.6665479030266626,9,2.0800018310546875,0.9050025939941406,-7.272499084472656,-5.435001373291016,2.0,1,-0.0005789857932454456,1.4900026130726005,88.20999908447266,-1.4223535376990102,91.47000122070312,-1.0171421595982142,90.29000091552734,-0.0005789857932454456
10715,2022-09-14,86.16999816894531,86.8499984741211,85.36000061035156,85.9800033569336,2824700.0,-0.0020845432351654924,-1.0839126514541195,-0.34544319600499374,44.29561562272704,52.35745165579419,1.6576403509137378,1.8771028261125196,-5.570701363432619,-2.1514378011488304,28.35802070529786,1.4899978637695312,1.1717364390767244,-1.9165023803710994,-5.293891732941319,1.4608869721991198,-3.605197056656209,-0.22780770408598983,-1.1195301994628863,11.739092456078446,-39.73032997549134,1.6886946762851125,9,2.2600021362304688,1.220001220703125,-6.847499847412109,-5.255001068115234,2.160003662109375,2,-0.0016246883210320195,-2.809524798106666,86.3499984741211,1.4900026130726005,88.20999908447266,-1.4223535376990102,91.47000122070312,-0.0016246883210320195
10716,2022-09-15,85.26000213623047,86.45999908447266,85.06999969482422,86.02999877929688,2245400.0,-0.010560474086708238,-1.417387035353904,-4.052724571336786,36.07689250383446,50.42810458235941,2.408631879181314,2.8472311356494515,-4.336416457644333,-1.3645377703822703,27.42185192097698,1.3899993896484375,0.43892672168425406,-2.771998596191409,-6.299226632803581,0.7552294404207629,-4.535612614497495,-1.008384577885323,7.000000000000014,2.6425921681479734,-41.064290099124094,1.7636140183060893,9,3.1699981689453125,2.4699974060058594,-5.597503662109375,-4.345005035400391,4.430000305175781,3,0.04198914041709689,-1.0839126514541195,86.16999816894531,-2.809524798106666,86.3499984741211,1.4900026130726005,88.20999908447266,0.04198914041709689
10717,2022-09-16,84.7699966430664,85.4800033569336,84.08000183105469,84.95999908447266,5615800.0,-0.005747190721167472,1.2764049125418682,0.2467574931880109,37.673707980937145,48.46270314426395,2.7469961015953714,3.2809918837841536,-3.5914085418174295,-0.9822473911963243,26.061209144009357,1.4000015258789062,0.13970992637365498,-3.1195037841796847,-6.9352924604667265,0.6962848921073572,-5.027398122323206,-1.2116094460361637,7.346205444335951,8.76741092894478,-29.95153113819602,1.9078943381435234,9,3.400005340576172,3.265003204345703,-4.902498245239258,-3.854999542236328,4.510002136230469,4,-0.016397303818486475,-1.417387035353904,85.26000213623047,-1.0839126514541195,86.16999816894531,-2.809524798106666,86.3499984741211,-0.016397303818486475
10718,2022-09-19,87.33000183105469,87.33000183105469,83.76000213623047,83.88999938964844,2584300.0,0.03019942537885756,1.0755797448590336,-18.105043366527465,41.75084743461347,47.86650468670076,0.15991276342371918,0.7682510826401625,-5.827233862026844,-3.6310654502753437,24.777470099042787,3.5699996948242188,-0.12414734438011976,-0.5644985198974553,-4.376909212236228,3.2479121724413176,-2.4707038660668417,1.3417068262719312,4.4647522460937665,72.41378243072805,38.145503263913106,1.906205346169385,9,0.6800003051757812,0.6800003051757812,-6.950004577636719,-6.415004730224609,3.80999755859375,0,-0.01797778154020291,1.2764049125418682,84.7699966430664,-1.417387035353904,85.26000213623047,-1.0839126514541195,86.16999816894531,-0.01797778154020291
10719,2022-09-20,86.75,87.01000213623047,85.43000030517578,86.70999908447266,1916300.0,-0.006641495693275434,4.642811405839158,0.01162816486577598,47.744777247469564,47.32070048431403,1.0108193109693104,1.4385472432989133,-4.900219054066355,-3.1965230467908725,23.977563608730637,1.9000015258789062,-0.2172653495070449,-1.1550003051757756,-4.95283251137252,2.642831901020969,-3.053916408274148,0.7439157979225968,4.562668960693372,83.75344872170231,45.61449371124773,1.8989161030983688,9,1.2600021362304688,1.2600021362304688,-5.56500244140625,-5.835002899169922,6.839996337890625,1,0.011757886375405313,1.0755797448590336,87.33000183105469,1.2764049125418682,84.7699966430664,-1.417387035353904,85.26000213623047,0.011757886375405313
10720,2022-09-21,86.0,88.62000274658203,86.0,87.9000015258789,2087900.0,-0.008645533141210415,-1.757895413131382,-47.498950982262066,44.92209087047996,45.94813381426189,1.75226415656644,2.1366381225227684,-3.8118588688221564,-2.5753068042584886,22.923175250289813,2.6200027465820312,-0.3701453877218057,-1.8025001525878963,-5.693370430183435,2.0883701250076427,-3.747935291385673,0.14293498620988032,4.8595089512255925,46.09048523571059,6.303077510161401,1.9454351387977706,9,2.0100021362304688,2.0100021362304688,-4.81500244140625,-5.385002136230469,8.129997253417955,2,0.027325563652570883,4.642811405839158,86.75,1.0755797448590336,87.33000183105469,1.2764049125418682,84.7699966430664,0.027325563652570883
10721,2022-09-22,86.06999969482422,87.01000213623047,85.56999969482422,86.55000305175781,2400100.0,0.0008139499398165384,1.0571441027569333,0.25263314286632105,45.89003631953717,44.260775453194654,1.1406581581913144,1.9649736994932425,-3.5305507823134974,-2.7278874880583857,21.47714136120617,1.44000244140625,-0.23040290210133207,-1.6040004730224666,-5.547804344750432,2.3398033987054987,-3.5759024088864493,0.36790146284151604,4.3635388475016725,47.530807993595076,5.133297717394008,1.9719019358639818,9,1.7849998474121094,1.94000244140625,-4.840000152587891,-6.2050018310546875,8.809997558593736,3,0.026257722135978767,-1.757895413131382,86.0,4.642811405839158,86.75,1.0755797448590336,87.33000183105469,0.026257722135978767
10722,2022-09-23,81.6500015258789,84.51000213623047,80.23999786376953,84.51000213623047,3590200.0,-0.0513535283445703,1.9860163365042443,5.958292934912183,36.90686614814087,42.3786332767215,4.493768049755317,5.961304921280018,1.228553327469882,1.5869810268548576,19.454138321493414,5.8300018310546875,-0.4233899519302895,-5.560998535156244,-10.042751169162884,-1.079245901149605,-7.801874852159557,-3.3201222181529317,8.383124832081265,16.825809552943234,-27.0475657773108,2.2408763170033184,9,2.8149986267089844,4.599998474121094,-0.3650016784667969,-1.785003662109375,15.330001831054688,4,0.09846908469412674,1.0571441027569333,86.06999969482422,-1.757895413131382,86.0,4.642811405839158,86.75,0.09846908469412674
10723,2022-09-26,81.51000213623047,83.23999786376953,80.95999908447266,81.19999694824219,3084000.0,-0.001714628132665319,-4.772142119037731,-0.1083933992413289,40.01907529179053,41.69776771328113,4.004547130199924,5.7627562824741005,1.7033520080100288,1.6127840858217724,17.32180968374758,2.279998779296875,-0.9992982552993368,-5.298498153686523,-10.306964112211901,-0.290032195161146,-7.802731132949205,-2.794265174423842,7.739673942194457,15.155173418403765,-32.424613665052846,2.504232979262688,9,2.9199981689453125,4.739997863769531,0.4624958038330078,-1.6450042724609375,16.019996643066406,0,0.09532568322204371,1.9860163365042443,81.6500015258789,1.0571441027569333,86.06999969482422,-1.757895413131382,86.0,0.09532568322204371
10724,2022-09-27,80.81999969482422,83.29000091552734,80.43000030517578,82.69000244140625,3584000.0,-0.008465248721905683,-1.1584897838147525,-6.03216597346984,34.09429094370455,40.564287193389745,4.277444978409747,5.9763048605287565,2.7093077327796067,2.1612241953287423,15.644710753747454,2.8600006103515625,-1.8487710131283563,-5.491500473022455,-10.811968667366244,-0.17103227867866622,-8.15173457019435,-2.8312663758505607,7.708902126428271,6.921258867572725,-38.60368359501597,2.6602340971718976,9,3.6100006103515625,5.430000305175781,1.5374984741210938,-0.9550018310546875,14.98000335693358,1,0.12769116225924848,-4.772142119037731,81.51000213623047,1.9860163365042443,81.6500015258789,1.0571441027569333,86.06999969482422,0.12769116225924848
10725,2022-09-28,82.91000366210938,83.38999938964844,80.41999816894531,81.2300033569336,2074900.0,0.0258599848450507,1.2500079473107746,-0.8983945655943372,30.761232364995024,39.97365828907425,1.8733867170799385,3.7094720112177413,0.9247928501684441,-0.03184319683043668,14.75469297429104,2.970001220703125,-2.3084809423394432,-3.168496704101557,-8.662237503291692,2.3252440950885784,-5.915367103696624,-0.4216263045064892,4.955785842544472,39.438760905970305,0.7077123751030001,2.7468703995950663,9,1.5199966430664062,3.339996337890625,-0.08250617980957031,-3.1300048828125,13.3699951171875,2,0.12881428300626285,-1.1584897838147525,80.81999969482422,-4.772142119037731,81.51000213623047,1.9860163365042443,81.6500015258789,0.12881428300626285
10726,2022-09-29,80.61000061035156,82.61000061035156,80.16000366210938,82.43000030517578,1818700.0,-0.02774095947614741,1.2477033075870467,-1.083332954891213,23.251254151063378,38.37116341908828,3.849206189139835,5.7298857128620995,3.486001280597989,2.145566221547625,14.245112801144986,2.75,-2.5118693086621136,-5.104499816894531,-11.039829978559425,0.8308303447703622,-8.072164897726978,-2.1368347360620845,6.645725563031533,10.344761059556653,-21.034393692804727,2.9676650808324463,9,3.7800025939941406,5.600002288818359,2.655000686645508,-1.2950019836425781,14.580001831054673,3,0.1677210834970546,1.2500079473107746,82.91000366210938,-1.1584897838147525,80.81999969482422,-4.772142119037731,81.51000213623047,0.1677210834970546
10727,2022-09-30,80.44999694824219,81.8499984741211,80.25,81.08999633789062,2436100.0,-0.00198491081624963,-2.076940006162243,0.3516480752543481,27.441880270985124,36.78127817868513,3.7235452123240123,5.6162892038721,3.928467508899587,2.2665448745029835,13.707994282241968,1.5999984741210938,-2.6861674509934232,-4.908003234863287,-11.216339198937305,1.4003327292107315,-8.062171216900296,-1.7538352528262777,6.096156974013539,8.978132189473783,-19.56583833295059,3.1541679820370105,9,3.9400062561035156,5.760005950927734,3.380002975463867,-0.8499984741210938,15.150001525878906,4,0.17936607647678793,1.2477033075870467,80.61000061035156,1.2500079473107746,82.91000366210938,-1.1584897838147525,80.81999969482422,0.17936607647678793
10728,2022-10-03,83.02999877929688,83.22000122070312,80.91999816894531,81.36000061035156,2619000.0,0.03206963242912919,1.2439020759365533,-2.609374627470615,40.73661887940845,36.002593915567225,0.5246115109405167,2.82016341984459,1.672534692587277,-0.3476155409881585,12.238683423662234,2.7700042724609375,-2.5498237187120907,-2.099001312255865,-8.395633683568377,4.197631059056647,-5.247317497912121,1.049314873400391,2.8775401169442176,88.85445552505892,57.12813274849038,3.1483161856562543,10,1.3600044250488281,3.180004119873047,1.8300018310546875,-2.5349998474121094,13.360000610351562,0,0.16801161968841427,-2.076940006162243,80.44999694824219,1.2477033075870467,80.61000061035156,1.2500079473107746,82.91000366210938,0.16801161968841427
10729,2022-10-04,85.69999694824219,85.8499984741211,84.05999755859375,84.18000030517578,2378800.0,0.03215703008791393,-1.03408948055157,0.9101786285348805,48.84860170261313,36.438872896915356,-2.581461142544029,0.15828036765198306,-0.6930709547132778,-3.0268531995005787,11.64976636547995,2.8199996948242188,-2.3648324851996563,0.5709968566894474,-5.725635514623065,6.8676292280019595,-2.5773193289668086,3.7193130423457035,-5.5399932861328125,97.36376691306907,60.50221822060093,3.1483161856562543,10,-2.1149940490722656,0.5100059509277344,-0.48999595642089844,-5.204998016357422,7.360000610351577,1,0.13803969956030837,1.2439020759365533,83.02999877929688,-2.076940006162243,80.44999694824219,1.2477033075870467,80.61000061035156,0.13803969956030837
10730,2022-10-05,86.2699966430664,87.12000274658203,84.76000213623047,85.0199966430664,2244300.0,0.006651105193953066,-1.6666839083432472,0.8223702372646552,52.51617680712289,37.17511072886933,-3.4745167119741893,-0.5136640757513931,-1.0521637592919575,-3.604149065730894,11.649843506585675,2.3600006103515625,-2.4498116572888335,1.1889968872070256,-5.054611702590677,7.432605477004728,-1.9328074076918256,4.310801182105877,-5.9961930847167935,87.78726702117048,44.67236611391863,3.121804294898854,10,-2.629993438720703,-0.059993743896484375,-0.5599956512451172,-5.539997100830092,8.010002136230469,2,0.11046721663988057,-1.03408948055157,85.69999694824219,1.2439020759365533,83.02999877929688,-2.076940006162243,80.44999694824219,0.11046721663988057
10731,2022-10-06,85.75,87.12000274658203,85.23999786376953,85.62000274658203,2512200.0,-0.006027549128323706,-3.2246967553898247,0.103997802734375,52.437817630266125,38.90077200466102,-3.3577934477431484,-0.37021323370885284,-0.3722781691371324,-3.1097151639140037,10.648586357068178,1.8800048828125,-2.6896030760171072,0.8960002899169979,-4.861390692425786,6.653391272259782,-1.9826952012544012,3.774695781088397,-5.202348474121095,80.05819215627481,31.251951682954754,2.8786954911713947,10,-2.109996795654297,0.4600028991699219,0.5725021362304688,-5.020000457763686,7.319999694824219,3,0.12279881958363692,-1.6666839083432472,86.2699966430664,-1.03408948055157,85.69999694824219,1.2439020759365533,83.02999877929688,0.12279881958363692
10732,2022-10-07,85.44000244140625,86.04000091552734,84.33000183105469,84.9800033569336,2396100.0,-0.003615131878644262,1.0602447846529306,3.538529256411761,44.70588587284518,39.42152873588932,-2.741997569641285,-0.5640499475865397,0.13276436557404736,-2.8559236960794436,8.898723298005633,1.7099990844726562,-2.8378978032217788,0.8875026702880859,-3.9727495613211374,5.747754901897309,-1.5426234455165257,3.3176287860926976,-4.629456866699215,72.90324089057118,25.964416827035166,2.4301261158046112,10,-1.7999992370605469,0.7700004577636719,1.1274986267089844,-4.710002899169936,8.839996337890625,4,0.1141151652785406,-3.2246967553898247,85.75,-1.6666839083432472,86.2699966430664,-1.03408948055157,85.69999694824219,0.1141151652785406
10733,2022-10-10,86.61000061035156,87.5999984741211,85.87000274658203,86.80999755859375,2261700.0,0.013693798402542035,-1.05952770208901,-0.4347768397658103,49.620392160756786,41.14665109333956,-3.47825815004947,-1.9605820501062112,-0.9348255725508636,-4.09904740576296,8.732993343264885,2.1599960327148438,-3.006733847824705,2.137500762939453,-2.517609718105632,6.792611243984538,-0.19005447758308947,4.465056003461996,-5.547076748769527,72.03396588325305,28.522922118867015,2.327555240522544,10,-2.729999542236328,-0.3999977111816406,0.2975006103515625,-5.880001068115249,7.9199981689453125,0,0.10379861217429731,1.0602447846529306,85.44000244140625,-3.2246967553898247,85.75,-1.6666839083432472,86.2699966430664,0.10379861217429731
10734,2022-10-11,86.30000305175781,87.55999755859375,84.69000244140625,85.93000030517578,2587000.0,-0.0035792351507811793,-1.0140327394894995,-1.850041962310216,50.83334181043837,43.37688547616659,-2.580546665663178,-1.743934496715255,-0.5719452255019064,-3.7994148137188546,8.801449782857508,2.8699951171875,-2.5691821632387217,1.83000297546387,-2.8209142277390526,6.480920178666793,-0.4954556261375842,4.155461577065324,-4.84485471342343,60.244747494779574,16.355255316026792,2.3254586016014587,10,-2.420001983642578,-0.09000015258789062,0.93499755859375,-5.570003509521499,8.889999389648423,1,0.11691768228373323,-1.05952770208901,86.61000061035156,1.0602447846529306,85.44000244140625,-3.2246967553898247,85.75,0.11691768228373323
10735,2022-10-12,86.02999877929688,86.91000366210938,83.80999755859375,86.30000305175781,4447100.0,-0.0031286704856662295,3.1610666775901444,-0.7297358599501,49.8901074025649,46.33675805966677,-2.035481433047025,-1.5652052896132886,-0.20371552591373643,-3.530593130663533,8.950675014946864,3.100006103515625,-2.2029917867708804,1.5669986724853544,-3.073555262107945,6.207552607078654,-0.7532782948112953,3.887275639782004,-4.206159432815284,58.57521594804766,14.520646638396649,2.320276967296651,10,-2.104999542236328,0.18000411987304688,1.417501449584961,-5.299999237060561,8.569999694824219,2,0.08171566754675652,-1.0140327394894995,86.30000305175781,-1.05952770208901,86.61000061035156,1.0602447846529306,85.44000244140625,0.08171566754675652
10736,2022-10-13,88.83999633789062,88.95999908447266,84.5,84.80999755859375,2066400.0,0.03266299661124683,1.0889904552260408,-14.925685221814073,71.66965971252964,51.25095577539394,-3.9730974551601435,-4.314451150424702,-2.8634015378095796,-6.32768067689976,9.472159855258106,4.459999084472656,-1.5334446307632845,4.197996520996099,-0.8318530057301672,9.227846047722366,1.6830717576329732,6.712921284359226,-6.6695874437506575,97.66985027132489,48.09851264614038,2.5149247633631315,10,-3.8999977111816406,-2.629993438720703,-1.6249961853027344,-8.109996795654311,6.310005187988281,3,0.06123370852826193,3.1610666775901444,86.02999877929688,-1.0140327394894995,86.30000305175781,-1.05952770208901,86.61000061035156,0.06123370852826193
10737,2022-10-14,83.37999725341797,89.2300033569336,83.30000305175781,89.2300033569336,2997600.0,-0.06145879456935488,1.0273484164784317,-1.4516148574457612,54.267445925674174,52.754381002756794,2.174949373504049,1.0920640160293402,2.693977355514818,-0.9274257107329618,10.05452469170949,5.930000305175781,-1.0489159036162903,-1.192502593994135,-6.253223306339478,3.8682181183512085,-3.722862950166814,1.337857762178544,-0.6664211440513839,1.3489746634639508,-50.4039251866741,2.530360356172673,10,2.8850059509277344,2.830005645751953,3.835002899169922,-2.649997711181655,12.730003356933594,4,0.11621495275365978,1.0889904552260408,88.83999633789062,3.1610666775901444,86.02999877929688,-1.0140327394894995,86.30000305175781,0.11621495275365978
10738,2022-10-17,85.76000213623047,86.19000244140625,84.75,84.75,2484200.0,0.02854407485261623,-1.8514839518669315,-0.1726497576854658,60.466104160605184,54.04521460920036,0.2491174264765874,-1.487876262613895,0.4171596682373888,-3.3729425796150707,10.176253380536304,2.8100051879882812,-0.07123966138216531,1.2660022735595646,-3.661575259890853,6.193579807009982,-1.197786493165637,3.7297910402847663,-2.4599990844726562,41.48396219011215,-15.281380437800799,2.4637887667252056,10,0.5050010681152344,0.2949981689453125,1.8649978637695312,-4.620002746582031,11.909996032714844,0,0.09934697330735043,1.0273484164784317,83.37999725341797,1.0889904552260408,88.83999633789062,3.1610666775901444,86.02999877929688,0.09934697330735043
10739,2022-10-18,87.7699966430664,87.94000244140625,86.33000183105469,86.66000366210938,1912500.0,0.02343743536343479,1.2206834863592118,1.0990006269687196,60.331619206224964,54.913597097989474,-1.6051692703203742,-3.602225065794613,-1.4554594584099334,-5.453552875640312,10.517681527250545,2.1800003051757812,0.848103083276655,3.224996948242193,-1.8205940459192362,8.270587942403623,0.7022014511614714,5.747792445322915,-4.469993591308594,75.3793146925663,15.743888723182899,2.522795497080716,10,-1.5049934387207031,-3.074993133544922,-0.1199951171875,-6.629997253417969,9.010002136230469,1,0.07701951002369656,-1.8514839518669315,85.76000213623047,1.0273484164784317,83.37999725341797,1.0889904552260408,88.83999633789062,0.07701951002369656
10740,2022-10-19,88.3499984741211,88.70999908447266,87.41999816894531,87.9800033569336,1786700.0,0.0066082015863959676,1.3669821093596886,0.33333104220937665,67.75229240605606,56.615205406410574,-2.077573649522975,-4.213154592147049,-1.9004419739283236,-6.094169845176594,10.413474892692298,1.2900009155273438,1.3751198393529194,3.6874988555908175,-1.6042088672265464,8.979206578408181,1.0416449941821355,6.333352716999499,-4.456995391845709,85.16012078373048,18.4929172304478,2.645853861408684,10,-2.0849952697753906,-3.6549949645996094,-0.5074977874755859,-7.209999084472656,9.050003051757812,2,0.07741940107999734,1.2206834863592118,87.7699966430664,-1.8514839518669315,85.76000213623047,1.0273484164784317,83.37999725341797,0.07741940107999734
10741,2022-10-20,88.33000183105469,89.70999908447266,88.02999877929688,89.0,3182200.0,-0.00022633439062547112,-1.6456608715502636,-1.8108297591553943,68.19023338351501,59.22457735204056,-1.8473895259831608,-4.2321474149378275,-1.7667305650127645,-6.145419673016434,10.600185148169814,1.6800003051757812,1.5568956576021407,3.554502105712885,-1.9557647899915764,9.064769001417346,0.7993686578606543,6.309635553565116,-3.903298721313476,78.47116836929625,4.320518750789049,2.7551334478522334,10,-1.8250007629394531,-3.395000457763672,-0.4200019836425781,-7.19000244140625,7.9199981689453125,3,0.07098377123390964,1.3669821093596886,88.3499984741211,1.2206834863592118,87.7699966430664,-1.8514839518669315,85.76000213623047,0.07098377123390964
10742,2022-10-21,89.69000244140625,90.05999755859375,87.23999786376953,87.62000274658203,2222900.0,0.015396814017424987,1.0071244138784885,-3.0895602268327678,66.29160430142846,61.07693425655963,-2.8397596782673133,-5.226914252129063,-3.012277038374066,-7.599659626655523,10.673581229688711,2.8199996948242188,1.6516432039907016,4.512502670288086,-1.2068267568992184,10.23183209747539,1.6528379566944267,7.372167383881745,-4.629303814697266,93.03210381728526,19.884581465234035,2.8596647135936535,10,-3.0100021362304688,-4.5800018310546875,-1.6100025177001953,-8.550003051757812,6.759994506835952,4,0.06087634001392339,-1.6456608715502636,88.33000183105469,1.3669821093596886,88.3499984741211,1.2206834863592118,87.7699966430664,0.06087634001392339
10743,2022-10-24,89.27999877929688,90.45999908447266,89.11000061035156,89.98999786376953,2253100.0,-0.004571341854709199,-1.5714368755676658,-0.3429947773653891,59.845993601042096,62.07834001107116,-2.247540155783213,-4.432196418003599,-2.56952897767259,-7.22097250399122,10.797603046238546,1.3499984741210938,1.7928379917285469,3.7139991760253963,-2.0119763561725534,9.439974708223346,0.8510114099264285,6.576986942124364,-3.519398302124017,71.42854503839638,1.2886866342582266,2.8629877660989735,10,-2.3999977111816406,-3.9699974060058594,-1.1774978637695312,-8.139999389648438,8.220001220703125,0,0.0765009176124507,1.0071244138784885,89.69000244140625,-1.6456608715502636,88.33000183105469,1.3669821093596886,88.3499984741211,0.0765009176124507
10744,2022-10-25,91.13999938964844,91.66000366210938,88.55999755859375,90.2300033569336,4168000.0,0.020833340454557314,2.1794859756407696,-1.2816862058219878,62.50643130349052,63.48015377784068,-3.742333371872661,-5.775520752460139,-4.35934483899787,-9.143466040581913,10.90255697913149,3.100006103515625,2.2073215853717443,5.057999801635745,-0.7268646389413362,10.842864242212826,2.1655675813472044,7.950432021924286,-4.627495135307612,88.23521288917196,19.487919438810692,2.8924322202885384,10,-3.6599960327148438,-5.2299957275390625,-3.1299972534179688,-10.0,0.18000030517578125,1,0.07164800113042946,-1.5714368755676658,89.27999877929688,1.0071244138784885,89.69000244140625,-1.6456608715502636,88.33000183105469,0.07164800113042946
10745,2022-10-26,93.58999633789062,94.12999725341795,91.88999938964844,92.06999969482422,3741600.0,0.0268816871258446,-1.3829799322281366,1.6703332634667785,68.31775367744052,63.10771977394188,-5.595606864515503,-7.783435671259369,-6.723748014203338,-11.620468827075001,11.302379735975311,2.989997863769517,2.5197528069471957,6.973997116088867,0.49224193315151865,13.455752299026216,3.733119524620193,10.214874707557541,-6.150942190151454,92.1625404446533,23.819636995552074,3.240877591468673,10,-4.874996185302734,-6.444995880126953,-5.579994201660156,-12.449996948242188,-1.8799972534179688,2,0.034084865543634546,2.1794859756407696,91.13999938964844,-1.5714368755676658,89.27999877929688,1.0071244138784885,89.69000244140625,0.034084865543634546
10746,2022-10-27,94.12999725341795,96.12999725341795,93.79000091552734,94.2699966430664,3210600.0,0.005769857213988372,-4.70736336738678,-0.09210506502568332,70.08783151980872,64.86554039551238,-5.92990037017384,-7.650883383344919,-7.162700710621976,-12.19259324483788,11.810884654557091,2.5400009155273295,2.877393637481532,6.837998199462874,0.17607030824871117,13.499926090677036,3.5070342538557924,10.168962145069955,-5.5699996948242045,77.50281060391508,9.334543693385129,3.3309639456070816,10,-3.68999862670897,-5.984996795654283,-6.119995117187486,-12.989997863769517,-3.3600006103515483,3,0.03473923688383218,-1.3829799322281366,93.58999633789062,2.1794859756407696,91.13999938964844,-1.5714368755676658,89.27999877929688,0.03473923688383218
10747,2022-10-28,94.87999725341795,95.45999908447266,93.44000244140624,94.0199966430664,1901100.0,0.007967704471305126,-1.0000075538970414,-6.142888283378022,69.49551390862781,65.86880814529269,-5.450224384545109,-7.656971578116796,-7.8417963281371925,-12.988405080808604,12.285852554480487,2.0199966430664205,3.3394082979381494,6.86649818420409,0.1989874240154137,13.534008944392767,3.532742804109759,10.200253564298421,-4.805999755859361,83.48744979666702,15.155148702137438,3.3337553800943347,10,-3.6499977111816264,-6.734996795654283,-6.947496414184556,-13.739997863769517,-4.029998779296861,4,0.01443932110287549,-4.70736336738678,94.12999725341795,-1.3829799322281366,93.58999633789062,2.1794859756407696,91.13999938964844,0.01443932110287549
10748,2022-10-31,96.9800033569336,97.83999633789062,95.20999908447266,95.30999755859376,4720600.0,0.02213328588012775,-1.8128271557087778,1.9418658292081559,73.21738426626976,67.300559818631,-6.471888035597786,-9.126197726271386,-9.832461130448507,-15.107946636065776,13.585341106768944,2.9599990844726705,3.2267841185126542,8.269004058837893,0.9134137556004305,15.624594362075356,4.591208907219155,11.946799210456632,-5.694805908203122,90.7328330379135,20.494427885052517,3.6777951516187333,10,-4.440006256103516,-7.980003356933594,-11.622503280639648,-15.840003967285156,-3.8100051879882812,0,-0.005465110232474535,-1.0000075538970414,94.87999725341795,-4.70736336738678,94.12999725341795,-1.3829799322281366,93.58999633789062,-0.005465110232474535
10749,2022-11-01,97.52999877929688,97.9800033569336,96.37000274658205,97.36000061035156,2324200.0,0.005671225029133309,2.009326336204411,0.10179495730751922,74.69931400990248,68.07245110794727,-6.137228239232385,-9.217039452276396,-10.242225631714732,-15.632484084100213,15.03192815722993,1.6100006103515483,3.918190339235551,8.227499389648443,0.03625199539830248,16.418746783898584,4.13187569252338,12.323123086773506,-4.933841552734378,92.61076708563583,20.03381148472262,4.09562369712507,11,-4.9199981689453125,-8.45999526977539,-12.189998626708984,-16.389999389648438,-5.129997253417969,1,-0.0003075851499266813,-1.8128271557087778,96.9800033569336,-1.0000075538970414,94.87999725341795,-4.70736336738678,94.12999725341795,-0.0003075851499266813
10750,2022-11-02,95.8000030517578,97.88999938964844,94.88999938964844,95.9499969482422,2797300.0,-0.017738088272244656,-2.0456833919415054,-0.8823265416032549,65.67569295188184,67.7930577266547,-3.6199957580350173,-7.100519714668721,-8.43788975649305,-13.866074426541118,15.863078997552735,3.0,4.275249475477054,6.021003341674785,-2.5284068038659484,14.570413487215518,1.7462982689044253,10.295708414445144,-2.1270765991210823,51.98238181582898,-16.70086884018705,4.274705072770367,11,-3.190002441406236,-6.729999542236314,-10.460002899169908,-14.09500122070311,-3.9200057983398438,2,-0.04676412540940289,2.009326336204411,97.52999877929688,-1.8128271557087778,96.9800033569336,-1.0000075538970414,94.87999725341795,-0.04676412540940289
10751,2022-11-03,96.27999877929688,97.2300033569336,94.36000061035156,95.4800033569336,1992800.0,0.00501039365603928,1.1259243560943217,-5.3335198372319494,87.45646436358103,70.14470884467164,-3.1890540998354737,-7.116028427431289,-8.855455266643986,-14.263863133059047,16.649206166649346,2.8700027465820312,4.553184976382923,5.974499130249029,-2.8235278285121836,14.772526089010242,1.5754856508684298,10.373512609629628,1.7000045776367188,62.55497280138215,-14.040615837998985,4.3990134793806055,11,-3.009998321533203,-7.209995269775391,-10.939998626708984,-13.974998474121094,-2.9499969482421875,3,-0.04746572240097402,-2.0456833919415054,95.8000030517578,2.009326336204411,97.52999877929688,-1.8128271557087778,96.9800033569336,-0.04746572240097402
10752,2022-11-04,95.19000244140624,98.27999877929688,94.9800033569336,97.87999725341795,2787000.0,-0.011321108763090448,-1.1221883409832076,-3.362512755466969,79.59827105209581,72.33940633923316,-1.3821888918587746,-5.5422904348016,-7.787587606831792,-13.107701722574305,17.961332625207156,3.2999954223632812,4.626403982125993,4.3970027923583785,-4.346202108346944,13.1402076930637,0.025400342005710286,8.768605242711047,-0.8300018310546733,21.173525988610038,-57.39055000111685,4.371602450352663,11,-1.7700042724609233,-5.925003051757798,-9.889999389648423,-12.735000610351548,-1.959999084472642,4,-0.04643350861410622,1.1259243560943217,96.27999877929688,-2.0456833919415054,95.8000030517578,2.009326336204411,97.52999877929688,-0.04643350861410622
10753,2022-11-07,95.5999984741211,95.66000366210938,94.2699966430664,95.1999969482422,2821800.0,0.004307133335428093,4.346058480904943,-0.14869973878490494,77.32033903719389,73.98539608742243,-0.8955964232497706,-5.527651059090658,-8.171882983060868,-13.442249676624954,18.672356419550415,1.3900070190429688,4.74283192106148,4.357498931884763,-4.404572505030714,13.11957036880024,-0.023536786572975643,8.738534650342501,2.6800003051757812,33.16711028750055,-43.90787340778468,4.381035718457741,11,-0.5149993896484375,-6.0,-10.299995422363281,-13.049999237060547,-2.7999954223632955,0,-0.049686193261664346,-1.1221883409832076,95.19000244140624,1.1259243560943217,96.27999877929688,-2.0456833919415054,95.8000030517578,-0.049686193261664346
10754,2022-11-08,96.38999938964844,96.79000091552734,95.20999908447266,95.80999755859376,2132900.0,0.00826360803490167,1.2898496240601505,1.4499990463293375,77.64789837258651,75.02207883132753,-0.9639366295035217,-5.8214450364637,-8.965159123472489,-14.099549499559913,20.02684576447407,1.5800018310546875,4.893971825743989,4.643000030517584,-4.082692066025189,13.368692127060356,0.2801539822461905,9.005846078788977,1.8899993896484375,52.86787075317876,-22.22667393166018,4.362846048271387,11,-0.529998779296875,-5.599998474121094,-11.089996337890625,-13.569999694824219,-3.970001220703125,1,-0.03340596785032168,4.346058480904943,95.5999984741211,-1.1221883409832076,95.19000244140624,1.1259243560943217,96.27999877929688,-0.03340596785032168
10755,2022-11-09,93.05999755859376,96.1999969482422,92.62000274658205,95.79000091552734,2478200.0,-0.034547171409280986,1.0169007425237049,-4.706887479940108,63.2492945477797,74.26224138999098,2.551272187701528,-2.042488783690416,-5.57435591054859,-10.627399651114189,21.390705188581734,3.769996643066392,5.229596604847046,0.9614982604980611,-7.351116271234332,9.274112792230454,-3.1948090053681284,5.117805526364251,5.139801177978498,7.773765378430385,-64.13035106348669,4.156307265866197,11,2.390003204345689,-2.2699966430664205,-8.162494659423842,-10.229995727539077,-0.75,2,-0.007092156136145444,1.2898496240601505,96.38999938964844,4.346058480904943,95.5999984741211,-1.1221883409832076,95.19000244140624,-0.007092156136145444
10756,2022-11-10,94.27999877929688,95.9000015258789,93.44000244140624,95.4000015258789,2526500.0,0.013109835081770216,1.3207508466097955,0.4102569118596438,62.958776263481745,73.53593720719698,1.5139995454256194,-2.9871974014341447,-6.728441760739003,-11.730086896272894,22.105046345822256,2.840003967285142,5.41489378195044,1.9094993591308622,-6.309660910363178,10.128659628624902,-2.200080775616158,6.019079493877882,3.6966081176757797,29.32857237213661,-38.254644166872794,4.109580134747018,11,1.1700019836425781,-3.4899978637695312,-9.354995727539062,-10.964996337890625,-1.6299972534179688,3,-0.025456104761914178,1.0169007425237049,93.05999755859376,1.2898496240601505,96.38999938964844,4.346058480904943,95.5999984741211,-0.025456104761914178
10757,2022-11-11,93.06999969482422,95.22000122070312,91.73999786376952,94.72000122070312,2537800.0,-0.012834101613696247,1.6264161155751948,1.4732120353403588,60.23771907733308,72.09375218620401,2.7270258921868162,-1.0688251008622416,-5.455234891847482,-10.377163624779001,23.089374682056736,3.480003356933608,5.219649879089417,0.21500015258789062,-6.831457604065946,7.261457909241727,-3.3082287257390277,3.738229030914809,4.692343036132812,26.336654006411912,-39.076394408034,3.5232288783269192,11,1.9399986267089844,-2.279998779296875,-8.144996643066406,-8.614997863769531,-0.12999725341798296,4,0.0027936191800044252,1.3207508466097955,94.27999877929688,1.0169007425237049,93.05999755859376,1.2898496240601505,96.38999938964844,0.0027936191800044252
10758,2022-11-14,94.27999877929688,96.08000183105469,93.0999984741211,93.38999938964844,2871700.0,0.013000957219729603,-3.054422969129523,-0.5393930706666236,58.790599006212865,70.32611718579406,1.2222910206426576,-1.69468744583844,-6.587629787513578,-11.345058032391833,24.22743446450929,3.0100021362304688,4.958137783473759,0.9989994049072237,-5.2234017282982705,7.221400538112718,-2.1122011616955234,4.110199971509971,3.121003259628907,50.29701743731073,-11.724005820895442,3.111200566602746,11,0.7299995422363281,-3.4899978637695312,-9.354995727539062,-9.334999084472656,-0.01000213623046875,0,-0.011136990198963082,1.6264161155751948,93.06999969482422,1.3207508466097955,94.27999877929688,1.0169007425237049,93.05999755859376,-0.011136990198963082
10759,2022-11-15,94.52999877929688,94.8499984741211,92.95999908447266,94.68000030517578,2778800.0,0.0026516758934758133,6.714316854807318,-0.16854115589692595,53.0012871567866,68.91784987522792,0.5609820194772794,-1.488599425574364,-6.6939459992452015,-11.393270671591722,24.79541762629963,1.8899993896484375,4.665846589629936,0.9109992980957031,-4.761014682134785,6.583013278326192,-1.925007692019534,3.7470062882109403,2.5313430091195244,62.55608718039066,4.168161522316268,2.836006990115241,11,0.4799995422363281,-3.7399978637695312,-9.484996795654297,-8.904998779296875,-1.040000915527358,1,-0.01830102348333007,-3.054422969129523,94.27999877929688,1.6264161155751948,93.06999969482422,1.3207508466097955,94.27999877929688,-0.01830102348333007
10760,2022-11-16,95.19000244140624,95.6999969482422,93.8000030517578,94.01000213623048,2010200.0,0.006981949334943893,-1.3749946355768476,-7.866588678093499,53.35870019798724,65.12920941238414,-0.2175249338669829,-1.6968935728182402,-7.248958350296746,-11.86987063293941,25.24427015515629,1.8999938964844034,4.0607077149923185,1.2290027618408033,-3.9046257545699916,6.362631278251598,-1.3378114963645942,3.7958170200462007,1.5520587115313447,79.49312036677287,22.5513841398963,2.566814258205396,11,-0.18000411987303266,-4.400001525878892,-10.145000457763658,-9.155002593994126,-0.5699996948241903,2,-0.02909973948331379,6.714316854807318,94.52999877929688,-3.054422969129523,94.27999877929688,1.6264161155751948,93.06999969482422,-0.02909973948331379
10761,2022-11-17,94.5999984741211,95.12999725341795,93.83999633789062,94.41999816894531,1803600.0,-0.0061981715742502885,1.0806502224218695,0.15254259205379736,49.103716815542526,61.74092560832268,0.12193219667126698,-0.6462037382053722,-6.657302236064524,-11.097233452421975,25.400309812128825,1.3500061035156108,3.3079323815105255,0.32549896240234943,-4.073465343472378,4.724463268277077,-1.8739831905350144,2.5249811153397133,1.8419388814664046,65.89857133565273,11.805982230843455,2.1994821529373616,11,-0.33499908447265625,-3.80999755859375,-9.53249740600586,-8.389995574951172,1.3100051879882812,3,-0.024207198229012516,-1.3749946355768476,95.19000244140624,6.714316854807318,94.52999877929688,-3.054422969129523,94.27999877929688,-0.024207198229012516
10762,2022-11-18,95.1500015258789,95.61000061035156,94.11000061035156,95.02999877929688,1983600.0,0.005813985841746749,1.8846128452481385,0.6666807951511041,43.496791531421515,57.982753663236856,-0.48538512687636626,-0.8075896539087069,-7.237268750404596,-11.479509857483947,25.98614241423486,1.5,2.945139967315342,0.6025020599365263,-3.2411536552355216,4.446157775108574,-1.3193257976494976,2.52432991752255,1.009819460199509,70.19232415116947,19.87795952419239,1.9218278575860228,11,-0.8850021362304688,-4.3600006103515625,-9.575000762939453,-8.939998626708984,-1.5299987792968608,4,-0.026274303309601676,1.0806502224218695,94.5999984741211,-1.3749946355768476,95.19000244140624,6.714316854807318,94.52999877929688,-0.026274303309601676
10763,2022-11-21,96.11000061035156,97.38999938964844,94.16999816894531,95.25,3572200.0,0.010089322848949811,-1.132448122716869,7.166507724585161,45.09668995880758,54.36595272837254,-1.5258968483957602,-1.296119061631586,-8.11159811426262,-12.270245336658562,26.677907360411623,3.220001220703125,2.17323989200176,1.221001052856451,-1.771530846864863,4.213532952577765,-0.275264897004206,2.717267002717108,-4.3700027465820455,71.10612435395566,25.062072355730933,1.4962659498606603,11,-1.5450019836425781,-4.595001220703125,-9.87249755859375,-9.89999771118164,-2.989997863769517,0,-0.03298302100524486,1.8846128452481385,95.1500015258789,1.0806502224218695,94.5999984741211,-1.3749946355768476,95.19000244140624,-0.03298302100524486
10764,2022-11-22,97.66999816894531,97.77999877929688,96.30999755859376,96.8000030517578,2354500.0,0.016231376013806198,1.697259008315342,1.0116215113287723,56.53387643684295,53.619795160490675,-3.2243021169018533,-2.468377085894133,-9.506069767339199,-13.631188758560256,27.0593559365002,1.6699981689453125,1.7091306175349814,2.4544986724853572,-0.22424144288413572,5.13323878785485,1.1151286148006108,3.7938687301701037,-5.817000274658213,97.23616260212474,49.79754651035254,1.3393700576847436,11,-2.9099998474121094,-5.364997863769531,-11.50999641418457,-11.45999526977539,-4.819999694824219,1,-0.03481111487273436,-1.132448122716869,96.11000061035156,1.8846128452481385,95.1500015258789,1.0806502224218695,94.5999984741211,-0.03481111487273436
10765,2022-11-23,96.77999877929688,98.12000274658205,96.66999816894531,97.38999938964844,1657600.0,-0.009112310907480103,-2.4939792260318385,-0.7011540620176678,51.69836942437467,52.36863884503433,-1.956918642858966,-1.3988572445873615,-8.451670721605808,-12.480941986662714,26.788252230887068,1.450004577636733,1.2756430225656885,1.4049991607666072,-1.2459558840464666,4.055954205579681,0.07952163836006321,2.7304766831731513,-4.689920849609379,68.69154297143058,22.208120253437222,1.325477522406538,11,-1.8499984741210938,-4.020000457763672,-11.299995422363281,-10.569995880126953,-7.129997253417969,2,-0.03399463687770943,1.697259008315342,97.66999816894531,-1.132448122716869,96.11000061035156,1.8846128452481385,95.1500015258789,-0.03399463687770943
10766,2022-11-25,97.4000015258789,97.5500030517578,96.8499984741211,97.2699966430664,748800.0,0.006406310750178168,2.2557751676663074,-0.2131225454636416,57.75437860087159,52.0927121254275,-2.3331637042581264,-1.8565024007978224,-8.867343380940966,-12.831895301996099,26.008681076153234,0.7700042724609233,0.7632057491172333,1.861501693725586,-0.8683287627112435,4.591332150162415,0.4965864655071641,3.2264169219440078,-4.948128107177737,82.04486690423659,31.023157864998495,1.3649152282184156,11,-1.8600006103515625,-4.640003204345703,-11.919998168945312,-11.189998626708984,-11.010002136230469,4,-0.02854208147582238,-2.4939792260318385,96.77999877929688,1.697259008315342,97.66999816894531,-1.132448122716869,96.11000061035156,-0.02854208147582238
10767,2022-11-28,96.25,97.4499969482422,95.97000122070312,96.93000030517578,2120900.0,-0.011806997000645358,-1.3870939955331278,-5.230575117370892,52.1681152663593,51.35688059877711,-0.7651002016441737,-0.6309503289093641,-7.506365283828941,-11.451608493762222,25.18533340306741,1.4799957275390767,0.6708429050922717,0.6430000305175838,-2.0860113382111365,3.372011399246304,-0.7215056538467763,2.007505714881944,-3.4580388216259763,52.65821317855641,-0.5962890670017416,1.3645056843643566,11,-0.7099990844726562,-3.490001678466797,-10.529998779296875,-10.039997100830078,-12.019996643066406,0,-0.0035324294845778814,2.2557751676663074,97.4000015258789,-2.4939792260318385,96.77999877929688,1.697259008315342,97.66999816894531,-0.0035324294845778814
10768,2022-11-29,96.4499969482422,97.80999755859376,96.02999877929688,96.69000244140624,1661400.0,0.002077890371347646,-2.2962884471383016,0.3529490962537028,50.20832472377906,51.046551439554044,-0.6983512329324952,-0.9198511644396206,-7.57124104422283,-11.400894024999687,23.818665061340266,1.7799987792968892,0.5080509803860593,0.8694972991943501,-1.8132781589802391,3.5522727573689394,-0.4718904298929516,2.210885028281652,-3.3383532757757024,22.3253668316749,-29.698370749411026,1.3413877290872946,11,-0.48999404907227984,-3.029998779296889,-10.55499649047853,-10.23999404907228,-10.500000000000014,1,-0.029341568597237133,-1.3870939955331278,96.25,2.2557751676663074,97.4000015258789,-2.4939792260318385,96.77999877929688,-0.029341568597237133
10769,2022-11-30,97.5,97.8499984741211,95.0500030517578,96.95999908447266,4193300.0,0.010886501658691206,3.5161294292095793,-2.249952317375815,68.31682607387414,52.708565425763695,-1.4335030191094376,-2.078797933403422,-8.452437821481723,-12.18019801043313,22.153415072733,2.7999954223632955,0.5230772377150714,1.9210002899169893,-0.7572155143393218,4.5992160941733005,0.5818923877888409,3.260108192045138,-4.08785478308657,79.80446878782053,21.267033648056753,1.3391079021281527,11,-1.5200004577636719,-4.0800018310546875,-11.404998779296875,-11.289997100830078,-12.129997253417969,2,-0.04492304875300468,-2.2962884471383016,96.4499969482422,-1.3870939955331278,96.25,2.2557751676663074,97.4000015258789,-0.04492304875300468
10770,2022-12-01,91.31999969482422,97.9000015258789,91.20999908447266,97.6999969482422,5141200.0,-0.0633846185146234,-1.0272739357859144,-11.814789697509175,41.334902093213444,51.84536378994935,4.626313205705316,3.9509291185090376,-2.1477845247700316,-5.766199641045532,20.859958914459835,6.69000244140625,0.3460277807850076,-4.034999847412109,-7.316774291899719,-0.7532254029244996,-5.675887069655914,-2.3941126251683045,6.800003051757827,1.644253665301207,-58.08508226698562,1.640887222243806,12,3.345001220703125,3.424999237060547,-4.624996185302734,-5.109996795654297,-5.089996337890625,3,0.016754257385127813,3.5161294292095793,97.5,-2.2962884471383016,96.4499969482422,-1.3870939955331278,96.25,0.016754257385127813
10771,2022-12-02,91.70999908447266,92.1500015258789,90.16000366210938,91.01000213623048,3558200.0,0.00427068978265166,1.5189817184466956,-0.10971743723982968,45.81795881443222,52.10327126583943,4.22786080475872,3.3739884277219687,-2.4082856658862397,-5.915002864043771,19.89208541509538,1.9899978637695312,0.29015734292821094,-3.4165004730224666,-7.045154465442096,0.21215351939716243,-5.230827469232281,-1.602173476812652,6.271803588867201,20.025786177780713,-42.112899749317364,1.8143269962098119,12,2.430004119873047,2.5100021362304688,-3.779998779296875,-4.564998626708984,-5.029998779296875,4,-0.02246208242458181,-1.0272739357859144,91.31999969482422,3.5161294292095793,97.5,-2.2962884471383016,96.4499969482422,-0.02246208242458181
10772,2022-12-05,90.7699966430664,92.45999908447266,89.94999694824219,90.72000122070312,3663500.0,-0.01024972686501091,-2.157227513735275,0.07142234332425212,39.0243925713901,51.42857155612638,5.00785013158908,4.180197665947276,-1.2045463608591547,-4.721014088259892,18.546565983186547,2.5100021362304688,0.14576786733009328,-4.135502624511716,-8.253297870019054,-0.0177073790043778,-6.194400247265378,-2.076605001758054,7.1300048828125,10.314455631017742,-51.11943987473498,2.058897622753666,12,3.265003204345703,3.345001220703125,-1.4774971008300781,-2.6249961853027344,-3.3799972534179688,0,-0.04825379988325185,1.5189817184466956,91.70999908447266,-1.0272739357859144,91.31999969482422,3.5161294292095793,97.5,-0.04825379988325185
10773,2022-12-06,90.8499984741211,92.08999633789062,89.83999633789062,90.66999816894531,2664400.0,0.0008813686682096478,-1.4456469007724746,3.600335724095834,38.3691630002686,49.410270063173684,4.585461624878292,3.9274544250295946,-1.0099307279464824,-4.548776052106206,17.49695968470547,2.25,0.12024328652077543,-3.8180007934570312,-8.299043001564115,0.6630414146500527,-6.058521897510573,-1.5774796894034893,6.573002777099603,12.531035807962773,-46.74664710403629,2.2405211040535433,12,3.1300010681152344,3.2099990844726562,-1.1624984741210938,-2.704998016357422,-2.4499969482421875,1,-0.07286731126443802,-2.157227513735275,90.7699966430664,1.5189817184466956,91.70999908447266,-1.0272739357859144,91.31999969482422,-0.07286731126443802
10774,2022-12-07,93.16999816894531,93.37000274658205,91.1999969482422,91.22000122070312,3130900.0,0.025536595858998146,-1.1809043299570152,10.83329801212224,44.22195937393616,48.579557835347174,1.7433393016581107,1.427015289955122,-3.000448098177486,-6.609266386250098,15.876738861288924,2.5200042724609517,0.20206135464269437,-1.337001037597659,-5.788826541685111,3.114824466489793,-3.562913789641385,0.888911714446067,3.646362689208985,41.315132600874065,-14.769050866041077,2.2259127520437265,12,0.7000007629394531,0.8899993896484375,-2.3999996185302734,-4.1699981689453125,-5.0800018310546875,2,-0.07749276980354858,-1.4456469007724746,90.8499984741211,-2.157227513735275,90.7699966430664,1.5189817184466956,91.70999908447266,-0.07749276980354858
10775,2022-12-08,92.4000015258789,94.1500015258789,91.76000213623048,94.0,1956000.0,-0.008264426942138248,1.5157868107951682,-0.8205133221174538,43.771244360038224,47.02587625303236,2.041366590331478,2.2609516397731255,-1.9705007299928639,-5.602041216008288,15.366177258804498,2.3899993896484233,0.16048352264951404,-2.073997879028326,-6.580435607048869,2.4324398489922174,-4.327216743038591,0.1792209849819386,3.8582501706543013,59.39680061459921,4.365947223439413,2.253218864010271,12,1.4699974060058594,1.6599960327148438,-1.5599994659423828,-3.329998016357422,-7.400001525878906,3,-0.07608223661476832,-1.1809043299570152,93.16999816894531,-1.4456469007724746,90.8499984741211,-2.157227513735275,90.7699966430664,-0.07608223661476832
10776,2022-12-09,91.87999725341795,93.37999725341795,91.83000183105469,92.5,2764100.0,-0.005627751773524703,-3.3055811637049124,0.38750208616456555,40.726025618833276,45.7545329588628,1.8953280377138384,2.7320061806827454,-1.1170812897534432,-4.857239480931312,14.828024272902152,1.549995422363267,-0.2428427888986704,-2.4740020751953296,-7.127605552445075,2.1796014020544163,-4.800803813820195,-0.14720033657046372,3.8647940144238504,47.33175081117504,-5.542459844650587,2.32680173862487,12,1.990001678466811,2.1800003051757955,-1.039995193481431,-2.80999374389647,-6.5699996948242045,4,-0.06149318747693122,1.5157868107951682,92.4000015258789,-1.1809043299570152,93.16999816894531,-1.4456469007724746,90.8499984741211,-0.06149318747693122
10777,2022-12-12,93.33000183105469,93.51000213623048,91.22000122070312,92.04000091552734,2011100.0,0.015781504364191568,1.7757561185375315,-2.0806374207838076,42.32892608333552,44.87904422103575,-0.013898710974046935,1.372866631131913,-2.204789035806968,-6.062950721305654,14.965475658407012,2.290000915527358,-0.4960288269673754,-1.0369976043701143,-5.676930817282837,3.6029356085426087,-3.356964210826476,1.2829690020862472,1.9424058423910253,80.97450794004826,29.150450114693726,2.3199666064563598,12,0.5399971008300781,0.7299957275390625,-2.1599998474121094,-4.259998321533203,-8.580001831054688,0,-0.07125255968511279,-3.3055811637049124,91.87999725341795,1.5157868107951682,92.4000015258789,-1.1809043299570152,93.16999816894531,-0.07125255968511279
10778,2022-12-13,93.2300033569336,94.6999969482422,92.62000274658205,94.4000015258789,2333200.0,-0.0010714504677939996,1.3502905222503458,-0.9069746810737922,36.674694469517036,41.363251820551625,-0.467894413924256,1.465295231611151,-1.8193598407392386,-5.713886190318618,14.928672779900928,2.0799942016601562,-0.9404801431945771,-1.084496307373044,-5.752251825603665,3.5832592108575767,-3.4183740664883544,1.2493814517422663,1.6078114096677183,58.00018310546834,11.42802958024592,2.3338777591153117,12,0.6399955749511719,0.7499961853027344,-1.8875045776367188,-4.010002136230469,-8.8800048828125,1,-0.0626408211627596,1.7757561185375315,93.33000183105469,-3.3055811637049124,91.87999725341795,1.5157868107951682,92.4000015258789,-0.0626408211627596
10779,2022-12-14,92.8000030517578,94.61000061035156,92.58999633789062,94.27999877929688,2777200.0,-0.00461225238327545,-1.1263100410379139,1.264955592941833,37.71607182551492,40.96115956858512,-0.8657425749300955,1.8541041264812748,-1.189115682890872,-5.0632133183272,14.944661443335306,2.0200042724609375,-1.2512493039176604,-1.427996826171892,-6.142818659170345,3.286825006826561,-3.7854077426711257,0.9294140903273416,-2.9600067138671733,45.40240720847068,1.56094810645493,2.357410916499228,12,-0.530006408691392,1.1799964904785298,-0.4575042724609233,-3.5800018310546733,-7.030006408691392,2,-0.04741380798689043,1.3502905222503458,93.2300033569336,1.7757561185375315,93.33000183105469,-3.3055811637049124,91.87999725341795,-0.04741380798689043
10780,2022-12-15,92.41999816894531,93.2699966430664,91.97000122070312,92.0999984741211,2661600.0,-0.004094880068059359,-3.4827876507807054,-0.21621663419009413,34.39849974497007,39.69233078308932,-0.3501117639666518,2.1248912262388444,-0.627529648073164,-4.515196784763958,14.55987350893076,1.2999954223632812,-1.585877175958629,-1.669501495361331,-6.427876127621431,3.088873136898769,-4.048688811491388,0.7096858207687262,-2.484601745605474,34.48271326157003,-4.339296072234873,2.3791873161300527,12,-0.15000152587890625,1.5600013732910156,0.9050025939941406,-3.1999969482421875,-6.849998474121094,3,-0.046851351621316484,-1.1263100410379139,92.8000030517578,1.3502905222503458,93.2300033569336,1.7757561185375315,93.33000183105469,-0.046851351621316484
10781,2022-12-16,92.30999755859376,92.79000091552734,90.52999877929688,91.56999969482422,8366200.0,-0.001190225195097594,1.6588188831494055,2.312495529647423,36.79625035027691,39.444759425187854,-0.16321471281059985,2.165563820765186,-0.3167186816678935,-4.260548202436851,14.324397174228205,2.2600021362304688,-2.3249364179224727,-1.665002059936512,-6.481507168069939,3.151503048196915,-4.073254614003218,0.7432504941301943,-2.2811090515136954,42.68584078892019,5.3821088871261935,2.408252554066713,12,-0.04000091552735796,1.670001983642564,0.8100032806396342,-3.089996337890639,-7.409996032714858,4,-0.07918966257098803,-3.4827876507807054,92.41999816894531,-1.1263100410379139,92.8000030517578,1.3502905222503458,93.2300033569336,-0.07918966257098803
10782,2022-12-19,92.6500015258789,94.16999816894531,91.77999877929688,93.0,1965600.0,0.0036832843275651506,-1.2870764142643853,-0.4729722763498306,37.383830467585945,39.33527803266756,-0.23299732715139498,1.7166779618350176,-0.4378274657264001,-4.434894757252366,13.731715608508935,2.3899993896484375,-2.161050371488102,-1.19999809265137,-6.01786871603646,3.6178725307337203,-3.608933404343915,1.2089372190411751,-2.529490776733411,50.83941672612823,11.160143751970786,2.408935311692545,12,-0.035003662109375,1.3299980163574219,0.4699993133544922,-3.4300003051757812,-9.020004272460938,0,-0.07922292332866232,1.6588188831494055,92.30999755859376,-3.4827876507807054,92.41999816894531,-1.1263100410379139,92.8000030517578,-0.07922292332866232
10783,2022-12-20,92.94000244140624,93.91000366210938,92.3000030517578,92.72000122070312,1993300.0,0.0031300691932134583,-2.037743997236083,-0.6285776566757088,34.05597300798358,38.205723992006156,-0.21831150434901758,1.2406191570193528,-0.5387685262159607,-4.610477751757784,12.511159929004773,1.6100006103515767,-2.108196051362995,-0.751497268676772,-5.463731364868963,3.9607368275154187,-3.1076143167728674,1.6046197794193233,-2.7297018950366123,59.06869069924831,23.454361837651078,2.3561170480960927,12,-0.32500457763670454,1.0399971008300923,-0.04000282287596235,-3.720001220703111,-10.690002441406236,1,-0.08812139257871876,-1.2870764142643853,92.6500015258789,1.6588188831494055,92.30999755859376,-3.4827876507807054,92.41999816894531,-0.08812139257871876
10784,2022-12-21,94.2699966430664,94.48999786376952,92.61000061035156,93.2300033569336,1497200.0,0.014310244961513341,1.5405441629808632,4.727215980025274,65.60842929942066,40.63207787415976,-1.537551781325675,-0.3764559935724918,-1.6503565425236104,-5.840949726970052,11.198989425677281,1.8799972534179545,-1.8022975188990102,0.7484970092773438,-3.5898915234131294,5.086885541967817,-1.4206972570678857,2.9176912756225732,-3.971702095417143,94.44441233419101,52.28039142013731,2.169194266345235,12,-1.654998779296875,-0.2899971008300781,-1.3699970245361328,-5.049995422363281,-11.419998168945312,2,-0.10522964381239253,-2.037743997236083,92.94000244140624,-1.2870764142643853,92.6500015258789,1.6588188831494055,92.30999755859376,-0.10522964381239253
10785,2022-12-22,93.48999786376952,94.26000213623048,91.95999908447266,94.12000274658205,1378300.0,-0.008274093636071678,4.05493141956458,-0.6057778364658342,59.04469858499701,42.6674859815113,-0.6556228360039853,0.15223142574994597,-0.6478077929902781,-4.941482278663031,9.590435623121458,2.30999755859375,-1.4829752875115787,0.13299827575681888,-3.9256414216058317,4.1916379731194695,-1.8963215729245064,2.162318124438144,-3.1054691948662025,74.74746890924669,28.5528006295253,2.029319848681323,12,-0.8749999999999858,0.4900016784668111,-0.5899982452392436,-4.269996643066392,-10.119995117187486,3,-0.08257569148683086,1.5405441629808632,94.2699966430664,-2.037743997236083,92.94000244140624,-1.2870764142643853,92.6500015258789,-0.08257569148683086
10786,2022-12-23,94.62000274658205,94.6500015258789,93.6500015258789,93.91999816894531,1106700.0,0.01208690671336976,1.631571550469307,-1.1111097655492845,69.19242629619656,45.65231933849586,-1.5154498771365041,-1.261395053301598,-1.6281319314000626,-5.935612424746111,7.963561858385663,1.1600036621093892,-1.3965478649193273,1.402003097534191,-2.2429655923930056,5.046971787461388,-0.4204812474294073,3.2244874424977894,-4.150964638849771,98.9547473662669,46.229494166661055,1.8224843449635988,12,-2.005004882812514,-0.6400032043457173,-1.720003128051772,-5.4000015258789205,-12.310005187988295,4,-0.09564577033458965,4.05493141956458,93.48999786376952,1.5405441629808632,94.2699966430664,-2.037743997236083,92.94000244140624,-0.09564577033458965
10787,2022-12-27,95.91000366210938,96.16000366210938,94.9499969482422,94.98999786376952,1465600.0,0.01363349057368235,-1.4199949646380665,1.314285402883886,72.50889359654255,49.63389701927647,-2.6831527430819335,-2.717501361697458,-2.5743570667931692,-7.07718538618154,7.003257299057767,1.5400009155273295,-1.1980891335530828,2.7090038299560604,-0.879152540742794,6.297160200654915,0.9149256446066403,4.5030820153054805,-5.27372701765124,94.04762553519235,34.74111669462826,1.7940781853494265,12,-2.56500244140625,-1.9300041198730469,-3.3825035095214844,-6.69000244140625,-13.6300048828125,1,-0.11479513831548449,1.631571550469307,94.62000274658205,4.05493141956458,93.48999786376952,1.5405441629808632,94.2699966430664,-0.11479513831548449
10788,2022-12-28,93.62000274658205,95.9000015258789,93.16000366210938,95.9000015258789,1576600.0,-0.023876559567185485,1.403508184872375,-2.478243923474284,52.0071543347633,51.22179507585962,-0.3710304453913551,-0.6855349734144909,-0.036828879597749165,-4.662381668029681,5.537387339296569,2.75,-0.929787697178412,0.5605026245117273,-2.6960616609588754,3.81706690998233,-1.067779518223574,2.1887847672470286,-2.6523024810648366,39.523853639308385,-21.14723175755772,1.6282821427353027,12,-0.27500152587892046,0.35999679565428266,-1.0925025939941548,-4.4000015258789205,-11.060005187988295,2,-0.10670802392738443,-1.4199949646380665,95.91000366210938,1.631571550469307,94.62000274658205,4.05493141956458,93.48999786376952,-0.10670802392738443
10789,2022-12-29,93.12000274658205,94.20999908447266,93.02999877929688,93.87999725341795,1497200.0,-0.005340739001615247,-1.510632426465814,0.3333311025150142,53.29067667180413,53.32092584550785,0.20018686832051458,-0.5591668362111335,0.6451937801957399,-4.034908119937427,4.554425578099655,1.1800003051757812,-0.799832163644524,0.2795024871826257,-2.2210723770539715,2.780077351419223,-0.9707849449356729,1.5297899193009243,-1.840764277269301,27.61910470969311,-31.841167384891953,1.2502874321182973,12,0.22499847412107954,0.8599967956542827,-0.08000373840333452,-3.9000015258789205,-10.45999908447267,3,-0.11673112570844535,1.403508184872375,93.62000274658205,-1.4199949646380665,95.91000366210938,1.631571550469307,94.62000274658205,-0.11673112570844535
10790,2022-12-30,92.8499984741211,93.08000183105469,92.0500030517578,92.37000274658205,1659300.0,-0.0028995303317993493,1.19148107265765,-0.6315778906579446,54.53694861836111,55.29211454196165,0.6007795681329213,-0.17777647163659083,1.079138098881998,-3.643614113301922,4.500669244825855,1.0699996948242472,-0.5595014821657571,-0.06700172424316975,-2.4631511805836084,2.329147732097269,-1.265076452413382,1.1310730039270425,-1.277914093240554,19.46460592605271,-39.814287585249744,1.198074728170217,12,1.1200027465820312,1.1300010681152344,0.6825008392333984,-3.6299972534179688,-11.25,4,-0.10770059412318866,-1.510632426465814,93.12000274658205,1.403508184872375,93.62000274658205,-1.4199949646380665,95.91000366210938,-0.10770059412318866
10791,2023-01-03,89.6500015258789,92.8499984741211,89.0199966430664,92.75,2286000.0,-0.034464157251807404,1.3212164508469795,-6.458387640271037,35.209013962884626,55.0504682636615,3.781433988447546,3.014534399629497,4.409915588046118,-0.35151955563833326,4.47127390940087,3.8300018310546875,-0.3873222078299392,-3.163998794555667,-5.927540655106839,-0.4004569340044952,-4.545769724831246,-1.7822278642800882,6.510002136230469,8.823589124383584,-45.74006473415976,1.3817709302755832,1,2.9399986267089844,3.80999755859375,4.194997787475586,-0.43000030517578125,-9.050003051757812,1,-0.07005018039496691,1.19148107265765,92.8499984741211,-1.510632426465814,93.12000274658205,1.403508184872375,93.62000274658205,-0.07005018039496691
10792,2023-01-04,86.38999938964844,89.41000366210938,86.05999755859375,89.41000366210938,5116400.0,-0.03636365957327303,1.2185439497976445,0.974195406117793,28.076929660467798,54.38613011393753,6.772245743000312,6.25001496465643,7.721669574628578,2.9739361548200236,4.898129053815331,3.5900039672851562,-0.20457259519005788,-6.205001068115237,-10.109307605368656,-2.3006945308618185,-8.157154336741954,-4.252847799488521,9.627204132080081,3.3536757927317637,-48.67780577767543,1.952153268626713,1,4.720001220703125,5.590000152587891,7.760000228881836,2.8300018310546875,-4.3000030517578125,2,-0.04722770991874281,1.3212164508469795,89.6500015258789,1.19148107265765,92.8499984741211,-1.510632426465814,93.12000274658205,-0.04722770991874281
10793,2023-01-05,84.2300033569336,86.38999938964844,83.55000305175781,86.16999816894531,5358900.0,-0.025002848107134712,1.386554298591766,0.6423814792920336,25.274105549732155,49.90453858619436,8.456040729851509,8.31493977349065,9.922602791833441,5.148210816580402,5.521483534194487,2.839996337890625,-0.13895583514903365,-8.0339973449707,-13.407305119838142,-2.6606895701032585,-10.720651232404421,-5.347343457536979,11.388911926269529,6.378992103645293,-44.57052659538562,2.68665388743372,1,5.625,6.494998931884766,9.91999626159668,4.989997863769531,-2.3300018310546875,3,-0.02315094977941967,1.2185439497976445,86.38999938964844,1.3212164508469795,89.6500015258789,1.19148107265765,92.8499984741211,-0.02315094977941967
10794,2023-01-06,85.94999694824219,86.38999938964844,84.44000244140625,84.88999938964844,4058600.0,0.020420200911306363,1.0103036023281422,-0.5463919552932016,32.67273204272462,46.974320081497424,6.070075562954543,6.3519771141281325,8.204414343962739,3.4601470719952516,6.7738773098030185,2.1599960327148438,-0.0802494657148003,-5.95300369262695,-11.998157719066057,0.09215033381215676,-8.975580705846497,-2.930426679407404,8.94478360107422,25.183569820577112,-26.698480141730023,3.0225770132195513,1,3.9050064086914062,4.775005340576172,8.74000358581543,3.2700042724609375,-4.1699981689453125,4,-0.03944153007579332,1.386554298591766,84.2300033569336,1.2185439497976445,86.38999938964844,1.3212164508469795,89.6500015258789,-0.03944153007579332
10795,2023-01-09,85.37000274658203,87.05000305175781,85.30999755859375,86.0,3935900.0,-0.006748042143729482,-3.6399674482478,-0.5943384004145794,31.87043417013554,42.82743206749064,6.009033125832062,6.722988550918387,8.700528515600823,4.061837350484126,7.981475068353748,1.7400054931640625,-0.02717340982187011,-6.181497955322271,-12.886491721656157,0.5234958110116139,-9.533994838489221,-2.8290010721553216,8.844091152880864,19.569898824334338,-32.092575104041366,3.3524968831669444,1,4.4850006103515625,5.354999542236328,9.329996109008789,3.8499984741210938,-3.6300048828125,0,-0.03174416068038788,1.0103036023281422,85.94999694824219,1.386554298591766,84.2300033569336,1.2185439497976445,86.38999938964844,-0.03174416068038788
10796,2023-01-10,86.2300033569336,86.4000015258789,85.16999816894531,85.68000030517578,2615000.0,0.010073803240986612,1.7640543830473023,-0.873024523160763,33.67242635844828,38.51226904103573,4.284293172256696,5.71079704396962,7.747503226036557,3.232426439219978,9.267277383435488,1.2300033569335938,-0.5536389938427106,-5.038997650146484,-12.149549840383457,2.0715545400904887,-8.594273745264971,-1.4837215550279979,7.344245091666991,45.733788840254036,-5.783587697084613,3.555276095118485,1,3.4949989318847656,3.625,8.474996566772461,2.9899978637695312,-4.810005187988281,1,-0.05369366464764502,-3.6399674482478,85.37000274658203,1.0103036023281422,85.94999694824219,1.386554298591766,84.2300033569336,-0.05369366464764502
10797,2023-01-11,86.68000030517578,86.83999633789062,86.0199966430664,86.76000213623047,2692500.0,0.005218565820756194,5.833608850457782,-0.14545706755444582,34.207853047429765,36.534568897998675,2.6678895149374284,4.9930506205463985,7.183614194243006,2.7956681059368407,10.580033048862244,0.8199996948242188,-0.9871224012101152,-4.256500625610357,-11.580000668462247,3.066999417241533,-7.918250647036302,-0.5947506041844122,6.292793419614242,89.42849295479911,37.260779827824194,3.661750021425942,1,2.200000762939453,3.1750030517578125,7.500001907348633,2.5400009155273438,-5.090003967285156,2,-0.07014307579197876,1.7640543830473023,86.2300033569336,-3.6399674482478,85.37000274658203,1.0103036023281422,85.94999694824219,-0.07014307579197876
10798,2023-01-12,87.38999938964844,87.63999938964844,86.16000366210938,86.80000305175781,2813100.0,0.008191036940158547,1.715597614581292,-7.374785428189967,32.08333051866801,34.17819710320576,1.0965419964052927,4.0297052334285155,6.297925238498124,2.109397825752694,11.50317827854892,1.4799957275390625,-1.6707236859204926,-3.2545013427734375,-10.658228549987513,4.149225864440638,-6.956364946380475,0.4473622608336001,5.017426894759652,92.1874925494123,43.49341301842089,3.7018636036070407,1,0.9250030517578125,2.4650039672851562,6.684999465942383,1.8300018310546875,-5.989997863769531,3,-0.06064770670298936,5.833608850457782,86.68000030517578,1.7640543830473023,86.2300033569336,-3.6399674482478,85.37000274658203,-0.06064770670298936
10799,2023-01-13,88.4000015258789,88.70999908447266,87.0,87.0,2488300.0,0.011557410954165848,-1.4428531724622755,2.3728986706667357,36.901702890925186,32.218725355712884,-0.730189801930365,2.8176256285452297,5.102616490476521,1.1402558780693397,12.292230124770537,1.7099990844726562,-2.5751981746104065,-2.0244991302490263,-9.42002657555247,5.371028315054417,-5.722262852900755,1.6732645924027025,3.475979364570165,91.24300908414962,43.950718750434234,3.6977637226517253,1,-0.20000076293945312,1.4550018310546875,5.619997024536133,0.8199996948242188,-6.790000915527344,4,-0.07352941049550932,1.715597614581292,87.38999938964844,5.833608850457782,86.68000030517578,1.7640543830473023,86.2300033569336,-0.07352941049550932
10800,2023-01-17,88.08999633789062,89.31999969482422,88.08000183105469,88.55999755859375,2744500.0,-0.003506845957435001,-4.061316641753861,-0.3357147917450041,32.4556451596372,31.912795488685394,-1.3034718478986917,2.937196918217012,5.275663624159506,1.4656229815838628,13.328756502401035,1.2399978637695312,-3.1003590655327287,-2.118004226684576,-9.521077965526715,5.285069512157563,-5.819541096105638,1.5835326427364862,3.286425882236969,70.36137579074509,28.38112651446376,3.7015368694210666,1,-1.6099929809570312,1.7650070190429688,5.875001907348633,1.1300048828125,-6.0399932861328125,1,-0.0716312614475566,-1.4428531724622755,88.4000015258789,1.715597614581292,87.38999938964844,5.833608850457782,86.68000030517578,-0.0716312614475566
10801,2023-01-18,85.0,88.30999755859375,84.88999938964844,88.0,3522600.0,-0.03507772126630804,-1.1242216598902506,6.382962145315239,23.272881281170825,31.379012335430176,1.1818387255117386,5.746071071529514,8.174498037544296,4.543748454966419,14.292555402368254,3.4199981689453125,-3.7418622654613927,-4.842500686645508,-12.525142831121997,2.840141457830981,-8.683821758883752,-1.0011796144072633,5.906837070025404,2.483083584058528,-31.551473606494362,3.8413210722382436,1,1.4350013732910156,4.855003356933594,8.964998245239258,4.220001220703125,-3.55999755859375,2,-0.03835296630859375,-4.061316641753861,88.08999633789062,-1.4428531724622755,88.4000015258789,1.715597614581292,87.38999938964844,-0.03835296630859375
10802,2023-01-19,85.30999755859375,87.0,85.08999633789062,85.18000030517578,3148500.0,0.0036470301011028994,-11.322398050845372,-0.043332417805989586,27.4552036611188,31.62135657002869,0.7850929830367903,5.120515501924132,7.7081386243240075,4.187316641364944,15.804902507796758,2.0,-4.441641806468525,-4.165502929687506,-11.983524549831401,3.6525186904563895,-8.074513739759453,-0.25649211961555807,5.155429470335605,9.480770654905115,-22.873819116038504,3.9090108100719445,1,1.5700035095214844,4.545005798339844,8.655000686645508,3.910003662109375,-4.1199951171875,3,-0.04559839996451365,-1.1242216598902506,85.0,-4.061316641753861,88.08999633789062,-1.4428531724622755,88.4000015258789,-0.04559839996451365
10803,2023-01-20,84.75,85.62999725341797,83.95999908447266,85.38999938964844,10151400.0,-0.00656426649419517,1.9821525885558584,-4.92317624273725,27.366115140834438,31.03173246981867,1.5942628423392762,5.307602272119027,8.088825845259862,4.718707924969806,17.512384246930896,1.6699981689453125,-4.681765563823063,-4.316000366210943,-12.227360869795348,3.5953601373734614,-8.271680618003145,-0.3603201144187409,5.3005015902990635,14.738821372550696,-17.46234182732845,3.9556802517922023,1,1.8899993896484375,5.105003356933594,9.214998245239258,4.470001220703125,-5.150001525878906,4,-0.03728617890394548,-11.322398050845372,85.30999755859375,-1.1242216598902506,85.0,-4.061316641753861,88.08999633789062,-0.03728617890394548
10804,2023-01-23,84.3499984741211,84.72000122070312,83.23999786376953,84.69999694824219,4333100.0,-0.004719782016270324,6.589624210176256,0.5468731373530744,27.17505586837109,30.510023769622624,1.9483238008052837,5.192541490522871,8.275704002891558,5.068326118388285,19.102255981118727,1.5100021362304688,-4.509632683749871,-4.220001983642575,-12.000402423168566,3.5603984558834156,-8.110202203405564,-0.32980176387958693,5.310473203865499,18.256583487887085,-14.913079926947411,3.890200219762994,1,1.9300003051757812,5.350002288818359,9.575000762939453,4.915000915527344,-5.1100006103515625,0,-0.034973289882717196,1.9821525885558584,84.75,-11.322398050845372,85.30999755859375,-1.1242216598902506,85.0,-0.034973289882717196
10805,2023-01-24,85.7699966430664,85.91000366210938,83.0999984741211,84.6500015258789,2458200.0,0.016834596261207757,3.0142668744754824,-3.2,38.4797825348284,31.04417445588708,0.6604891303578171,3.3355406129313536,6.762041162604945,3.656625578926139,20.885302687172093,2.8100051879882812,-4.018243348551948,-2.414003753662115,-9.928105908829352,5.100098401505122,-6.171054831245726,1.3430473239214962,3.376837129782828,51.247574628231696,14.378732393214257,3.7570510775836157,1,0.44000244140625,3.860004425048828,7.355001449584961,3.8300018310546875,-5.1999969482421875,1,-0.04850176280205243,6.589624210176256,84.3499984741211,1.9821525885558584,84.75,-11.322398050845372,85.30999755859375,-0.04850176280205243
10806,2023-01-25,85.56999969482422,85.5999984741211,84.13999938964844,84.83000183105469,3000400.0,-0.002331782162409035,2.6500185967555816,0.6607152588555858,47.024669341573244,32.46826515523636,0.8459831776347357,2.975316710186661,6.824787991779829,3.8587319406091183,22.568132290098745,1.6299972534179688,-3.7693983762938785,-2.1615005493164006,-9.112592381043953,4.789591282411152,-5.637046465180177,1.3140453665473757,2.9721505481522,63.33333985418081,21.306960392698855,3.4755459158637776,1,0.6399993896484375,4.060001373291016,7.554998397827148,5.220001220703125,-4.510002136230469,2,-0.04113587303517685,3.0142668744754824,85.7699966430664,6.589624210176256,84.3499984741211,1.9821525885558584,84.75,-0.04113587303517685
10807,2023-01-26,84.9000015258789,86.26000213623047,82.80999755859375,86.08999633789062,4499600.0,-0.007829825538562374,3.5097910153036036,-1.608105739589455,52.725790751841245,34.76187184781116,1.3822990462177955,2.9283172738090286,7.385928659278363,4.531914708631604,23.770736567966882,3.4500045776367188,-3.451166149153991,-2.280998611450201,-8.167243564667757,3.605246341767355,-5.224121088058979,0.662123865158577,3.097933540211983,60.579744758391776,13.464058688617982,2.9431224766087762,1,1.1649971008300781,4.584999084472656,8.224996566772461,5.8899993896484375,-3.5,3,-0.040753816516929,2.6500185967555816,85.56999969482422,3.0142668744754824,85.7699966430664,6.589624210176256,84.3499984741211,-0.040753816516929
10808,2023-01-27,83.62999725341797,85.66999816894531,83.33999633789062,85.30000305175781,3527600.0,-0.01495882508404689,-1.071105715923001,1.403372335310146,40.2026946480133,35.128648709709836,2.3052825841034377,3.595884094862541,8.49106560880709,5.797271902989706,25.956002733799888,2.3300018310546875,-3.251370925562526,-3.0515026092529354,-8.297780181338268,2.1947749628323976,-5.674641395295595,-0.428363823210276,3.745385311773262,23.768075559654044,-25.042807972942107,2.6231387860426647,1,2.4350013732910156,5.855003356933594,9.667501449584961,7.160003662109375,-3.899993896484375,4,-0.029176071889826516,3.5097910153036036,84.9000015258789,2.6500185967555816,85.56999969482422,3.0142668744754824,85.7699966430664,-0.029176071889826516
10809,2023-01-30,82.25,83.33000183105469,81.93000030517578,83.12999725341797,4036400.0,-0.016501223230179773,1.1874914318752123,0.5269426335482044,37.6582089381071,35.706711351762046,3.040948165022826,4.342411252847981,9.678701163312496,7.195047596076705,28.389623652569863,1.6999969482421875,-3.131808359787854,-3.8879997253417997,-8.544908760927655,0.7689093102440552,-6.216454243134734,-1.5595452075488652,4.577536364399535,7.390290057828319,-43.255546279718324,2.328454517792928,1,2.8699989318847656,6.795001983642578,11.04749870300293,8.540000915527344,-2.339996337890625,0,-0.0322188635365217,-1.071105715923001,83.62999725341797,3.5097910153036036,84.9000015258789,2.6500185967555816,85.56999969482422,-0.0322188635365217
10810,2023-01-31,82.8499984741211,82.9800033569336,81.11000061035156,81.55999755859375,5008000.0,0.007294814275028427,1.412890142397976,-1.4659147065708364,36.348918757356714,37.15960440467159,1.8098095666574636,3.1145077573695517,8.868069797461118,6.592067173838302,30.56698724995528,1.8700027465820312,-3.023968589620054,-2.788001251220706,-6.4521183894193115,0.8761158869778995,-4.620059820320009,-0.9559426821214032,3.2918828419871176,33.786356276323254,-16.75870634906726,1.8320585690993005,1,1.2050018310546875,5.785003662109375,10.447500228881836,7.94000244140625,-4.8600006103515625,1,-0.04357272995580297,1.1874914318752123,82.25,-1.071105715923001,83.62999725341797,3.5097910153036036,84.9000015258789,-0.04357272995580297
10811,2023-02-01,83.37000274658203,83.83999633789062,82.52999877929688,82.73999786376953,5673900.0,0.006276454822426558,-1.4952261927252117,0.48837553154367974,36.7068338556457,38.18756331517458,1.1558218489289516,2.213379793121817,8.158152835753953,6.023215043301974,31.47021083227337,1.30999755859375,-3.1118964660733184,-1.9539970397949276,-5.225824664463872,1.3178305848740166,-3.5899108521294067,-0.31808322746044837,1.9667776566051174,43.883523623709486,-1.671043115750031,1.6359138123344739,2,0.3149986267089844,5.2649993896484375,9.927495956420898,7.4199981689453125,-6.709999084472656,2,-0.0335852580006375,1.412890142397976,82.8499984741211,1.1874914318752123,82.25,-1.071105715923001,83.62999725341797,-0.0335852580006375
10812,2023-02-02,82.30999755859375,83.0,81.08999633789062,82.37000274658203,5729200.0,-0.012714467471116153,1.893945611652169,-0.0952455919395466,30.156247578561874,38.49757803047763,1.9506572303314016,3.1115815604155443,8.994281438362975,7.008871341289975,31.658505536475364,2.2800064086914062,-3.143035312804429,-2.810002136230466,-6.303261797927419,0.6832575254664874,-4.556631967078943,-1.0633723053819892,2.350498077739701,26.637570588529258,-12.480474402702086,1.7466298308484767,2,1.3650016784667969,6.31500244140625,10.98750114440918,8.480003356933594,-5.089996337890625,3,-0.01518649054885668,-1.4952261927252117,83.37000274658203,1.412890142397976,82.8499984741211,1.1874914318752123,82.25,-0.01518649054885668
10813,2023-02-03,82.27999877929688,83.69000244140625,82.06999969482422,83.0,2702800.0,-0.00036446094261533,-1.8421116033783513,11.998982835346471,24.11166284013578,38.15720102734037,1.7806999158388237,3.1494756816089193,8.764490818890408,7.015644923477311,31.092183103738385,1.6200027465820312,-2.682992756579438,-2.7425006866455135,-6.443054994492229,0.9580536212012021,-4.592777840568871,-0.8922235327221557,1.7378069833168723,43.27281605113637,10.30423022591706,1.8502771539233587,2,1.3950004577636719,6.215000152587891,11.382501602172852,8.510002136230469,-3.3300018310546875,4,-0.010695153943529156,1.893945611652169,82.30999755859375,-1.4952261927252117,83.37000274658203,1.412890142397976,82.8499984741211,-0.010695153943529156
10814,2023-02-06,82.55999755859375,82.93000030517578,82.0,82.30000305175781,2881300.0,0.003402999312724031,-1.162789872429517,-0.36110286949518927,26.547913789734025,36.831437833441,1.3634708400902156,2.743126316236186,8.172308878265525,6.743512245894038,30.50262668470002,0.9300003051757812,-2.3958977101373193,-2.293001937866208,-6.122968122991566,1.5369642472591494,-4.207985030428887,-0.37801884530352936,1.1300048828125,53.45458984375,24.174295977760995,1.9149830925626776,2,1.1150016784667969,5.090000152587891,11.102502822875977,8.230003356933594,-5.75,0,-0.03427803155701015,-1.8421116033783513,82.27999877929688,1.893945611652169,82.30999755859375,-1.4952261927252117,83.37000274658203,-0.03427803155701015
10815,2023-02-07,82.66000366210938,82.75,81.70999908447266,82.3499984741211,3326400.0,0.0012113142741392302,3.2449202024133905,1.192352837607841,36.70457087271573,35.684760225790164,0.8671044653477225,2.560987231962727,7.783536882670347,6.6549077245662716,30.269088623496078,1.0400009155273438,-2.058424648792297,-2.0574958801269503,-6.000531800199553,1.8855400399456528,-4.029013840163259,-0.08597792009064165,1.029998779296875,57.09117542613637,23.412399493957693,1.971517960036305,2,1.0149955749511719,4.424995422363281,11.002496719360352,8.854995727539062,-6.19000244140625,1,-0.03326881052705033,-1.162789872429517,82.55999755859375,-1.8421116033783513,82.27999877929688,1.893945611652169,82.30999755859375,-0.03326881052705033
10816,2023-02-08,81.5999984741211,82.98999786376953,81.22000122070312,81.98999786376953,3082700.0,-0.01282367700249909,-2.078271369052358,-1.25804149336746,30.575942748448355,33.22366600319095,1.458074973391902,3.432315652642359,8.516517498907604,7.734796409391095,30.03938851247603,1.7699966430664062,-1.7034661443390888,-2.886000823974612,-6.995299038554322,1.2232973906050972,-4.94064993126446,-0.8313517166847646,1.6220028686523449,19.615420730776904,-16.416855432056167,2.054649107289853,2,1.779998779296875,5.369998931884766,12.375001907348633,10.705001831054688,-7.339996337890625,2,-0.04424020438549947,3.2449202024133905,82.66000366210938,-1.162789872429517,82.55999755859375,-1.8421116033783513,82.27999877929688,-0.04424020438549947
10817,2023-02-09,80.5999984741211,86.13999938964844,80.30000305175781,81.73999786376953,3743100.0,-0.01225490218994485,-5.712677143258033,2.9230799327047223,29.22924887602136,32.0043942507474,1.9936256316011196,4.167112353872909,9.208203959996595,8.756890806782934,29.41114146967754,5.839996337890625,-1.7750569774934775,-3.582000732421875,-7.902066935599706,0.7380654707559557,-5.7420338340107975,-1.4219676308329525,0.48999786376953125,5.136911138400439,-32.201323356636266,2.1600331015889163,2,2.6200027465820312,4.2550048828125,12.42500114440918,12.15999984741211,-3.6699981689453125,3,-0.04888331124816048,-2.078271369052358,81.5999984741211,3.2449202024133905,82.66000366210938,-1.162789872429517,82.55999755859375,-0.04888331124816048
10818,2023-02-10,82.08999633789062,82.31999969482422,81.16999816894531,81.43000030517578,3444400.0,0.018486326203193792,1.0535691173765847,-0.5789441983108243,39.801443111137736,32.24253138108414,0.2930199823264559,2.381809511515584,7.414402219553423,7.256999928414189,29.195253716609603,1.720001220703125,-2.0125252960768165,-1.827002716064456,-5.964884864661016,2.3108794325321043,-3.895943790362736,0.24193835823382415,4.0500030517578125,30.650589188200563,-8.72537861960327,2.068941074298279,2,1.1300048828125,2.7200050354003906,9.45500373840332,10.080001831054688,-4.399993896484375,4,-0.059325074119166876,-5.712677143258033,80.5999984741211,-2.078271369052358,81.5999984741211,3.2449202024133905,82.66000366210938,-0.059325074119166876
10819,2023-02-13,81.9000015258789,82.20999908447266,81.16000366210938,82.11000061035156,3888400.0,-0.002314469734286284,4.121978451404008,-0.31818234362537134,30.355366907812183,31.576581175579197,0.4784618078902412,2.1711905470364172,7.258271705224189,7.445157454921144,29.539253183468674,1.0499954223632812,-2.3261012859452563,-1.6919975280761719,-5.339297728568951,1.9553026724166074,-3.5156476283225686,0.13165257217022486,4.239997863769531,27.397251326000056,-10.044242425341704,1.82365010024639,2,1.3199996948242188,2.9099998474121094,8.39000129699707,9.014999389648438,-4.930000305175781,0,-0.03601959124145526,1.0535691173765847,82.08999633789062,-5.712677143258033,80.5999984741211,-2.078271369052358,81.5999984741211,-0.03601959124145526
10820,2023-02-14,81.77999877929688,82.45999908447266,81.38999938964844,82.30000305175781,2379600.0,-0.001465234973702767,1.5476294277929155,2.47622161671208,30.60390840052321,30.898478347232253,0.4813416857163446,1.8911879945655983,7.222848690867551,7.574581814937758,30.166685664316272,1.0699996948242188,-2.38348130204821,-1.4965003967285213,-4.548638768567415,1.555637975110372,-3.022569582647975,0.02956878919093242,4.160800781250003,25.342408486400338,-8.459432970866281,1.5260691859194497,2,1.44000244140625,3.0300025939941406,8.510004043579102,9.135002136230469,-6.650001525878906,1,-0.06077282092062486,4.121978451404008,81.9000015258789,1.0535691173765847,82.08999633789062,-5.712677143258033,80.5999984741211,-0.06077282092062486
10821,2023-02-15,81.73999786376953,82.0,81.05000305175781,81.5,3077700.0,-0.0004891283458599016,1.4999849420268032,-0.4615305613427624,32.71335559265442,31.182601459909204,0.2970487993393789,1.7649237925579229,7.091181719274431,7.622749695069913,29.852227705242406,0.9499969482421875,-2.293737899304247,-1.3735012054443416,-4.386031407606353,1.6390289967176699,-2.8797663065253545,0.13276389563667124,4.0095698608398465,24.657460873200428,-5.519333736631516,1.5062651010810075,2,1.4800033569335938,3.0700035095214844,8.550004959106445,9.175003051757812,-5.129997253417969,2,-0.06447267899186326,1.5476294277929155,81.77999877929688,4.121978451404008,81.9000015258789,1.0535691173765847,82.08999633789062,-0.06447267899186326
10822,2023-02-16,81.41999816894531,82.13999938964844,81.27999877929688,81.31999969482422,2409600.0,-0.003914848338478549,-8.55554613656593,0.4166640175477636,36.507958687671234,32.55996766519092,0.5336439503450947,1.8746671769732757,7.26255940715177,8.019713252638454,29.49147536683713,0.8600006103515625,-2.2413227831380027,-1.4990009307861385,-4.415184141504071,1.4171822799317937,-2.9570925361451117,-0.0409093254271653,4.047595675292968,26.24086228633577,-4.550515355311507,1.4580916053589688,2,1.8000030517578125,3.390003204345703,8.370004653930664,9.495002746582031,-3.6699981689453125,3,-0.08793903455829066,1.4999849420268032,81.73999786376953,1.5476294277929155,81.77999877929688,4.121978451404008,81.9000015258789,-0.08793903455829066
10823,2023-02-17,81.58999633789062,81.63999938964844,80.88999938964844,81.27999877929688,2364100.0,0.002087916639258225,2.658503907703759,3.100022888532845,45.27218751229664,34.64044252325343,0.2854991678851917,1.534463843424902,6.940271268290175,7.9306842209076365,28.849317093861327,0.75,-2.2351286274990656,-1.1710025787353544,-4.010905999988594,1.6689008425178855,-2.5909542893619744,0.24894913189126555,3.612542058798823,44.585801548232844,10.386788146150266,1.4199517106266222,2,1.6300048828125,3.2200050354003906,7.777505874633789,9.325004577636719,-3.0399932861328125,4,-0.057114796444116656,-8.55554613656593,81.41999816894531,1.4999849420268032,81.73999786376953,1.5476294277929155,81.77999877929688,-0.057114796444116656
10824,2023-02-21,81.4000015258789,81.91999816894531,81.16000366210938,81.23999786376953,2261000.0,-0.002328653272943959,-3.7500834485718375,0.5161449104154361,38.96502791635314,34.891604416990916,0.32815321320755686,1.57275664814388,6.897836497680316,8.212382745844451,27.91102289760926,0.7599945068359375,-2.0477370764501046,-1.2134975433349666,-4.012040944684955,1.5850458580150217,-2.6127692440099537,0.18577415734002045,3.457533750247265,32.484218813021485,-1.6940002845174078,1.3992717006749935,2,1.8199996948242188,3.4099998474121094,7.685001373291016,9.514999389648438,-2.410003662109375,1,-0.04557738347576279,2.658503907703759,81.58999633789062,-8.55554613656593,81.41999816894531,1.4999849420268032,81.73999786376953,-0.04557738347576279
10825,2023-02-22,81.61000061035156,82.3499984741211,81.44999694824219,81.94000244140625,3531800.0,0.002579841284227724,-1.7691964600107983,-2.0624642380316613,35.942479747376936,35.48788630576076,-0.05191115048747008,1.0910607472915785,6.477878934832404,8.062868098758145,27.47569351230511,0.9499969482421875,-1.783368340966561,-0.7954986572265597,-3.1963545759829657,1.6053572615298464,-1.9959266166047627,0.40492930215164336,2.9301317948563934,49.31518302719933,15.68861412163374,1.2004279593782046,2,1.6100006103515625,3.200000762939453,7.417501449584961,9.305000305175781,-2.1399993896484375,2,-0.056855769574150616,-3.7500834485718375,81.4000015258789,2.658503907703759,81.58999633789062,-8.55554613656593,81.41999816894531,-0.056855769574150616
10826,2023-02-23,82.05000305175781,83.0,81.44999694824219,82.26000213623047,3186200.0,0.005391526015384507,-1.1985682825342374,0.6363573311138854,47.69508390982163,37.53964575396079,-0.4708862566870664,0.39402990472046895,5.845465849572122,7.7232472282136655,26.87427001386474,1.5500030517578125,-1.5602974675017265,-0.1794963836669865,-2.064188971446356,1.705196204112383,-1.1218426775566712,0.7628499102226982,2.1981187122053853,54.97646097439273,19.620408426724076,0.9423462938896843,2,-0.10500335693359375,2.2549972534179688,6.117500305175781,8.864997863769531,-2.3899993896484375,3,-0.0843388853255087,-1.7691964600107983,81.61000061035156,-3.7500834485718375,81.4000015258789,2.658503907703759,81.58999633789062,-0.0843388853255087
10827,2023-02-24,81.44000244140625,82.04000091552734,81.02999877929688,82.04000091552734,2870600.0,-0.0074344983261824815,2.366682349350864,2.857148047229791,43.24761918780083,37.92255420692336,0.30262372419480243,0.7710578659680181,6.205255331852172,8.433656181438579,25.914509254032055,1.0200042724609375,-1.558399251098976,-0.6164970397949219,-2.050333161955791,0.8173390823659474,-1.3334151008753565,0.10042102128551278,2.5394695326117613,26.06648780381976,-7.945772584201535,0.7169180610804351,2,0.5049972534179688,2.2099990844726562,6.704999923706055,9.474998474121094,-1.0200042724609375,4,-0.059307486324423175,-1.1985682825342374,82.05000305175781,-1.7691964600107983,81.61000061035156,-3.7500834485718375,81.4000015258789,-0.059307486324423175
10828,2023-02-27,81.19000244140625,81.98999786376953,81.05999755859375,81.5999984741211,2279800.0,-0.003069744505224792,-1.7760962889579703,0.6833284589855423,38.93380794146938,38.87571432177416,0.4598970979680814,0.8736810158802086,6.200204113421165,8.742434878895637,24.90288183014715,0.9300003051757812,-1.3994154270886554,-0.7444972991943359,-2.0212284678998174,0.5322338695111455,-1.3828628835470766,-0.10613171484159523,2.5423117258621915,8.122008272272396,-22.463020722726846,0.6383655843527393,2,0.7549972534179688,2.0900001525878906,7.177499771118164,9.724998474121094,-1.8100051879882812,0,-0.042369778765419475,2.366682349350864,81.44000244140625,-1.1985682825342374,82.05000305175781,-1.7691964600107983,81.61000061035156,-0.042369778765419475
10829,2023-02-28,79.5999984741211,80.91000366210938,78.94999694824219,80.91000366210938,5926200.0,-0.019583740848297726,1.9923648117410675,3.195165522246413,30.078092015660133,38.81729027901159,1.8878646635315306,2.3768357949136316,7.525284589554786,10.339936223228733,23.797988999007536,2.2400054931640625,-1.1682186727299069,-2.202001190185541,-3.8398387961443206,-0.5641635842267618,-3.0209199931649238,-1.3830823872061586,3.9049305109377457,16.049408298514436,-10.720822684573932,0.8189188029793868,2,1.375,3.0050010681152344,8.647502899169922,11.31500244140625,-0.18999481201171875,1,-0.013190897518731037,-1.7760962889579703,81.19000244140625,2.366682349350864,81.44000244140625,-1.1985682825342374,82.05000305175781,-0.013190897518731037
10830,2023-03-01,79.23999786376953,79.8499984741211,78.80999755859375,79.63999938964844,2987600.0,-0.004522620819755407,1.5365885428781436,0.30534346699280746,33.094541153941165,38.85964423026567,2.0670480769346398,2.5850543680936653,7.62296688914725,10.696315669594924,22.431374554663687,1.0400009155273438,-1.1733129640860227,-2.3815017700195256,-4.303993498115517,-0.4590100419235341,-3.3427476340675213,-1.4202559059715298,3.8094379176076387,10.262531136651663,-16.693433093882707,0.9612458640479926,3,1.6650009155273438,3.295001983642578,8.750001907348633,11.44000244140625,-0.5,2,-0.003154972321299243,1.9923648117410675,79.5999984741211,-1.7760962889579703,81.19000244140625,2.366682349350864,81.44000244140625,-0.003154972321299243
10831,2023-03-02,80.56999969482422,81.0,79.0199966430664,79.26000213623047,2772500.0,0.016784475857019032,-1.2122836927798142,-3.2749814034217706,49.79480992259971,40.335961034146614,0.6186905778805709,1.0904349780178393,6.044239240493226,9.378692671282494,21.239660473701022,1.9800033569335938,-1.0373796697040234,-0.9114997863769503,-2.7010758457621904,0.8780762730082898,-1.8062878160695703,-0.016711756684330226,1.9707034998189386,54.48917359334661,23.749888654996752,0.8947880296926233,3,0.33499908447265625,1.9650001525878906,7.350000381469727,10.040000915527344,-0.5199966430664062,3,-0.013652705452247393,1.5365885428781436,79.23999786376953,1.9923648117410675,79.5999984741211,-1.7760962889579703,81.19000244140625,-0.013652705452247393
10832,2023-03-03,81.05999755859375,81.30000305175781,80.11000061035156,80.30999755859375,1866800.0,0.0060816416237494675,-1.0695804474166068,0.5725201509574617,41.838358337444255,39.954424459163015,0.08074784672450619,0.5291167747241445,5.295120168489774,8.908998403405448,19.507547575943015,1.19000244140625,-0.8846348999551594,-0.35900192260741903,-2.1137186668840116,1.3957148216691735,-1.2363602947457082,0.5183564495308701,1.0330209597234727,70.75471019099876,38.35167335884769,0.8773583721382943,3,-0.154998779296875,1.4750022888183594,6.860002517700195,9.550003051757812,0.3300018310546875,4,-0.017271082391439707,-1.2122836927798142,80.56999969482422,1.5365885428781436,79.23999786376953,1.9923648117410675,79.5999984741211,-0.017271082391439707
10833,2023-03-06,81.4000015258789,81.41999816894531,80.52999877929688,80.95999908447266,2764500.0,0.004194472952449679,2.7083637982007183,0.586669921875,46.13003498180049,40.75053635532384,-0.32300895950351105,0.12627975662783797,4.685254324155721,8.57279972984287,18.065196498863155,0.8899993896484375,-0.7577493293645148,0.025001907348638497,-1.682302395854535,1.7323062105518119,-0.8286502442529411,0.8786540589502181,0.2990544772714969,99.23384527240732,63.46305524489161,0.8536521516015861,3,-0.49500274658203125,1.0749969482421875,6.374998092651367,9.064998626708984,-0.29000091552734375,0,-0.012039353053599489,-1.0695804474166068,81.05999755859375,-1.2122836927798142,80.56999969482422,1.5365885428781436,79.23999786376953,-0.012039353053599489
10834,2023-03-07,79.7300033569336,81.30999755859375,79.30000305175781,81.12000274658203,2400800.0,-0.02051594763686071,1.2711943309367404,-3.1590719933416564,37.2035276177341,40.89065278536353,1.2127181810963208,1.6584191447865635,6.017544875976341,10.241880643842833,16.7499976003029,2.0999984741210938,-0.7066496764380901,-1.5034965515136776,-3.265497038184762,0.2585039351574068,-2.3844967948492126,-0.6224963081781425,1.6899948120117188,35.24925606112868,-1.7646185742565308,0.8810002433355406,3,1.1749954223632812,2.7449951171875,8.04499626159668,10.734996795654297,1.4899978637695312,1,-0.004389891995221995,2.7083637982007183,81.4000015258789,-1.0695804474166068,81.05999755859375,-1.2122836927798142,80.56999969482422,-0.004389891995221995
10835,2023-03-08,79.91000366210938,80.05000305175781,79.20999908447266,79.81999969482422,1667300.0,0.002257623198257841,3.5405282800998,-0.0647510840331522,38.7730438095666,39.89931499644629,0.8562584696184956,1.330023274766404,5.52011131255361,10.066311662935831,15.289300483621219,0.8400039672851562,-0.766022817771514,-1.1859962463378935,-2.9080312420852152,0.5360387494094283,-2.0470137442115544,-0.3249787484642326,1.5099945068359375,37.0836022163377,-1.431589981046514,0.861017497873664,3,0.5149955749511719,2.5649948120117188,7.172496795654297,10.114997863769531,1.8799972534179688,2,-0.0062570388823181,1.2711943309367404,79.7300033569336,2.7083637982007183,81.4000015258789,-1.0695804474166068,81.05999755859375,-0.0062570388823181
10836,2023-03-09,77.98999786376953,80.37000274658203,77.70999908447266,80.08000183105469,2704900.0,-0.024027101868977163,-1.0075487777141197,-23.221242688819192,32.410268609252455,38.695164932163145,2.391253600417784,3.125980605393835,7.057399423128004,11.934761384244496,13.843472740958893,2.660003662109375,-0.8194463297294163,-2.925502014160159,-5.11770352373442,-0.7333005045858982,-4.0216027689472895,-1.8294012593730287,3.3199996948242188,7.547138770700649,-31.177278129567803,1.0961007547871302,3,1.8600006103515625,3.9350013732910156,8.355003356933594,11.625003814697266,4.209999084472656,3,0.009616617778475556,3.5405282800998,79.91000366210938,1.2711943309367404,79.7300033569336,2.7083637982007183,81.4000015258789,0.009616617778475556
10837,2023-03-10,76.66000366210938,78.20999908447266,76.38999938964844,77.5,4202000.0,-0.0170533945132727,-1.637671384343211,0.40191136047543086,27.406090646407407,37.41430745493403,3.321154625436108,4.3697026879304275,7.939743530814681,13.292122867402682,14.325469233296225,1.8199996948242188,-0.918033555439564,-4.058496475219727,-6.9626071509190695,-1.1543857995203837,-5.510551813069398,-2.606441137370055,4.145994110107424,5.367879482839167,-31.26781505931957,1.4520553378496737,3,2.2449951171875,4.6049957275390625,9.499998092651367,12.954998016357422,5.8899993896484375,4,0.04422122655498906,-1.0075487777141197,77.98999786376953,3.5405282800998,79.91000366210938,1.2711943309367404,79.7300033569336,0.04422122655498906
10838,2023-03-13,77.22000122070312,77.83999633789062,75.36000061035156,76.0,3608200.0,0.007304950845841596,1.0162636926397797,-1.4523887375113533,31.471640379765063,37.5691461620568,2.3901388622200557,3.611303850232062,7.00319839242961,12.725024894914284,14.96455172780104,2.4799957275390625,-1.1537033703386896,-3.2549991607666016,-6.474462326176109,-0.03553599535709395,-4.864730743471355,-1.6452675780618478,3.1500015258789062,31.26053049323099,-5.656562592150134,1.6097315827047523,3,1.1699981689453125,3.529998779296875,8.929998397827148,12.384998321533203,4.7299957275390625,0,0.05400152943570946,-1.637671384343211,76.66000366210938,-1.0075487777141197,77.98999786376953,3.5405282800998,79.91000366210938,0.05400152943570946
10839,2023-03-14,78.94999694824219,79.3499984741211,78.01000213623047,78.36000061035156,3257800.0,0.02240346672094118,-1.0775245147324966,0.4836030717662656,39.609363172206116,38.293015275197355,0.6238483975529903,1.7380818221567154,4.925113151759433,10.965822628213758,15.26216082064084,2.1299972534179688,-1.289974966118848,-1.3775032043457003,-4.592381787898034,1.8373753792066339,-2.9849424961218602,0.22993608743045968,0.5182054138183645,71.6565829768636,34.8079285717629,1.6074392917761668,3,-0.55999755859375,1.8000030517578125,7.135002136230469,10.65500259399414,2.0500030517578125,1,0.02735913547312019,1.0162636926397797,77.22000122070312,-1.637671384343211,76.66000366210938,-1.0075487777141197,77.98999786376953,0.02735913547312019
10840,2023-03-15,76.80999755859375,77.81999969482422,76.01000213623047,77.61000061035156,3395600.0,-0.027105756458120855,1.9672061435325312,-1.3559457921688305,31.93101554081359,36.30814923277668,2.6629394453031807,3.675073057895446,6.693683573126293,13.054614000598193,15.968913827229708,2.9399948120117188,-1.4475086888084547,-3.2690025329589787,-6.7670136096363365,0.2290085437183791,-5.018008071297658,-1.5199969946202998,2.5400009155273438,28.94204251444026,-5.381675644031809,1.7490055383386756,3,1.5800018310546875,3.94000244140625,8.852500915527344,12.795001983642578,3.69000244140625,2,0.05741444866920142,-1.0775245147324966,78.94999694824219,1.0162636926397797,77.22000122070312,-1.637671384343211,76.66000366210938,0.05741444866920142
10841,2023-03-16,76.47000122070312,76.5199966430664,75.20999908447266,76.01000213623047,3313900.0,-0.004426459428426122,3.6786468480497008,-0.5749966621526255,32.536884353785254,35.27465212348123,2.6375568940875525,3.7945601438250947,6.753803344007963,13.341224674575017,16.655654280625033,1.5999984741210938,-1.4049869657765157,-3.345499038696289,-7.101160116091407,0.4101620386988287,-5.223329577393841,-1.4676684999987373,2.8799972534179688,30.4348386954102,-4.729571409552001,1.8778305386975562,3,1.8449974060058594,4.204998016357422,8.909997940063477,13.134998321533203,4.3300018310546875,3,0.06956976081993194,1.9672061435325312,76.80999755859375,-1.0775245147324966,78.94999694824219,1.0162636926397797,77.22000122070312,0.06956976081993194
10842,2023-03-17,74.26000213623047,76.44000244140625,73.9800033569336,76.44000244140625,6452400.0,-0.028900209875690863,1.2568795780735431,-4.739140530409832,28.597892137574192,33.32663625190053,4.225941108823406,5.734666244275871,8.757570722151428,15.462729744458471,17.592861115600105,2.4899978637695312,-1.4423382912154636,-5.197498321533203,-9.615751651207916,-0.7792449918584907,-7.406624986370559,-2.988371656695847,4.26199645996094,5.214134709372371,-31.99243753091714,2.2091266648373535,3,3.384998321533203,5.799999237060547,10.914995193481445,15.34499740600586,1.6399993896484375,4,0.1069215537786512,3.6786468480497008,76.47000122070312,1.9672061435325312,76.80999755859375,-1.0775245147324966,78.94999694824219,0.1069215537786512
10843,2023-03-20,76.93000030517578,77.47000122070312,74.5,74.79000091552734,3646400.0,0.03595472787688836,-1.1838234469140234,-0.9816509587487795,42.26983246245381,33.88955901242494,0.9556938040108491,2.84343713487047,5.9777481895214635,12.725411650758161,18.16404751954784,3.2099990844726562,-1.6790391370102924,-2.2945003509521484,-6.730703374068156,2.1417026721638592,-4.512601862510152,-0.0763988393941446,0.6835992431640676,54.93481621240708,14.430222222803415,2.218101511558004,3,0.24500274658203125,1.5600013732910156,7.107501983642578,12.170001983642578,0.09999847412109375,0,0.07305346060428808,1.2568795780735431,74.26000213623047,3.6786468480497008,76.47000122070312,1.9672061435325312,76.80999755859375,0.07305346060428808
10844,2023-03-21,77.69000244140625,77.94000244140625,77.0,77.79000091552734,2506300.0,0.009879138609327986,3.699994277975929,-0.04672827226250829,45.61404569262807,34.649670332765105,-0.13869977084429763,1.8880409676318948,5.059039622672685,11.872126613577379,18.84193231491017,1.0100021362304688,-1.8996231155293657,-1.3489982604980497,-5.7118362569909635,3.013839735994864,-3.5304172587445066,0.8324207377484072,-3.7099990844726562,93.6868672273117,47.317974881426125,2.1814189982464582,3,-0.5149993896484375,0.7999992370605469,6.32499885559082,11.40999984741211,0.31999969482421875,1,0.054833239451225646,-1.1838234469140234,76.93000030517578,1.2568795780735431,74.26000213623047,3.6786468480497008,76.47000122070312,0.054833239451225646
10845,2023-03-22,76.97000122070312,78.55000305175781,76.95999908447266,77.94999694824219,2721600.0,-0.009267617429232877,-2.1800079345703125,9.800106813153278,39.44900176066495,35.43175179403316,0.1345547254648949,2.36379463818281,5.627393560179712,12.454591669280006,19.700044883235662,1.5900039672851562,-2.2297176028975656,-1.8369995117187443,-6.116877195152455,2.442878171714966,-3.9769383534355995,0.3029393299981109,-2.9107978820800753,65.42665346686722,19.255234673273733,2.139938841716854,3,-0.30500030517578125,1.5200004577636719,7.045000076293945,12.130001068115234,1.1100006103515625,2,0.052358044892597766,3.699994277975929,77.69000244140625,-1.1838234469140234,76.93000030517578,1.2568795780735431,74.26000213623047,0.052358044892597766
10846,2023-03-23,75.12999725341797,77.75,74.62999725341797,77.22000122070312,3030900.0,-0.023905468859343637,-1.01941666069978,2.13266640716232,33.89461818829814,36.15269929868768,1.7055618291476264,3.8565130608820084,7.263517967117181,14.136341369018055,21.28876397250718,3.1200027465820312,-2.416801405041184,-3.331003189086914,-7.625832227003372,0.9638258488295435,-5.478417708045143,-1.1835886701286853,-0.8911619262695325,25.16398190981955,-17.158475543503126,2.147414518958229,3,1.535003662109375,3.360004425048828,8.885004043579102,13.97000503540039,2.6700057983398438,3,0.07147614725006157,-2.1800079345703125,76.97000122070312,3.699994277975929,77.69000244140625,-1.1838234469140234,76.93000030517578,0.07147614725006157
10847,2023-03-24,76.61000061035156,76.76000213623047,74.16999816894531,74.70999908447266,2329500.0,0.01969923347583058,1.3545441619647731,-0.9090899135215247,37.74935540381751,36.85022319024907,0.2433058302353004,2.1039768044603306,5.578122297161656,12.493107901735044,22.781169051331496,2.5900039672851562,-2.623804057687849,-1.609499740600583,-5.73902615140301,2.520026670201844,-3.6742629460018037,0.4552634648006375,1.94000244140625,55.70775619408601,19.733894208579073,2.0647632054012144,3,0.05500030517578125,1.8800010681152344,7.405000686645508,12.490001678466797,-1.0900039672851562,4,0.05469263030967908,-1.01941666069978,75.12999725341797,-2.1800079345703125,76.97000122070312,3.699994277975929,77.69000244140625,0.05469263030967908
10848,2023-03-27,77.75,78.2699966430664,76.93000030517578,77.76000213623047,2406500.0,0.014880555809503537,1.6019569935482916,-0.0052642779988515765,44.79494293797525,37.42639871977897,-0.9092213585437463,0.7305002670408527,4.21885384797487,11.161319188482082,24.037448670876888,1.6599960327148438,-2.576687001222197,-0.29750022888183025,-4.185580850298081,3.59058039253442,-2.2415405395899484,1.6465400818262879,0.7124029541015631,81.73511050416656,43.783027058079284,1.9440403107081234,3,-1.4849967956542969,0.7400016784667969,6.26500129699707,10.480003356933594,-2.7300033569335938,0,-0.023794192593197372,1.3545441619647731,76.61000061035156,-1.01941666069978,75.12999725341797,-2.1800079345703125,76.97000122070312,-0.023794192593197372
10849,2023-03-28,78.55000305175781,79.05000305175781,77.87999725341797,77.88999938964844,2037000.0,0.010289428318428495,-2.441153371479861,-65.98627002288329,46.53767654629264,39.049361053721086,-1.9801660335202769,-0.1604241356664744,3.1717966198463756,10.16344985003984,24.137555816969257,1.3000030517578125,-2.3116227342478766,0.5550025939941463,-3.272699633595039,4.3827048215833315,-1.3588485198004463,2.468853707788739,-4.3800048828125,89.75410861245216,49.55681798774401,1.913851113794592,3,-2.0349998474121094,-0.060001373291015625,5.464998245239258,9.680000305175781,-4.3300018310546875,1,-0.019350785657632374,1.6019569935482916,77.75,1.3545441619647731,76.61000061035156,-1.01941666069978,75.12999725341797,-0.019350785657632374
10850,2023-03-29,78.98999786376953,79.68000030517578,78.75,79.47000122070312,2011800.0,0.00560146142479212,1.066663840969779,-0.7272737781476858,52.75330572297381,41.29563009474204,-2.322660379014806,-0.6536200751416743,2.4947606104814923,9.553761621159197,24.060079242152977,1.1299972534179688,-2.110703553050726,1.0074974060058537,-2.8046872674542698,4.819682079465977,-0.8985949307242151,2.9135897427359225,-4.722399597167964,87.47727452101682,41.36747896468546,1.906092336730063,3,-2.1599960327148438,-0.4999961853027344,5.025003433227539,9.240005493164062,-3.029998779296875,2,-0.012406579998004541,-2.441153371479861,78.55000305175781,1.6019569935482916,77.75,1.3545441619647731,76.61000061035156,-0.012406579998004541
10851,2023-03-30,79.47000122070312,79.69999694824219,78.95999908447266,79.25,2526000.0,0.006076761234522721,1.176487747957993,-0.45833267106413417,58.11668964447281,44.57549648439743,-2.6064584317362574,-1.2862021867082376,1.8780215192828678,8.897469119209376,24.760428888182346,0.7399978637695312,-2.120584005157326,1.5425006866455107,-2.142106792627203,5.227108165918224,-0.2998030529908391,3.3848044262818604,-4.985906872558587,95.84094433438001,42.736116949912244,1.8423037396363557,3,-2.535003662109375,-0.9799995422363281,4.545000076293945,8.760002136230469,-4.069999694824219,3,-0.017490869111580154,1.066663840969779,78.98999786376953,-2.441153371479861,78.55000305175781,1.6019569935482916,77.75,-0.017490869111580154
10852,2023-03-31,79.66000366210938,80.44999694824219,79.1500015258789,79.95999908447266,3416600.0,0.0023908699948120837,1.0312568918347031,-1.3636079900124844,57.20189518816769,46.23461456503232,-2.1790689577843665,-1.6722010060039878,1.5406783171122385,8.547896799130058,25.54856642058502,1.2999954223632812,-1.800146313879793,1.8025028228759794,-1.679136495997767,5.284142141749726,0.06168316343911329,3.5433224823128455,-4.862955157958979,77.55698751335687,20.793053122539256,1.7408196594368717,3,-2.350006103515625,-1.6500015258789062,3.464996337890625,8.569999694824219,-4.640007019042969,4,-0.023349240834096063,1.176487747957993,79.47000122070312,1.066663840969779,78.98999786376953,-2.441153371479861,78.55000305175781,-0.023349240834096063
10853,2023-04-03,80.41999816894531,81.2300033569336,79.5999984741211,79.5999984741211,2094500.0,0.009540477929923075,-2.9756231449864625,-2.7333740240583912,54.60238293155999,47.23331870269141,-2.673044720124423,-2.6449893257604202,0.6571895618839392,7.624585292048295,26.31406250827426,1.6300048828125,-1.4290751608352537,2.611497497558588,-0.6827612967322949,5.905756291849471,0.9643681004131537,4.2586268947040224,-5.170713789267566,75.82078471026573,20.07563272108039,1.6471293971454408,4,-2.7199974060058594,-2.43499755859375,2.37750244140625,7.810005187988281,-5.779998779296875,0,-0.06093013724751706,1.0312568918347031,79.66000366210938,1.176487747957993,79.47000122070312,1.066663840969779,78.98999786376953,-0.06093013724751706
10854,2023-04-04,79.37999725341797,80.7699966430664,78.97000122070312,80.37000274658203,1962600.0,-0.01293211811995476,1.0111756131243128,-1.207324221475823,58.64155756600297,49.36582490328453,-1.5288864224103236,-1.7207797229880555,1.5719603612673296,8.480949564189842,26.57525424128574,1.7999954223632812,-0.755713705902707,1.5889968872070312,-1.6657639493787855,4.843757723792848,-0.038383531085870004,3.2163773054999325,-3.5326409760146333,25.403080671508864,-32.3390302696247,1.6273804182929053,4,-1.6799964904785156,-1.6799964904785156,3.232503890991211,8.850006103515625,-4.4799957275390625,1,-0.05492568356272942,-2.9756231449864625,80.41999816894531,1.0312568918347031,79.66000366210938,1.176487747957993,79.47000122070312,-0.05492568356272942
10855,2023-04-05,79.41000366210938,79.55999755859375,78.6500015258789,79.16000366210938,2281500.0,0.0003780096967704871,2.3091499278659415,-0.2525238513586412,60.09615334231114,52.277106587063756,-1.3146270248511343,-1.8869082726584594,1.3687127508787285,8.318787316924556,26.856951925455668,0.9099960327148438,-0.5082763403391795,1.6440032958984432,-1.5493275899230667,4.837334181719953,0.04733785298769533,3.240668738809191,-3.024382676753021,29.4574262344529,-30.42777097202153,1.5966654429107525,4,-1.7100028991699219,-1.7100028991699219,2.379995346069336,8.144996643066406,-4.030006408691406,2,-0.06535703566379092,1.0111756131243128,79.37999725341797,-2.9756231449864625,80.41999816894531,1.0312568918347031,79.66000366210938,-0.06535703566379092
10856,2023-04-06,78.73999786376953,79.4800033569336,78.12999725341797,79.44999694824219,2413900.0,-0.008437297159571089,2.5064551606606758,-2.839996337890625,67.20425885992874,55.549873637742785,-0.08793841627722543,-1.220404171778,1.8605674491525548,8.83191961255153,26.52946686422656,1.350006103515625,-0.3888463314047641,0.9364974975585909,-2.285396075823698,4.15839107094088,-0.6744492891325535,2.5474442842497353,-1.8699386412554588,19.677400301237434,-45.17670294261281,1.6109467866911453,4,0.34000396728515625,-1.0399971008300781,2.980001449584961,8.745002746582031,-2.6800003051757812,3,-0.03530605606704018,2.3091499278659415,79.41000366210938,1.0111756131243128,79.37999725341797,-2.9756231449864625,80.41999816894531,-0.03530605606704018
10857,2023-04-10,80.05000305175781,80.23999786376953,78.83000183105469,78.83000183105469,2108600.0,0.01663709961301696,-1.3114665932911425,-1.7183137941780122,63.37905506957718,57.61477498569855,-0.9595726159432587,-2.385735142368702,0.40555979418371635,7.390386162663702,25.492186307061083,1.5,-0.03937785902724045,2.077002716064456,-1.2466739498313473,5.400679381960259,0.41516438311656145,3.7388410490123505,-2.7439494158017936,61.93554897077209,-4.000883587995617,1.6618383329479012,4,-0.49500274658203125,-2.3500022888183594,1.6699962615966797,7.43499755859375,-6.900001525878906,0,-0.058088711412944805,2.5064551606606758,78.73999786376953,2.3091499278659415,79.41000366210938,1.0111756131243128,79.37999725341797,-0.058088711412944805
10858,2023-04-11,81.38999938964844,81.83999633789062,80.20999908447266,80.2300033569336,2521900.0,0.01673949140294506,-1.7166517258260376,0.9508154688946144,65.11434099346516,59.67884881316216,-1.9321185558223561,-3.580902383546814,-1.025915475390434,5.905998039979565,23.866331899220317,1.7899932861328125,0.6672113668413857,3.2084991455078153,-0.4250247894577939,6.842023080473425,1.3917371780250107,5.02526111299062,-3.691550781594657,87.87069921053227,24.39342354282988,1.816761967482808,4,-1.4050025939941406,-3.479999542236328,0.3299999237060547,6.095001220703125,-8.339996337890625,1,-0.0782651774708355,-1.3114665932911425,80.05000305175781,2.5064551606606758,78.73999786376953,2.3091499278659415,79.41000366210938,-0.0782651774708355
10859,2023-04-12,81.11000061035156,81.80000305175781,80.98999786376953,81.38999938964844,2432000.0,-0.0034402110996021307,-2.1153789723876875,-0.24137908354873291,67.54234307394294,61.32207518549207,-1.3977879000471773,-3.2999759065158685,-0.7980470928864349,6.034519174142673,23.218486597550765,0.8100051879882812,1.2375392216346768,2.820500183105466,-1.0310641826805096,6.672064548891441,0.8947180002124782,4.746282365998454,-2.914566274717359,80.32356043983162,16.386779209883443,1.9257821828929889,4,-1.1250038146972656,-3.200000762939453,0.5799980163574219,6.375,-8.319999694824219,2,-0.0797682304526749,-1.7166517258260376,81.38999938964844,-1.3114665932911425,80.05000305175781,2.5064551606606758,78.73999786376953,-0.0797682304526749
10860,2023-04-13,81.22000122070312,81.58999633789062,80.3499984741211,80.91999816894531,2154800.0,0.0013561904761905108,1.3846266707748287,-1.0714441416893732,80.23830647391425,63.78003261098556,-1.2943068331306904,-3.228159581766789,-0.9793174026495137,5.761604359238788,21.78862025709735,1.2399978637695312,1.5888258948914427,2.710000610351557,-1.2871194805486965,6.70712070125181,0.711440564901423,4.708560655801691,-2.5872194447981514,83.28853719176519,13.85045630117628,1.99856004545013,4,-1.2350044250488281,-3.3100013732910156,0.4699974060058594,6.2649993896484375,-7.989997863769531,3,-0.07781334153948816,-2.1153789723876875,81.11000061035156,-1.7166517258260376,81.38999938964844,-1.3114665932911425,80.05000305175781,-0.07781334153948816
10861,2023-04-14,81.79000091552734,82.8499984741211,81.58000183105469,81.9000015258789,2548800.0,0.007017972005138651,-3.7924512005527724,-0.36666497126290626,78.2750759815129,66.12149714357948,-1.6769560055730892,-3.5617769306253706,-1.6321966341502332,5.039771724191951,20.15072794488403,1.6299972534179688,1.8831673783702456,3.014000320434576,-1.1173251328529545,7.1453257737221065,0.9483375937908107,5.079663047078341,-2.772353392184087,73.63187950860585,2.3555085484547647,2.065662726643763,4,-1.3000030517578125,-3.375,-0.34000205993652344,5.694999694824219,-8.349998474121094,4,-0.07837148294850393,1.3846266707748287,81.22000122070312,-2.1153789723876875,81.11000061035156,-1.7166517258260376,81.38999938964844,-0.07837148294850393
10862,2023-04-17,82.19999694824219,82.29000091552734,81.62999725341797,81.98999786376953,1654800.0,0.005012789193367118,2.384573250650443,-1.9090719933416562,76.39378861076368,68.54276444126876,-1.8872258043421368,-3.5272741116326216,-2.087844446712296,4.47000343966107,18.053560817898536,0.660003662109375,2.030048305134031,3.026996612548828,-0.791231705452887,6.845224930550543,1.1178824535479635,4.936110771549693,-2.645820291790031,75.37872438805884,5.2011995308352255,1.9091141590008596,4,-1.7099990844726562,-3.7849960327148438,-1.3124980926513672,4.735004425048828,-7.149993896484375,0,-0.07469585909491616,-3.7924512005527724,81.79000091552734,1.3846266707748287,81.22000122070312,-2.1153789723876875,81.11000061035156,-0.07469585909491616
10863,2023-04-18,82.55000305175781,82.69999694824219,81.98999786376953,82.02999877929688,1807000.0,0.004257981952675793,-1.3666395402065001,2.47622161671208,75.06262213706886,70.3673271713872,-2.12699252992131,-3.620268919929373,-2.4794093710988676,3.945309865134959,16.593240131887267,0.7099990844726562,2.0524053297188374,3.0960025787353516,-0.8521748084616831,7.044179965932386,1.1219138851368342,5.070091272333869,-2.5344113408320084,88.00018310546875,19.460435151017066,1.9740886935985196,4,-2.0600051879882812,-4.135002136230469,-2.4650039672851562,3.7249984741210938,-9.700004577636719,1,-0.11387039586158731,2.384573250650443,82.19999694824219,-3.7924512005527724,81.79000091552734,1.3846266707748287,81.22000122070312,-0.11387039586158731
10864,2023-04-19,81.94999694824219,82.94999694824219,81.41000366210938,82.86000061035156,2168200.0,-0.007268395897446878,1.825685247921158,-1.7499926641039936,68.18176279771194,71.26572822198729,-1.2561967151171132,-2.8298382735834196,-1.9378176432125969,4.340457316686695,15.229731290312326,1.5399932861328125,2.0799086487530047,2.282996749877924,-1.723693153731972,6.28968665348782,0.279651798072976,4.286341701682872,-1.5375882904690457,61.53843896627512,-4.415576771967423,2.0033449518049444,4,-1.4099998474121094,-3.484996795654297,-2.3799972534179688,3.8100051879882812,-8.229995727539062,2,-0.10860273615513882,-1.3666395402065001,82.55000305175781,2.384573250650443,82.19999694824219,-3.7924512005527724,81.79000091552734,-0.10860273615513882
10865,2023-04-20,81.0,81.70999908447266,80.62999725341797,81.36000061035156,1932300.0,-0.01159239760365316,1.0377439972361375,0.39560347429491266,58.88499395675089,70.34136545496753,-0.0636316995716868,-1.646880075515611,-1.0617024848974665,5.092202414177436,14.073393914623292,1.3199996948242188,2.0939507644612405,1.1314998626708928,-2.7058640735453565,4.968863798887142,-0.787182105437239,3.0501818307790245,1.9499969482421875,15.948396347098035,-44.31561173813564,1.918681968108125,4,-0.1100006103515625,-2.5349998474121094,-1.4300003051757812,4.630001068115234,-8.269996643066406,3,-0.10135801338855133,1.825685247921158,81.94999694824219,-1.3666395402065001,82.55000305175781,2.384573250650443,82.19999694824219,-0.10135801338855133
10866,2023-04-21,80.5,81.5199966430664,80.47000122070312,81.4800033569336,2160000.0,-0.006172839506172867,-1.0192201885339105,2.7222269317170347,54.708492563917474,69.37796962100535,0.7959856896922446,-0.7630683054334355,-0.6087452373545545,5.379130719810206,12.096369987081717,1.0499954223632812,2.1117938013170345,0.36299972534179403,-2.7640976481585113,3.4900970988420994,-1.2005489614083587,1.9265484120919467,2.4499969482421875,1.2096302813651716,-54.517817898344326,1.5635486867501494,4,1.0799980163574219,-2.0349998474121094,-0.9300003051757812,4.284999847412109,-9.069999694824219,4,-0.0903105173051727,1.0377439972361375,81.0,1.825685247921158,81.94999694824219,-1.3666395402065001,82.55000305175781,-0.0903105173051727
10867,2023-04-24,80.80000305175781,81.47000122070312,80.48999786376953,80.80999755859375,2501900.0,0.003726745984569124,-2.1110976554931216,0.010198441429027412,52.24588590928439,67.94814127831859,0.6856629897709468,-0.7726881448338787,-0.9210369784463239,4.883999576266206,9.872577815251645,0.9800033569335938,2.121534046843621,0.4535026550292969,-2.2049910003048154,3.111996310363409,-0.8757441726377522,1.782749482696346,2.0507940673828102,13.306548369829386,-38.231858107273425,1.3292468276670544,4,0.8499946594238281,-2.335002899169922,-1.3050041198730469,3.3449974060058594,-10.150001525878906,0,-0.09108911302437683,-1.0192201885339105,80.5,1.0377439972361375,81.0,1.825685247921158,81.94999694824219,-0.09108911302437683
10868,2023-04-25,75.9000015258789,79.05000305175781,75.62000274658203,78.5,5777600.0,-0.060643580950611176,-1.1708889945845717,260.14274809160304,35.87666660473988,64.42973278174047,5.280290704363935,4.196780964624196,3.8614496125356084,9.555205380584766,9.209536086386207,5.180000305175781,1.9722391713089422,-4.353998947143552,-7.480438274757375,-1.2275596195297283,-5.917218610950471,-2.790779283336633,6.855563757324219,3.819904512795639,-48.9166777218442,1.5632196638069131,4,3.384998321533203,2.6599960327148438,2.9524993896484375,7.5149993896484375,-5.349998474121094,1,-0.011198925652607272,-2.1110976554931216,80.80000305175781,-1.0192201885339105,80.5,1.0377439972361375,81.0,-0.011198925652607272
10869,2023-04-26,77.02999877929688,77.69000244140625,75.2699966430664,75.81999969482422,3457700.0,0.014887974054027975,-1.0952384097867407,-0.4653845363819629,41.132628534134405,60.08465745509827,3.923254189940991,3.1063334109938125,2.630770225402628,8.183894950268837,8.98694276389642,2.4200057983398438,1.8308499276190702,-3.148001480102536,-6.5136020033217505,0.2175990431166781,-4.830801741712136,-1.4652012184929362,5.297432751708982,27.32921535734933,-27.180830702560083,1.682800261609607,4,2.079998016357422,1.529998779296875,0.8025035858154297,4.665004730224609,-5.05999755859375,2,-0.05426457706629517,-1.1708889945845717,75.9000015258789,-2.1110976554931216,80.80000305175781,-1.0192201885339105,80.5,-0.05426457706629517
10870,2023-04-27,78.01000213623047,78.58999633789062,76.58000183105469,76.69999694824219,3294100.0,0.012722359761960567,-1.593548958707626,1.0826497348625763,47.34160545003945,56.647605173823436,2.726777332358523,2.1598852605154377,1.5632652509671061,7.064504213093613,8.89843331887751,2.0099945068359375,1.5620893571225167,-2.1189983367919893,-5.584478155555942,1.3464814819719635,-3.8517382461739658,-0.38625842741001293,3.752834603740226,43.840087890625,-14.453277371572085,1.7327399093819777,4,1.0999946594238281,0.5499954223632812,-0.17749977111816406,3.6399993896484375,-6.7400054931640625,3,-0.054992959851938306,-1.0952384097867407,77.02999877929688,-1.1708889945845717,75.9000015258789,-2.1110976554931216,80.80000305175781,-0.054992959851938306
10871,2023-04-28,78.08000183105469,78.18000030517578,77.30000305175781,77.55999755859375,3474600.0,0.0008973169197197262,1.4444326707074133,0.3969482542733176,42.113689534478866,52.838705276458455,2.3190427843243526,2.08743482671278,1.4060627937685695,6.847881916368024,8.816151039029299,0.8799972534179688,1.2678487554977949,-1.9794986724853487,-5.554643123974174,1.5956457790034762,-3.767070898229761,-0.19192644674093629,3.1634077011636634,45.322630859401436,-11.993246527124505,1.7875722257444144,4,1.0299949645996094,0.4799957275390625,-0.5025005340576172,3.5699996948242188,-5.69000244140625,4,-0.06851944606375826,-1.593548958707626,78.01000213623047,-1.0952384097867407,77.02999877929688,-1.1708889945845717,75.9000015258789,-0.06851944606375826
10872,2023-05-01,77.80000305175781,78.66000366210938,77.58000183105469,78.23999786376953,1872300.0,-0.0035860498556687936,-1.454557276991235,-0.8461369171630623,34.29573995730746,48.30905170092941,2.133641030273637,2.3409647727364273,1.60412339327047,6.993150531689324,9.038377569026721,1.0800018310546875,0.8127799096193229,-2.1664974212646513,-5.8795079937070085,1.546513151177706,-4.02300270748583,-0.30999213504347267,2.965533449328376,66.93127299663136,12.923514688289067,1.8565052862211806,5,1.3099937438964844,0.7599945068359375,-0.2225017547607422,3.8499984741210938,-4.44000244140625,0,-0.08187663877524887,1.4444326707074133,78.08000183105469,-1.593548958707626,78.01000213623047,-1.0952384097867407,77.02999877929688,-0.08187663877524887
10873,2023-05-02,75.5199966430664,77.08999633789062,74.97000122070312,77.08999633789062,3479500.0,-0.02930599382077903,1.7006312474791407,3.568223197100796,29.188393562684524,43.9764551192597,3.7007442839063174,4.4639207468588324,3.7685279731711034,9.122523441997487,10.02567171245567,2.8300018310546875,0.27979305862579906,-4.201503753662109,-8.403028817117402,2.1309793183377224e-05,-6.302266285389763,-2.100741221934456,4.8058966693782,14.905015134723854,-34.296185340111165,2.1007625317276473,5,2.8200035095214844,3.44000244140625,2.057504653930664,6.1300048828125,-3.3199996948242188,1,-0.064486167024143,-1.454557276991235,77.80000305175781,1.4444326707074133,78.08000183105469,-1.593548958707626,78.01000213623047,-0.064486167024143
10874,2023-05-03,75.0199966430664,76.37999725341797,74.93000030517578,75.81999969482422,2590100.0,-0.006620763006163433,-1.959190346438303,0.5095561829694387,27.568748664719394,40.49687230903398,3.4803410754932003,4.870231890497934,4.150857679169761,9.430409426816453,10.777343307592854,1.4499969482421875,-0.298415622062862,-4.483503723144537,-9.182616606102243,0.21560915981316953,-6.83306016462339,-2.1339472816656837,4.770307460204052,2.4127682813832716,-40.72194826779444,2.3495564414788537,5,3.2050018310546875,3.920001983642578,2.3575057983398438,6.6300048828125,-2.4799957275390625,2,-0.059584028143538026,1.7006312474791407,75.5199966430664,-1.454557276991235,77.80000305175781,1.4444326707074133,78.08000183105469,-0.059584028143538026
10875,2023-05-04,74.22000122070312,75.47000122070312,73.76000213623047,74.77999877929688,3434900.0,-0.010663762438827273,-1.3108162444712506,0.6999942779759294,23.060519786724655,36.98043088934589,3.595565746448372,5.545805567341347,4.814690750356135,10.043983171134443,11.554625735899165,1.7099990844726562,-0.9510673484312093,-5.023999023437497,-10.284531501629104,0.23653345475410958,-7.6542652625333005,-2.393732784341694,4.987066426795977,9.38773349443288,-28.654601016477848,2.630266239095805,5,3.395000457763672,4.134998321533203,3.282501220703125,7.430000305175781,-1.0500030517578125,3,-0.030315278401967682,-1.959190346438303,75.0199966430664,1.7006312474791407,75.5199966430664,-1.454557276991235,77.80000305175781,-0.030315278401967682
10876,2023-05-05,75.95999908447266,76.16999816894531,74.7300033569336,74.83999633789062,2507900.0,0.023443786515112253,-1.1492640988413472,-2.0000136239782016,29.713937622557594,34.476881079709585,1.278267104007952,3.7806967772922064,2.9417573259025573,8.134092027872782,11.973109511634245,1.9499969482421875,-1.5099007831138636,-3.145001220703122,-8.604747404097097,2.3147449626908525,-5.8748743124001095,-0.4151281290061348,2.4844793914488434,44.89788292152781,11.100060906796045,2.7298730916969864,5,0.4450035095214844,2.395000457763672,1.700002670288086,5.69000244140625,-1.6800003051757812,4,-0.06174305552835313,-1.3108162444712506,74.22000122070312,-1.959190346438303,75.0199966430664,1.7006312474791407,75.5199966430664,-0.06174305552835313
10877,2023-05-08,75.4000015258789,76.52999877929688,75.25,76.27999877929688,2272700.0,-0.007372269159337308,-1.1694888953544758,-0.7857099066082656,27.06863468129056,33.49821086599299,1.1082664209088193,4.189251133769432,3.379236411514796,8.496062719622472,12.777535596761588,1.279998779296875,-1.9722228036676483,-3.472498703002927,-9.15432188876342,2.209324482757566,-6.313410295883173,-0.6315871101226804,2.3886502624858537,49.24931667541108,21.386219540016835,2.8409115928802433,5,0.8100013732910156,2.954998016357422,2.312498092651367,6.25,-2.25,0,-0.03992045192727711,-1.1492640988413472,75.95999908447266,-1.3108162444712506,74.22000122070312,-1.959190346438303,75.0199966430664,-0.03992045192727711
10878,2023-05-09,75.0199966430664,75.4000015258789,74.29000091552734,75.0,2464100.0,-0.005039852455202887,1.8461320265657248,-0.022723528952775636,27.456086314893895,31.978595063855156,1.509002996586318,4.287378729150163,3.637840546176804,8.675417308380062,14.194489672751704,1.1100006103515625,-2.4094123291391583,-3.534003448486331,-9.334546617196906,2.2665397202242445,-6.434275032841612,-0.6337318641310503,2.204644193999556,45.48722143724746,20.979830179002043,2.9002715843552846,5,1.1900062561035156,3.335002899169922,2.640003204345703,6.125003814697266,-0.45999908447265625,1,-0.02212738079172205,-1.1694888953544758,75.4000015258789,-1.1492640988413472,75.95999908447266,-1.3108162444712506,74.22000122070312,-0.02212738079172205
10879,2023-05-10,74.63999938964844,75.62000274658203,74.41000366210938,75.2300033569336,3108100.0,-0.005065279531082045,-1.3047702089009992,-29.505150705837465,28.513515882024834,29.88658511185353,1.6922884237880567,4.38249985010998,3.940776852163964,8.857383439660765,15.63620109750023,1.2099990844726562,-2.899050371080051,-3.590500640869138,-9.511260674761843,2.3302593930235673,-6.550880657815497,-0.6301206239227781,2.0995920293005526,31.768892414389548,5.923604113578598,2.9603800169463557,5,1.5700035095214844,3.7150001525878906,3.2025012969970703,5.850002288818359,0.8400039672851562,2,-0.03269027949301728,1.8461320265657248,75.0199966430664,-1.1694888953544758,75.4000015258789,-1.1492640988413472,75.95999908447266,-0.03269027949301728
10880,2023-05-11,74.9000015258789,75.3499984741211,74.08000183105469,74.26000213623047,2640400.0,0.0034834155728373783,-1.5399932861328125,-1.0847374342130784,30.76924286146209,28.62609103707389,1.0557644311877823,3.8206280542641196,3.6167518575127815,8.404919224445948,17.254738364437706,1.2699966430664062,-2.8013263969153,-3.014498519897458,-8.938066615424162,2.909069575629246,-5.976282567660817,-0.052714472134098855,1.4224473934894917,33.46941698897006,4.321667610439082,2.961784047763354,5,1.3100013732910156,3.454998016357422,2.799999237060547,5.220001220703125,-0.8199996948242188,3,-0.0315086857446345,-1.3047702089009992,74.63999938964844,1.8461320265657248,75.0199966430664,-1.1694888953544758,75.4000015258789,-0.0315086857446345
10881,2023-05-12,75.37999725341797,75.5,74.66000366210938,74.98999786376953,1913300.0,0.006408487553544617,1.6666343731834916,0.6093746274706149,31.614631669445302,28.328190116200318,0.17041714074173342,2.989038013780373,3.034114357102851,7.735055052728683,18.557523840008393,0.839996337890625,-2.847764370584869,-2.2140026092529297,-7.9451900536201805,3.517184835114321,-5.079596331436562,0.6515911129307028,0.5837091163111126,53.061103741210616,21.00448810556673,2.8655937221836254,5,0.045001983642578125,2.9750022888183594,2.3200035095214844,4.7400054931640625,-1.9199981689453125,4,-0.02931811044039867,-1.5399932861328125,74.9000015258789,-1.3047702089009992,74.63999938964844,1.8461320265657248,75.0199966430664,-0.02931811044039867
10882,2023-05-15,76.05999755859375,76.2300033569336,75.38999938964844,75.68000030517578,2630400.0,0.009020964844157708,1.3333156729149227,0.9743534567080089,50.760437660501985,30.725083904846702,-0.8743014728607506,1.9241091360955522,2.2414611785357152,6.86178399611866,19.748016471906805,0.850006103515625,-3.069366817822612,-1.2270023345947294,-6.563547531297161,4.109542862107702,-3.895274932945952,1.4412702637564934,-2.2999954223632812,92.09275917744539,54.13190380241952,2.668272598351217,5,-0.9149971008300781,2.295001983642578,2.3300037384033203,4.060005187988281,-3.0,0,-0.023402561614936035,1.6666343731834916,75.37999725341797,-1.5399932861328125,74.9000015258789,-1.3047702089009992,74.63999938964844,-0.023402561614936035
10883,2023-05-16,73.1500015258789,75.45999908447266,73.12999725341797,75.25,2659400.0,-0.03825921806627841,-1.1775646624717018,-5.526351717630052,34.22764757146358,31.46496156115161,1.8597266723924264,4.315005413563057,4.991706250431719,9.554995181842017,21.091505631972602,2.9300003051757812,-3.3172395482492902,-3.6669982910156307,-8.69892679717698,1.3649302151457192,-6.182962544096313,-1.1510340379349486,3.0800018310546875,0.6452978411317076,-37.063367724425774,2.515964253080675,5,1.6799964904785156,4.889995574951172,5.477499008178711,6.970001220703125,-0.25,1,0.0,1.3333156729149227,76.05999755859375,1.6666343731834916,75.37999725341797,-1.5399932861328125,74.9000015258789,0.0
10884,2023-05-17,73.05000305175781,73.54000091552734,72.38999938964844,73.4000015258789,2719000.0,-0.0013670331105285483,2.6508144111413867,0.16666606115872423,28.283698803012484,32.045314785183585,1.8449059031904937,3.914763494697425,4.981335323185533,9.414190264922027,22.942610372079073,1.1500015258789062,-3.477387792369939,-3.3219970703125057,-8.004631435554145,1.360637294929134,-5.6633142529333185,-0.9806798876916929,3.1800003051757812,17.18757761013437,-18.929837854187255,2.3413171826208186,5,1.4099960327148438,4.6199951171875,5.897495269775391,7.069999694824219,0.589996337890625,2,0.02067069738198457,-1.1775646624717018,73.1500015258789,1.3333156729149227,76.05999755859375,1.6666343731834916,75.37999725341797,0.02067069738198457
10885,2023-05-18,72.79000091552734,72.8499984741211,71.75,72.72000122070312,3053400.0,-0.0035592351179815074,10.579247480223266,-0.2,27.21789787382248,31.767977035324133,2.1017522908256865,3.7188223597638768,5.119868396907265,9.441886783299452,25.25389262447677,1.3000030517578125,-3.3663943272901804,-3.171499252319336,-7.577134114038628,1.2341356093999565,-5.374316683178989,-0.9686818214596826,3.286402282714846,23.21428875533674,-11.2538140893829,2.202817430859649,5,1.3499984741210938,4.55999755859375,6.157497406005859,7.270000457763672,1.0999984741210938,3,0.03695565884836283,2.6508144111413867,73.05000305175781,-1.1775646624717018,73.1500015258789,1.3333156729149227,76.05999755859375,0.03695565884836283
10886,2023-05-19,73.2300033569336,73.51000213623047,72.55000305175781,73.19000244140625,2731900.0,0.0060448198361320316,2.2000050862759557,0.5714441416893733,30.586231953106108,32.15882117663697,1.3787676125238306,2.8524928981366315,4.6229023263064875,8.751735948236558,27.433389758835503,0.9599990844726562,-3.1708535746391533,-2.367996978759763,-6.378933070637331,1.642939113117805,-4.373465024698547,-0.36252893282097887,2.5868156494140635,33.03576446305622,2.563572715529311,2.0054680459387835,5,0.7599983215332031,4.1199951171875,5.717494964599609,6.829998016357422,0.7099990844726562,4,0.011607243413305213,10.579247480223266,72.79000091552734,2.6508144111413867,73.05000305175781,-1.1775646624717018,73.1500015258789,0.011607243413305213
10887,2023-05-22,73.44000244140625,73.88999938964844,72.83999633789062,73.69000244140625,2975400.0,0.0028676645479461804,2.2308089581670503,-6.249856952126645,39.27836859769215,33.47240809694789,0.9627477429488067,2.174307263783774,4.400081601848271,8.269672412170252,29.636862808877005,1.0500030517578125,-2.8171281386787115,-1.7899978637695284,-5.076454339317522,1.4964586117784648,-3.433226101543525,-0.14676962599553178,2.1328074245605535,45.552637694153745,12.569688406494329,1.6432282377739962,5,0.5499992370605469,3.9099960327148438,6.0124969482421875,6.619998931884766,1.1800003051757812,0,0.0002722854357521953,2.2000050862759557,73.2300033569336,10.579247480223266,72.79000091552734,2.6508144111413867,73.05000305175781,0.0002722854357521953
10888,2023-05-23,75.05000305175781,75.5199966430664,73.33000183105469,73.5,3076000.0,0.021922665534169772,-1.317455575918555,-6.20001220703125,50.13879017875103,35.87521635213969,-0.7180605815134982,0.5242398919093318,2.777650187716816,6.4307721583772945,29.37106275566371,2.1899948120117188,-2.630479062958784,-0.13749732971191975,-3.4094243103710085,3.134429650947169,-1.773460820041464,1.4984661606176246,-3.3000030517578125,87.53331538973693,48.58976301909866,1.6359634903295415,5,-1.0600013732910156,2.2999954223632812,4.402496337890625,5.009998321533203,0.5099945068359375,1,-0.026515728344363554,2.2308089581670503,73.44000244140625,2.2000050862759557,73.2300033569336,10.579247480223266,72.79000091552734,-0.026515728344363554
10889,2023-05-24,72.8499984741211,75.20999908447266,72.80999755859375,75.0999984741211,2381900.0,-0.029313850608633563,-1.0600855277375751,-1.4516100451856153,44.38983272191949,37.38861522552384,1.3425093779972315,2.524463443337737,4.883631954157437,8.39474391325082,29.04738902440621,2.4000015258789062,-2.399614564856151,-2.1285018920898438,-5.438666428799678,1.1816626446199905,-3.783584160444761,-0.47341962373492663,-1.0245985412597634,29.177704339449672,-12.946605017639502,1.6550822683549158,5,1.1400032043457031,4.5,6.602500915527344,7.210002899169922,3.8800048828125,2,0.0006863837035711029,-1.317455575918555,75.05000305175781,2.2308089581670503,73.44000244140625,2.2000050862759557,73.2300033569336,0.0006863837035711029
10890,2023-05-25,73.72000122070312,74.29000091552734,71.93000030517578,72.19999694824219,3812400.0,0.01194238524096991,-1.2912654439868447,-0.6755574544270834,40.12346966442114,38.33404166941004,0.3213102342429579,1.387735529252609,3.9967664890934316,7.29568231397397,29.390595022047922,2.3600006103515625,-2.1314413653769435,-1.043999099731451,-4.070905135526772,1.9829069360638698,-2.5574521176291114,0.4694539181662094,-1.820709353637696,49.86080059845116,7.753250398537162,1.513453017897658,5,0.2700004577636719,3.009998321533203,5.782497406005859,6.340000152587891,3.6999969482421875,3,-0.0010852120147851751,-1.0600855277375751,72.8499984741211,-1.317455575918555,75.05000305175781,2.2308089581670503,73.44000244140625,-0.0010852120147851751
10891,2023-05-26,72.7300033569336,74.22000122070312,72.44999694824219,73.87999725341797,2858600.0,-0.013429162335546807,-1.0701723076373955,-0.7565728053004066,38.65761597388505,36.98928370423039,1.0011578399323184,2.0620991196608855,4.969010875097695,8.099633912237692,29.75234829826715,1.7700042724609375,-1.890396539560868,-1.7664970397949276,-4.489901030381574,0.9569069507917192,-3.128199035088258,-0.4047950445015971,-0.8000030517578125,22.284230301690794,-18.1383714936585,1.361701995293325,5,0.9049949645996094,3.9049949645996094,6.94749641418457,7.329998016357422,4.30999755859375,4,0.015949346613143733,-1.2912654439868447,73.72000122070312,-1.0600855277375751,72.8499984741211,-1.317455575918555,75.05000305175781,0.015949346613143733
10892,2023-05-30,71.43000030517578,72.4800033569336,70.95999908447266,72.22000122070312,3055500.0,-0.01787437084772081,1.320608019568446,0.6869609638298437,35.8550210905523,37.17010298412914,1.7604592779494794,3.0149887901948205,6.307034037910185,9.256195404674997,30.6381337588114,1.7700042724609375,-1.7492029876420503,-2.74799995422363,-5.331015752853617,-0.16498415559364332,-4.039507853538623,-1.4564920549086366,4.089996337890625,10.30704983201938,-28.257333444368,1.2915078993149915,5,1.80999755859375,4.784999847412109,8.592498779296875,8.630001068115234,6.5800018310546875,1,0.03513932697055577,-1.0701723076373955,72.7300033569336,-1.2912654439868447,73.72000122070312,-1.0600855277375751,72.8499984741211,0.03513932697055577
10893,2023-05-31,70.6500015258789,71.37999725341797,70.33999633789061,70.94999694824219,5709500.0,-0.010919764468212634,-1.2608573063430992,0.3797406008865539,34.7593710676428,37.889622124643616,2.4010338752638916,3.595790935165141,7.03069797632152,9.921249700654613,30.67985339917555,1.0900039672851705,-1.6856556266172333,-3.28449897766113,-6.227889023661433,-0.3411089316608269,-4.7561940006612815,-1.8128039546609784,4.778795166015627,6.365606019542165,-31.692754349856862,1.4716950230001518,5,2.2799949645996094,4.0449981689453125,9.40749740600586,9.40999984741211,7.8899993896484375,2,0.0561925142952604,1.320608019568446,71.43000030517578,-1.0701723076373955,72.7300033569336,-1.2912654439868447,73.72000122070312,0.0561925142952604
10894,2023-06-01,70.55000305175781,71.04000091552734,69.91999816894531,70.97000122070312,2613100.0,-0.0014154065387311787,3.000027247956403,1.4000152590218966,33.17866058990029,38.55192909309671,2.356974894930147,3.524438096118587,7.047537227265522,9.877091872638829,30.761482002302152,1.1200027465820312,-2.049309939714817,-3.1609977722168026,-6.419325324185877,0.09732977975227186,-4.79016154820134,-1.5318339962322653,4.675241625976568,14.416578646438019,-23.221655945573573,1.6291637759845337,6,2.169994354248047,3.7399978637695312,8.372495651245117,9.509998321533203,9.919998168945312,3,0.0710133846934129,-1.2608573063430992,70.6500015258789,1.320608019568446,71.43000030517578,-1.0701723076373955,72.7300033569336,0.0710133846934129
10895,2023-06-02,71.97000122070312,72.04000091552734,70.93000030517578,71.26000213623047,2309700.0,0.02012754227527891,1.6117708305284038,-1.6904813805631245,37.707298639305726,39.34315872489666,0.9034331370876174,2.0313828026999943,5.5823771174379715,8.328991972060635,30.21742482425004,1.4899978637695312,-1.9307508640003164,-1.6284996032714787,-4.967210062978495,1.7102108564355376,-3.297854833124987,0.04085562658202946,2.936928666503917,47.67445574067174,11.491935206601418,1.669355229853511,6,0.7499961853027344,2.3199996948242188,6.864995956420898,6.520000457763672,6.760002136230469,4,0.06613869745025358,3.000027247956403,70.55000305175781,-1.2608573063430992,70.6500015258789,1.320608019568446,71.43000030517578,0.06613869745025358
10896,2023-06-05,71.2699966430664,72.19000244140625,71.23999786376953,72.19000244140625,1907100.0,-0.009726338276556112,1.0652143265857845,-1.2957844854450307,32.757384827234674,38.61860497262361,1.4484975110525653,2.4896545559953864,6.287472401172749,8.881792053867315,30.06677875455076,0.9500045776367188,-1.75349620370055,-2.0940040588378963,-5.392923892470847,1.2049157747950545,-3.7434639756543646,-0.444544142021428,3.337717341044936,52.73420852642715,22.648075860277743,1.6494599168164723,6,1.4500007629394531,3.0200042724609375,7.565000534057617,7.220005035400391,7.900001525878906,0,0.08629159275366982,1.6117708305284038,71.97000122070312,3.000027247956403,70.55000305175781,-1.2608573063430992,70.6500015258789,0.08629159275366982
10897,2023-06-06,72.38999938964844,72.5,71.01000213623047,71.01000213623047,1905500.0,0.015714926327150103,-1.1594214917154562,-1.4999875608481843,46.85949886914847,38.254239271556656,0.1831485208783903,1.1937942706514804,5.137967618342486,7.612417955475507,30.06459997134179,1.4899978637695312,-1.504111081953198,-0.8235012054443303,-4.003836040002554,2.3568336291138934,-2.413668622723449,0.7666662118347887,1.9364516455529497,95.7364134774046,59.36810521790446,1.5901674172791127,6,0.17499923706054688,1.9000015258789062,6.444997787475586,6.100002288818359,5.80999755859375,1,0.06423541324886162,1.0652143265857845,71.2699966430664,1.6117708305284038,71.97000122070312,3.000027247956403,70.55000305175781,0.06423541324886162
10898,2023-06-07,73.36000061035156,74.1500015258789,71.63999938964844,72.22000122070312,3023900.0,0.013399657810217347,-1.182607657248247,0.8260881583821229,51.19505460568963,39.01037503642001,-1.1753954022608752,0.09808259053197332,4.1123763818693675,6.485832784300413,29.344487699147514,2.5100021362304688,-1.3015220955546596,0.22949981689453125,-2.836932048396463,3.2959316821855253,-1.303716115750973,1.7627157495400354,-3.44000244140625,81.32387024628676,40.77248586492199,1.5332159326454973,6,-1.2550010681152344,0.14499664306640625,5.474996566772461,5.130001068115234,6.1999969482421875,2,0.06338606171198369,-1.1594214917154562,72.38999938964844,1.0652143265857845,71.2699966430664,1.6117708305284038,71.97000122070312,0.06338606171198369
10899,2023-06-08,72.19999694824219,73.36000061035156,71.16999816894531,73.36000061035156,2701500.0,-0.0158124816311096,2.7758543579490147,-1.0175476168168007,47.87309588546792,39.871444616536316,-0.13107470667246446,1.1235180777449614,5.176374103342766,7.46479060572176,28.81302386713447,2.19000244140625,-1.2969479659040957,-0.8085037231445256,-3.8156475551270574,2.1986401088380063,-2.3120756391357986,0.6950681928467475,-2.195398712158209,39.44087458417446,-3.1670701389567384,1.503571915991269,6,-0.12999725341796875,1.0250015258789062,6.450002670288086,6.290004730224609,8.550003051757812,3,0.08781169300921299,-1.182607657248247,73.36000061035156,-1.1594214917154562,72.38999938964844,1.0652143265857845,71.2699966430664,0.08781169300921299
10900,2023-06-09,72.54000091552734,73.16000366210938,71.79000091552734,72.1500015258789,2281200.0,0.004709196421834871,-1.4684720599353907,-0.336205308989503,47.494548065671424,40.85332596006813,-0.733164337495765,0.6299408165711071,4.728151118672599,6.948829790040449,28.131425148185617,1.3700027465820312,-1.5528938774953787,-0.3504997253417912,-3.227525895365247,2.5265264446816644,-1.789012810353512,1.0880133596699295,-2.4524946136474597,48.72608524513687,4.704607599458072,1.438513085011725,6,-0.5050010681152344,0.68499755859375,6.042497634887695,5.950000762939453,8.459999084472656,4,0.10931899924305544,2.7758543579490147,72.19999694824219,-1.182607657248247,73.36000061035156,-1.1594214917154562,72.38999938964844,0.10931899924305544
10901,2023-06-12,73.16999816894531,73.56999969482422,72.08000183105469,72.62000274658203,2772500.0,0.00868482555096195,1.207406737610697,1.4102468797683791,49.048611925067505,42.31928049723649,-1.446276125828831,-0.18352248522639059,3.9795499189417,6.194091173922288,27.427162253298544,1.4899978637695312,-1.5577703387428556,0.3899974822998047,-2.2439268944226285,3.023921859022238,-0.9269647060614119,1.7069596706610213,-3.0012419625854534,68.78969594184164,23.930749414914644,1.3169621883612155,6,-1.1349983215332031,0.05500030517578125,4.81500244140625,5.210002899169922,9.459999084472656,0,0.07598749934570925,-1.4684720599353907,72.54000091552734,2.7758543579490147,72.19999694824219,-1.182607657248247,73.36000061035156,0.07598749934570925
10902,2023-06-13,74.27999877929688,74.4800033569336,73.25,73.25,2601300.0,0.015170160422699919,-1.3883588634410833,1.87274064004217,47.187716300578806,43.70020774534049,-2.357395115347913,-1.5111932288091339,2.755273026189826,4.959587624196303,27.00778313396171,1.3100051879882812,-1.551635917274666,1.5889980316162138,-0.6721890679374951,3.8501851311699227,0.45840448183936644,2.719591581393061,-4.031617666546637,93.95757510101441,52.24544886767568,1.1305935497768513,6,-2.079998016357422,-1.0550003051757812,3.1000022888183594,4.100002288818359,7.8600006103515625,1,0.06583197994089574,1.207406737610697,73.16999816894531,-1.4684720599353907,72.54000091552734,2.7758543579490147,72.19999694824219,0.06583197994089574
10903,2023-06-14,73.1500015258789,75.16999816894531,72.80999755859375,74.94999694824219,3166100.0,-0.015212671943835798,1.1071454116300694,-1.7475704423572636,51.18860065412029,45.7013121969205,-0.9336640685918809,-0.40179627957230934,3.7310065580589793,5.966188645208746,25.662486939802598,2.3600006103515625,-1.4746431466175807,0.45900077819824503,-1.8021863213554639,2.720187877751954,-0.6715927715786023,1.5895943279750924,-2.732355523361335,49.500083923339844,5.946221319314333,1.1305935497768513,6,-0.10000228881835938,-0.07500076293945312,4.132499694824219,5.229999542236328,9.959999084472656,2,0.0690361629121321,-1.3883588634410833,74.27999877929688,1.207406737610697,73.16999816894531,-1.4684720599353907,72.54000091552734,0.0690361629121321
10904,2023-06-15,74.55999755859375,74.9000015258789,73.06999969482422,73.19000244140625,3366900.0,0.019275406743717083,-1.273293338261636,-0.7611103340411735,53.19147455980261,47.42177618808681,-1.9165715951456406,-1.7843516777863613,2.2134779645818696,4.446129579163113,24.00025741699195,1.8300018310546875,-1.1983944553209227,1.793497085571289,-0.6142472606879039,4.201241431830482,0.5896249124416926,2.9973692587008856,-3.857210426090518,81.95262999889397,37.57738347723549,1.2038721731295936,6,-1.4699974060058594,-1.4849967956542969,2.722503662109375,3.795001983642578,11.490005493164062,3,0.06706008803273766,1.1071454116300694,73.1500015258789,-1.3883588634410833,74.27999877929688,1.207406737610697,73.16999816894531,0.06706008803273766
10905,2023-06-16,75.4800033569336,76.0,74.47000122070312,74.9000015258789,5529600.0,0.012339133965459714,-1.124994701818336,0.4233605096676468,60.504192374808675,50.504754804483916,-2.5550100212795286,-2.6271938538164363,1.1934457205423712,3.3976198327265195,22.265705083283272,1.529998779296875,-0.7883666170375108,2.579002761840826,-0.11748992892526644,5.275495452606918,1.2307564164577798,3.927249107223872,-4.509183562243834,86.73477331734793,37.93076579252785,1.3482463453830449,6,-1.9750022888183594,-2.4050025939941406,1.8024978637695312,2.8749961853027344,11.419998168945312,4,0.0698197722401439,-1.273293338261636,74.55999755859375,1.1071454116300694,73.1500015258789,-1.3883588634410833,74.27999877929688,0.0698197722401439
10906,2023-06-20,74.08000183105469,75.16999816894531,73.47000122070312,75.0,3379200.0,-0.01854797911519046,1.6984196185286105,-1.5861987319460156,60.04548712114069,51.96986461026083,-0.7984575828006371,-1.2229487319612247,2.496689926110747,4.662865253488718,20.69172610256842,2.0100021362304688,-0.34654828017660577,1.1365013122558594,-1.6081881889536476,3.8811908134653663,-0.2358434383488941,2.508846062860613,-2.706847619940106,39.8120156892758,-13.288989758248832,1.3723447506047544,6,-0.49500274658203125,-1.0050010681152344,3.2024993896484375,4.274997711181641,11.709999084472656,1,0.09341249997167811,-1.124994701818336,75.4800033569336,-1.273293338261636,74.55999755859375,1.1071454116300694,73.1500015258789,0.09341249997167811
10907,2023-06-21,73.45999908447266,74.7699966430664,72.44999694824219,73.62000274658203,3441000.0,-0.008369367322587196,-1.1284323401157703,0.1739173701756423,60.78278791711312,53.03516831153011,-0.011972816510933626,-0.6338699150041123,2.9685040960658284,5.153836499041887,19.40309288475169,2.3199996948242188,-0.0563737439163674,0.5154987335205021,-2.229966764029939,3.2609642310709432,-0.8572340152547184,1.8882314822957227,-1.716697210247247,28.45073994317718,-29.299495381582236,1.3727327487752234,6,0.125,-0.3849983215332031,3.4300003051757812,4.895000457763672,12.930000305175781,2,0.12482981599823617,1.6984196185286105,74.08000183105469,-1.124994701818336,75.4800033569336,-1.273293338261636,74.55999755859375,0.12482981599823617
10908,2023-06-22,73.05999755859375,74.19999694824219,72.51000213623047,74.19999694824219,2472800.0,-0.005445161051784608,1.9649047663663985,7.12483311081442,59.41482103855786,54.317582217429,0.381071773653062,-0.4117071654753346,3.169414968991802,5.441448928346148,19.11266222136778,1.6899948120117188,0.38726420126542394,0.21499748229980753,-2.3473082507367593,2.7773032153363744,-1.0661553842184759,1.496150348818091,-0.9761598343063724,17.183101013096756,-44.146332326465384,1.2811528665182859,6,0.8350028991699219,-0.09999847412109375,3.69000244140625,5.295001983642578,11.900001525878906,3,0.12428144175302736,-1.1284323401157703,73.45999908447266,1.6984196185286105,74.08000183105469,-1.124994701818336,75.4800033569336,0.12428144175302736
10909,2023-06-23,72.9000015258789,73.16000366210938,72.52999877929688,72.77999877929688,3636700.0,-0.0021899266091067737,-1.0322648126499723,-0.10526562353602549,53.852523417534684,55.02402392319158,0.7272877982306767,-0.2611629135164435,3.1333829414498666,5.509019120437159,18.588895983611785,0.6300048828125,0.5146358007709182,0.05250129699706463,-2.5099225489815353,2.6149251429756646,-1.2287106259922354,1.3337132199863646,-0.5028708195345217,12.676174388466944,-48.299354395934074,1.281211922989297,6,1.1399993896484375,0.05999755859375,3.5349960327148438,5.139995574951172,12.080001831054688,4,0.14005485419431962,1.9649047663663985,73.05999755859375,-1.1284323401157703,73.45999908447266,1.6984196185286105,74.08000183105469,0.14005485419431962
10910,2023-06-26,73.63999938964844,73.81999969482422,72.94999694824219,72.98999786376953,2512700.0,0.010150862116331316,-1.3835582078321123,5.4165554072096125,59.78530608593426,56.21698994106566,0.17850562877680431,-1.0619060989953084,2.1983679923034174,4.670379877263258,17.53026939431655,0.9199981689453125,0.5271304159645922,0.7964992523193359,-1.760433645757729,3.353432150396401,-0.4819671967191965,2.0749657013578684,-1.1299972534179688,43.75007012308003,-17.51330089300476,1.2784664490385345,6,0.5849990844726562,-0.6800003051757812,2.424999237060547,4.029998779296875,11.150001525878906,0,0.16852259322334873,-1.0322648126499723,72.9000015258789,1.9649047663663985,73.05999755859375,-1.1284323401157703,73.45999908447266,0.16852259322334873
10911,2023-06-27,73.88999938964844,74.05000305175781,72.69999694824219,73.29000091552734,2187900.0,0.0033948941074426475,1.9347773806463384,0.9230724086528869,56.67259460376718,57.270865308086584,0.046241107455813335,-1.2865061037403223,1.7338594937397716,4.3138878233421565,16.4706588660665,1.350006103515625,0.6975154040542435,0.9884994506835909,-1.609882733886181,3.586881635253363,-0.31069164160129503,2.287690542968477,2.1100006103515625,62.0690789149158,4.952900743483184,1.2991910922848828,6,0.33499908447265625,-0.9300003051757812,1.8549995422363281,3.4599990844726562,11.080001831054688,1,0.17607257062791493,-1.3835582078321123,73.63999938964844,-1.0322648126499723,72.9000015258789,1.9649047663663985,73.05999755859375,0.17607257062791493
10912,2023-06-28,73.94000244140625,74.20999908447266,73.20999908447266,73.76000213623047,2473400.0,0.0006767228606150422,1.7778025028875397,0.300001271568989,52.81008439642069,57.451030168342186,-0.06376819972447834,-1.20036802944648,1.4522888629378627,4.173527615088702,14.743189262710683,1.0,0.8660855923339312,0.9130023956298885,-1.627955696790167,3.453960488049944,-0.3574766505801392,2.183481441839916,1.9939974975585955,84.11781601457666,28.821845662241884,1.2704790462100242,6,0.28499603271484375,-0.9800033569335938,1.7299976348876953,3.4099960327148438,11.610000610351562,2,0.16026505386595868,1.9347773806463384,73.88999938964844,-1.3835582078321123,73.63999938964844,-1.0322648126499723,72.9000015258789,0.16026505386595868
10913,2023-06-29,74.62000274658203,75.7300033569336,73.95999908447266,73.95999908447266,2190000.0,0.009196649752813313,-4.363619549637027,3.666680795151104,62.296772472783466,58.46272993645117,-0.5736451222358312,-1.6524162603090389,0.5325647506838607,3.4066859932902958,12.997977568815008,1.7900009155273438,0.9914809226839054,1.3945026397705078,-0.9793777406182329,3.7683830201592485,0.20756244957613035,2.5814428299648853,1.2493171325683647,65.31253054733675,7.680071180870854,1.1869401901943704,6,-0.3950042724609375,-1.660003662109375,1.049997329711914,2.7299957275390625,12.589996337890625,3,0.15773246059824797,1.7778025028875397,73.94000244140625,1.9347773806463384,73.88999938964844,-1.3835582078321123,73.63999938964844,0.15773246059824797
10914,2023-06-30,75.55999755859375,75.86000061035156,74.05999755859375,74.9000015258789,2942400.0,0.012597088949514612,1.8571428571428572,0.9999884403754566,64.46359264274611,58.902663299555336,-1.5163309109117051,-2.3166036652287545,-0.6218306827353217,2.379963476281759,11.03872664318092,1.8000030517578125,1.0960033819552564,2.0839977264404297,-0.1546252008226361,4.3226206537034955,0.9646862628088968,3.2033091900719626,-2.8600006103515625,90.50624354158016,30.435744169741852,1.1193114636315336,6,-1.404998779296875,-2.5999984741210938,0.11000251770019531,1.7900009155273438,10.8800048828125,4,0.12440447101112695,-4.363619549637027,74.62000274658203,1.7778025028875397,73.94000244140625,1.9347773806463384,73.88999938964844,0.12440447101112695
10915,2023-07-03,76.7300033569336,77.16999816894531,75.58999633789062,75.69000244140625,1485100.0,0.015484460510107212,-1.5483630815044516,1.5757684349243415,66.21131192888129,59.587754944859846,-2.783044274125956,-3.2798787567645604,-1.966436082585517,1.1275562104663237,9.934950630294532,1.6100006103515625,1.2597555992996092,3.016003417968747,0.4616704221414665,5.570336413796028,1.7388369200551068,4.2931699158823875,-3.9668063354492205,90.15671830303195,29.900747511549255,1.2771664979136388,7,-1.9200057983398438,-3.1850051879882812,-1.0600032806396484,0.6199951171875,9.1199951171875,0,0.10751987018197484,1.8571428571428572,75.55999755859375,-4.363619549637027,74.62000274658203,1.7778025028875397,73.94000244140625,0.10751987018197484
10916,2023-07-05,77.41999816894531,77.58000183105469,76.27999877929688,76.45999908447266,2412500.0,0.00899250334711943,1.031244598356112,0.9230752301654257,64.8674247897581,60.04160348626484,-3.2960515135558524,-3.6738683028946184,-2.8104936011114745,0.3752609216605265,8.947666678255562,1.3000030517578125,1.3145614026606864,3.3984981536865178,0.612742059164006,6.1842542482090295,2.005620106425255,4.791376200947781,-4.480529101562496,96.33859126897526,38.6790097153781,1.3928780472612563,7,-2.3749961853027344,-3.6699981689453125,-2.05999755859375,-0.06999969482421875,8.480003356933594,2,0.09519507776917369,-1.5483630815044516,76.7300033569336,1.8571428571428572,75.55999755859375,-4.363619549637027,74.62000274658203,0.09519507776917369
10917,2023-07-06,77.04000091552734,77.27999877929688,76.5199966430664,76.69000244140625,3300600.0,-0.004908257070592281,-1.2028725909709093,0.3645820915687163,69.82670926477817,61.198479955844874,-2.631563648234007,-3.085856216188546,-2.601822569471423,0.7060826947708705,8.1269686861317,0.9000015258789062,1.1732777584832377,2.7860008239746037,-0.19571551398715314,5.7677171619363605,1.2951426549937253,4.276858992955482,-3.82209988232421,85.08285895536386,25.300964403236378,1.4908581689808809,7,-1.9850006103515625,-3.2900009155273438,-1.9050025939941406,0.30999755859375,7.779998779296875,3,0.10293354375567643,1.031244598356112,77.41999816894531,-1.5483630815044516,76.7300033569336,1.8571428571428572,75.55999755859375,0.10293354375567643
10918,2023-07-07,78.01000213623047,78.5,76.55999755859375,76.62000274658203,3257100.0,0.012590877585356042,-1.5695230396119644,3.971444141689373,68.40983760060905,62.8159593095198,-3.1576232512345257,-3.8890212948175105,-3.5774450259974344,-0.3317437531375731,8.5496336645736,1.94000244140625,1.1680714681585442,3.5235019683837834,0.13753420349780754,6.909469733269759,1.8305180859407955,5.216485850826771,-4.530375055156242,88.96401814557701,30.6652402044176,1.6929838824429875,7,-2.410003662109375,-3.8000030517578125,-3.282503128051758,-1.0550041198730469,6.930000305175781,4,0.09665428418217559,-1.2028725909709093,77.04000091552734,1.031244598356112,77.41999816894531,-1.5483630815044516,76.7300033569336,0.09665428418217559
10919,2023-07-10,78.54000091552734,79.29000091552734,78.06999969482422,78.06999969482422,3159200.0,0.006793984935051345,-4.19148107265762,0.3381305230803008,67.03785642798036,63.62179823641381,-3.1329131798193686,-4.131514197307723,-4.143451068999596,-0.9241407422763359,8.889489891176208,1.279998779296875,1.2274490543738068,3.7365005493164034,0.07587986795226698,7.39712123068054,1.9061902086343423,5.5668108899984645,-4.658744000939052,79.72975480805911,23.994060693716357,1.8303103406820678,7,-2.545001983642578,-3.9350013732910156,-4.727502822875977,-1.8950042724609375,3.8899993896484375,0,0.11038958578915992,-1.5695230396119644,78.01000213623047,-1.2028725909709093,77.04000091552734,1.031244598356112,77.41999816894531,0.11038958578915992
10920,2023-07-11,80.47000122070312,80.5999984741211,78.86000061035156,78.93000030517578,2769200.0,0.02457346934909732,-1.071425652017929,3.2765891825206155,83.59623070788949,66.61331335909406,-4.461350388754241,-5.7307775738903075,-6.119367528385823,-2.904033776921409,9.427561188647754,2.05999755859375,1.4089106668074294,5.270000839233404,0.9782157891969234,9.561785889269885,3.1241083142151638,7.4158933642516445,-6.047869906020935,96.99080410645125,37.61987182965544,2.1458925250182426,7,-3.56500244140625,-4.7050018310546875,-6.965002059936523,-4.035003662109375,1.6999969482421875,1,0.07418915285373662,-4.19148107265762,78.54000091552734,-1.5695230396119644,78.01000213623047,-1.2028725909709093,77.04000091552734,0.07418915285373662
10921,2023-07-12,78.7300033569336,80.87999725341797,78.62999725341797,80.80000305175781,2982500.0,-0.021622938205223652,1.0179479898319814,-1.3441548468920144,74.78837919347963,69.05534611432284,-2.1932402429236504,-3.7448827639197617,-4.4487080822976,-1.223914465591136,10.30073564140747,2.25,1.6941538371005578,3.252002716064453,-1.2033091695050047,7.707314601633911,1.0243467732797171,5.479658658849189,-3.566527983118732,50.68822028648723,-12.073667005976638,2.227655942784731,7,-1.3100051879882812,-2.785003662109375,-5.225004196166992,-2.2950057983398438,3.80999755859375,2,0.09043560032517717,-1.071425652017929,80.47000122070312,-4.19148107265762,78.54000091552734,-1.5695230396119644,78.01000213623047,0.09043560032517717
10922,2023-07-13,79.16999816894531,79.43000030517578,78.38999938964844,79.02999877929688,2194800.0,0.005588654810757987,2.1515004392657326,-0.0676325653566466,78.6317263195227,70.87034098618275,-2.026444407640682,-4.005090428032432,-4.945331563245105,-1.716727697847432,11.720082835161675,1.0400009155273438,1.880355552703577,3.447497558593753,-1.260538160416388,8.155533277603894,1.0934796990886753,5.80151541809883,-3.2062097319860214,60.416685063163264,-7.7755711360902,2.354017859505072,7,-1.7000007629394531,-3.2249984741210938,-5.664999008178711,-2.7350006103515625,3.660003662109375,3,0.0850069914435525,1.0179479898319814,78.7300033569336,-1.071425652017929,80.47000122070312,-4.19148107265762,78.54000091552734,0.0850069914435525
10923,2023-07-14,78.19999694824219,79.66000366210938,78.08000183105469,79.66000366210938,1869800.0,-0.01225213140251924,1.1643761169695765,-10.42866485013624,73.08362768781922,71.82812265785755,-0.5534141500871783,-2.7798840020860496,-3.9708954041822864,-0.8084360162470006,13.24508105026602,1.5800018310546875,2.11022721292467,2.224996566772461,-2.4436382038252162,6.893631337370138,-0.10932081852638476,4.559313952071307,-1.5479392769786813,4.626240795847,-67.6724913041381,2.33431738529884,7,0.034999847412109375,-2.174999237060547,-4.772497177124023,-1.7649993896484375,4.310005187988281,4,0.08465476988398835,2.1515004392657326,79.16999816894531,1.0179479898319814,78.7300033569336,-1.071425652017929,80.47000122070312,0.08465476988398835
10924,2023-07-17,79.55999755859375,79.76000213623047,78.2699966430664,78.62999725341797,2441100.0,0.017391312831529948,1.2405938265443677,-0.6369835812004222,74.46282086041981,72.74495698358406,-1.4375151659259018,-3.9485342919748376,-5.294447350888547,-2.219830640507638,14.867823677447682,1.5600051879882812,2.462936879117038,3.3349971771240234,-1.5452894240824406,8.215283778330488,0.8948538765207985,5.775140477727248,-2.316028345828613,52.85707668371475,-22.100578909904684,2.4401433006032303,7,-0.9799995422363281,-3.5349998474121094,-6.754999160766602,-3.125,1.2099990844726562,0,0.06762198401087516,1.1643761169695765,78.19999694824219,2.1515004392657326,79.16999816894531,1.0179479898319814,78.7300033569336,0.06762198401087516
10925,2023-07-18,80.75,81.62000274658203,79.41999816894531,79.58000183105469,2793900.0,0.01495729610260299,-1.9530153918626918,1.2580621344249654,76.3036968648087,74.01565388081191,-2.232035490898909,-4.978741052355062,-6.407631514518414,-3.4581821384726226,16.19990253389231,2.2000045776367188,2.7198533180851,4.261499786376959,-1.0033517879257658,9.526351360679683,1.6290739992255965,6.893925573528321,-2.996986861543462,75.42365758251705,-1.116219575609648,2.6324257871513637,7,-1.6800003051757812,-4.0449981689453125,-8.102500915527344,-4.31500244140625,0.37999725341796875,1,0.020804957339638053,1.2405938265443677,79.55999755859375,1.1643761169695765,78.19999694824219,2.1515004392657326,79.16999816894531,0.020804957339638053
10926,2023-07-19,81.0,81.56999969482422,80.30999755859375,81.02999877929688,2329500.0,0.003095975232198178,1.2702728709876967,-0.025640022431759196,76.66164186535377,74.77509083643142,-2.146539397417598,-4.936845304537883,-6.632418302265833,-3.762593890819005,18.23285259497529,1.2600021362304688,2.9108592731360403,4.16549987792969,-1.3370754445526671,9.668075200412048,1.4142122166885116,6.916787539170869,-2.7300033569335938,82.48580264873544,6.619266687984606,2.7512876612411805,7,-1.9099998474121094,-4.149997711181641,-8.370000839233398,-4.56500244140625,-0.6699981689453125,2,0.0144444218388311,-1.9530153918626918,80.75,1.2405938265443677,79.55999755859375,1.1643761169695765,78.19999694824219,0.0144444218388311
10927,2023-07-20,82.62999725341797,82.87999725341797,81.62999725341797,81.87999725341797,2934300.0,0.020123422881703323,1.0,-25.001017293997965,78.22410761811057,75.86556528282046,-3.2410370270794004,-6.160475805117812,-8.199688634007401,-5.428336970462993,20.240012322282812,1.8799972534179688,3.050474412944453,5.3369972229003935,-0.499695758012777,11.173690203813564,2.4186507324438082,8.255343713356979,-3.8239996337890574,94.7916616996082,16.86348552649602,2.918346490456586,7,-2.154998779296875,-4.965000152587891,-9.999998092651367,-6.194999694824219,-1.7999954223632812,3,-0.0010891485039581372,1.2702728709876967,81.0,-1.9530153918626918,80.75,1.2405938265443677,79.55999755859375,-0.0010891485039581372
10928,2023-07-21,82.13999938964844,82.98999786376953,82.0999984741211,82.95999908447266,2537900.0,-0.005930023962929076,1.0227321987463478,-1.0933329264322917,73.94471072691412,76.63299353825754,-2.350802114506749,-5.223141573727446,-7.63911380587831,-4.973305358100447,22.367941117255224,0.8899993896484375,3.1786177908238216,4.392999267578119,-1.469835500802759,10.255834035958998,1.4615818833876801,7.3244166517685585,-2.6006818359374932,81.99156240907769,5.4208486119962345,2.9314173841904423,7,-1.6049995422363281,-4.420001983642578,-9.427499771118164,-5.7050018310546875,-1.2699966430664062,4,0.00840032196899676,1.0,82.62999725341797,1.2702728709876967,81.0,-1.9530153918626918,80.75,0.00840032196899676
10929,2023-07-24,83.11000061035156,83.73999786376953,82.30999755859375,82.55000305175781,3059600.0,0.011809121352700735,-1.749977992311981,-0.6829241061044483,73.55983756246785,75.51783874432182,-2.9104401588991067,-5.680245201558904,-8.513561097699267,-5.947599474908344,24.693321543873587,1.5999984741210938,3.3401333317835054,4.8525005340576115,-1.011342727057908,10.716343795173131,1.9205789034998588,7.784422164615364,-2.880546994628901,85.41672921475511,10.128142804032734,2.9319216305577593,7,-2.200000762939453,-5.015003204345703,-10.047500610351562,-6.6750030517578125,-1.5,0,-0.0072193294394750085,1.0227321987463478,82.13999938964844,1.0,82.62999725341797,1.2702728709876967,81.0,-0.0072193294394750085
10930,2023-07-25,86.05000305175781,86.30000305175781,82.70999908447266,83.23999786376953,4330300.0,0.03537483359180804,1.1691832872727608,5.017888283378746,77.32744950053778,75.79995766732827,-5.56041741582672,-8.055880507190082,-11.330258338324143,-8.869094240691567,27.80943555035042,3.5900039672851562,3.5615244519881344,7.172002792358398,0.7643017514040622,13.579703833312735,3.9681522718812374,10.37585331283556,-5.118440586425777,95.82638112293375,22.242090911412987,3.203850520477167,7,-3.8600006103515625,-6.6750030517578125,-12.96750259399414,-9.615005493164062,-5.3000030517578125,1,-0.06135974690803392,-1.749977992311981,83.11000061035156,1.0227321987463478,82.13999938964844,1.0,82.62999725341797,-0.06135974690803392
10931,2023-07-26,86.9000015258789,87.30000305175781,86.33000183105469,86.80000305175781,3134400.0,0.009877959837024441,1.155554613656593,0.03558657989264566,80.31981531791502,75.98752311159409,-5.732455287413728,-8.30713886516159,-12.060006333395506,-9.716690782988266,31.00631823441876,1.25,3.826121131399688,7.371501159667972,0.473174148799103,14.26982817053684,3.92233765423353,10.820664665102413,-4.8947509432617125,92.9453065815907,19.95564082052755,3.449163505434435,7,-4.209999084472656,-7.025001525878906,-13.610000610351562,-10.465003967285156,-7.599998474121094,2,-0.06639820680259279,1.1691832872727608,86.05000305175781,-1.749977992311981,83.11000061035156,1.0227321987463478,82.13999938964844,-0.06639820680259279
10932,2023-07-27,85.79000091552734,87.29000091552734,85.47000122070312,86.9000015258789,2676400.0,-0.012773309446041825,-1.0799996512276786,-11.100175478751812,73.71951730105417,76.05817751306463,-4.005919133054093,-6.6023533308954825,-10.862096039868888,-8.618542324089276,34.21676356877777,1.8199996948242188,3.7389494466937094,5.669000625610352,-1.2438677064649966,12.5818689576857,2.2125664595726704,9.125434791648033,-3.0800018310546875,70.96152294318307,-0.007185077849612753,3.4564341660376767,7,-3.0050010681152344,-5.915000915527344,-12.460000991821289,-9.355003356933594,-6.0,3,-0.06364376997558041,1.155554613656593,86.9000015258789,1.1691832872727608,86.05000305175781,-1.749977992311981,83.11000061035156,-0.06364376997558041
10933,2023-07-28,86.38999938964844,86.48999786376953,85.91000366210938,86.27999877929688,1620900.0,0.00699380426294538,2.741927544792282,-0.099099594473847,73.83121289817511,75.987998850593,-3.712389486832109,-6.614489977104142,-11.271588066392127,-9.232453207100605,36.75681007329234,0.6999969482421875,3.890011733635106,5.680499267578128,-1.2644654427359114,12.625463977892167,2.208016912421101,9.152981622735155,-2.7619995117187557,81.76347374053972,11.411279423265086,3.472482355157021,7,-3.029998779296875,-6.484996795654297,-13.059999465942383,-9.955001831054688,-7.510002136230469,4,-0.06435927303942046,-1.0799996512276786,85.79000091552734,1.155554613656593,86.9000015258789,1.1691832872727608,86.05000305175781,-0.06435927303942046
10934,2023-07-31,84.95999908447266,87.0,84.36000061035156,86.98999786376953,5483600.0,-0.016552845413576045,1.5756053264259504,-18.454431960049938,64.05760696802389,74.62732219539468,-1.6045840398481914,-4.68432513061444,-9.660546468922746,-7.798156825221469,38.904010158943315,2.6399993896484375,3.9547293518952955,3.780498886108404,-2.9666003545315647,10.527598126748373,0.4069492657884126,7.154048506428396,2.3400039672851562,49.01956547394456,-17.220989873880974,3.373549620319986,7,-1.154998779296875,-5.0449981689453125,-11.532499313354492,-8.525001525878906,-7.5,0,-0.048140258733102015,2.741927544792282,86.38999938964844,-1.0799996512276786,85.79000091552734,1.155554613656593,86.9000015258789,-0.048140258733102015
10935,2023-08-01,84.9800033569336,85.2300033569336,83.88999938964844,84.43000030517578,2293200.0,0.00023545518687040357,1.552381090782265,-0.27093762684345823,71.9298245614035,74.10156471717801,-1.0744516813525564,-4.273683741554493,-9.487162390080215,-7.816579174134219,40.326300140894624,1.3400039672851562,4.180188383269382,3.388003158569333,-3.221058895926703,9.997065213065369,0.08347213132131515,6.692534185817351,2.2611996459961006,31.964891398705912,-34.74577169655667,3.3045310272480153,8,-0.5150032043457031,-4.980003356933594,-11.480003356933594,-8.545005798339844,-6.450004577636719,1,-0.03965642049256368,1.5756053264259504,84.95999908447266,2.741927544792282,86.38999938964844,-1.0799996512276786,85.79000091552734,-0.03965642049256368
10936,2023-08-02,84.79000091552734,85.87999725341797,84.30000305175781,84.48999786376953,2793500.0,-0.002235848833850973,-3.64709182299614,0.5454570675544458,70.07142744259019,73.1957113643424,-0.32441643685797317,-3.6925479858481083,-9.11617695745693,-7.5954265859771795,41.701929051229605,1.5799942016601562,4.300762510346502,2.82950057983399,-3.620050061716114,9.279051221384094,-0.39527474094106196,6.054275900609042,2.3171539428711014,26.470621234390602,-39.34102516606701,3.2247753207750516,8,-0.09000015258789062,-4.790000915527344,-11.197502136230469,-8.355003356933594,-5.980003356933594,2,-0.047647138482192264,1.552381090782265,84.9800033569336,1.5756053264259504,84.95999908447266,2.741927544792282,86.38999938964844,-0.047647138482192264
10937,2023-08-03,84.97000122070312,85.51000213623047,84.29000091552734,84.48999786376953,2134200.0,0.002122895426727389,-1.772738701091527,1.5999949137887188,75.62453002145008,73.38235795262416,-0.1537486783476254,-3.423516908371937,-9.11614110883832,-7.721677593748751,43.14908248113968,1.220001220703125,4.307781690265216,2.6130008697509766,-3.530645866788788,8.756647606290741,-0.45882249851889867,5.684824238020852,2.0084674189453153,34.72674016397062,-37.22065062782677,3.0718233682698806,8,-0.16500091552734375,-4.715000152587891,-11.37750244140625,-8.535003662109375,-6.230003356933594,3,-0.06672941140977418,-3.64709182299614,84.79000091552734,1.552381090782265,84.9800033569336,1.5756053264259504,84.95999908447266,-0.06672941140977418
10938,2023-08-04,85.55000305175781,87.0,85.51000213623047,85.54000091552734,3437500.0,0.0068259600179148006,-41.57155313351499,0.02083763808312803,74.09493833268067,73.44181359375892,-0.2225796706158576,-3.593940948551108,-9.55755823130913,-8.25295333586567,44.258301079083665,2.029998779296875,4.323240316254285,2.816002655029294,-3.1265675737588623,8.75857288381745,-0.15528245936478413,5.787287769423372,-1.660003662109375,53.37631306515158,-20.118969260811582,2.971285114394081,8,-0.5450019836425781,-4.920001983642578,-11.957504272460938,-9.115005493164062,-5.850006103515625,4,-0.06732906990950849,-1.772738701091527,84.97000122070312,-3.64709182299614,84.79000091552734,1.552381090782265,84.9800033569336,-0.06732906990950849
10939,2023-08-07,87.20999908447266,87.29000091552734,85.4000015258789,85.55000305175781,2750600.0,0.019403810327283555,1.0769227544634061,165.96414950419526,75.0387531796533,73.18751400254953,-1.3855331409833695,-4.818126662568432,-10.985899366037017,-9.881698905886125,45.113391272752374,1.8899993896484375,4.219408173525068,4.042498779296878,-1.8767589725583917,9.961756531152147,1.082869903369243,7.002127655224513,-3.2577996826171898,97.64700602497504,23.38789105475,2.9596288759276357,8,-1.6149978637695312,-6.529998779296875,-13.617500305175781,-10.775001525878906,-7.569999694824219,0,-0.09551659119943512,-41.57155313351499,85.55000305175781,-1.772738701091527,84.97000122070312,-3.64709182299614,84.79000091552734,-0.09551659119943512
10940,2023-08-08,86.44000244140625,86.79000091552734,85.16000366210938,86.33999633789062,2371500.0,-0.008829224299390037,3.0749775887390567,0.06024478465293066,70.26826819542623,72.07067543338414,-0.6195495551171604,-3.771296548640379,-10.0164661109809,-9.050442343651326,45.42744686037112,2.0499954223632812,4.243177046037545,2.9740020751953153,-2.9745383344285585,8.92254248481919,-0.00026812961661448753,5.948272280007245,-2.354290979003906,71.66671752929688,-1.4876744793803311,2.9742702048119347,8,-0.8500022888183594,-4.995002746582031,-12.882503509521484,-10.0050048828125,-5.790000915527344,1,-0.10388712521174126,1.0769227544634061,87.20999908447266,-41.57155313351499,85.55000305175781,-1.772738701091527,84.97000122070312,-0.10388712521174126
10941,2023-08-09,85.8499984741211,86.8499984741211,85.69000244140625,86.8499984741211,1836900.0,-0.006825589433377188,1.3199920654296875,-9.99938968568813,63.00484632753877,70.88015643632686,-0.21696840019875197,-2.7621474341999033,-9.197854005427942,-8.396558606593885,45.66313912596412,1.1599960327148438,4.213604283484287,2.027998352050787,-3.568964067664538,7.624960771766112,-0.7704828578068827,4.826479561908457,-1.6361154335937442,51.999918619791664,-17.656696188013235,2.7984812098576635,8,-0.2599983215332031,-4.05999755859375,-11.672500610351562,-9.415000915527344,-6.5,2,-0.08526499504866947,3.0749775887390567,86.44000244140625,1.0769227544634061,87.20999908447266,-41.57155313351499,85.55000305175781,-0.08526499504866947
10942,2023-08-10,85.9000015258789,86.88999938964844,85.47000122070312,85.97000122070312,2023100.0,0.0005824467402044675,-2.0537585010295576,0.06999969482421875,65.74538930007074,69.98173159209304,-0.27907461777321885,-2.4054315939221453,-8.972045078692616,-8.346455219175269,46.05757040269963,1.4199981689453125,3.8258090637137627,1.7415012359619197,-3.4740779559699178,6.957080427893757,-0.8662883600039919,4.349290831927831,-1.5630737703515507,34.74172854364342,-31.976754298199225,2.6077895959659174,8,-0.3100013732910156,-3.990001678466797,-11.502500534057617,-10.085002899169922,-6.709999084472656,3,-0.0825378794102718,1.3199920654296875,85.8499984741211,3.0749775887390567,86.44000244140625,1.0769227544634061,87.20999908447266,-0.0825378794102718
10943,2023-08-11,84.81999969482422,85.88999938964844,84.4000015258789,85.87000274658203,2266900.0,-0.012572780114902815,1.7339502197832966,15.000108991825613,57.09542559637436,69.20815588413198,0.6200022782342103,-0.8474983324777554,-7.59794880016284,-7.214243064414674,46.429172406614015,1.5,3.2470421708566306,0.3304992675781193,-4.069341938442506,4.730340473598744,-1.8694213354321931,2.5304198705884318,2.470001220703125,14.532811683271824,-47.762436572584726,2.1999206030103102,8,0.7700004577636719,-2.8899993896484375,-10.417499542236328,-9.10000228881836,-5.720001220703125,4,-0.07168122910787622,-2.0537585010295576,85.9000015258789,1.3199920654296875,85.8499984741211,3.0749775887390567,86.44000244140625,-0.07168122910787622
10944,2023-08-14,84.94000244140625,85.01000213623047,84.31999969482422,84.7300033569336,1859700.0,0.001414793056045749,2.9428882833787466,-0.19999854678621773,43.98700276740872,66.10339790702145,0.5552557875100774,-0.5731651181169468,-7.413175323532329,-7.292942694794036,46.753482041075,0.69000244140625,2.8570157538803045,0.18150177001953693,-3.5575972894131525,3.9206008294522263,-1.6880477596968149,2.0510512997358887,2.292198486328118,24.12462335426222,-32.527583416324426,1.8695495297163476,8,0.8499984741210938,-2.2550010681152344,-10.035003662109375,-9.245002746582031,-5.560005187988281,0,-0.06169066803098755,1.7339502197832966,84.81999969482422,-2.0537585010295576,85.9000015258789,1.3199920654296875,85.8499984741211,-0.06169066803098755
10945,2023-08-15,82.43000030517578,84.38999938964844,82.33999633789062,84.11000061035156,2020600.0,-0.02955029507989393,-1.2042945917676737,-8.000036330608538,29.476606023920823,61.592862193835956,2.9787476697641466,2.180971265183814,-4.667057371645242,-4.744317298370191,45.83883861153436,2.600006103515625,2.3305837814948376,-2.4125003814697266,-5.834466873934062,1.0094661109946088,-4.123483627701887,-0.701517135237566,4.685712573242185,1.9781078443537488,-48.01437783397646,1.7109832462321668,8,2.384998321533203,0.26000213623046875,-7.130001068115234,-7.825000762939453,-3.5500030517578125,1,-0.03384691138175522,2.9428882833787466,84.94000244140625,1.7339502197832966,84.81999969482422,-2.0537585010295576,85.9000015258789,-0.03384691138175522
10946,2023-08-16,82.16999816894531,82.69000244140625,82.0199966430664,82.26000213623047,1908800.0,-0.003154217339171206,-2.435865333828909,0.05357378031889047,31.972126918269097,56.7425951823714,3.1603648694015902,2.6700139951660162,-4.146525778326293,-4.417432073723276,44.80025184194706,0.6700057983398438,2.088038759980023,-2.7310024261474553,-5.907588581236183,0.44558372894127274,-4.319295503691819,-1.1427093486030913,4.659171717041019,3.080111730618294,-42.43159963298057,1.5882930775443622,8,2.4850006103515625,0.5200042724609375,-5.834999084472656,-6.909999847412109,-5.189994812011719,2,-0.018498194924395972,-1.2042945917676737,82.43000030517578,2.9428882833787466,84.94000244140625,1.7339502197832966,84.81999969482422,-0.018498194924395972
10947,2023-08-17,82.54000091552734,83.1500015258789,82.22000122070312,82.62000274658203,1547300.0,0.004502893450493817,-1.5833298012122239,0.8888700517080613,30.377214833503004,51.88507034912945,2.692569720951468,2.4168356715185695,-4.282434610724778,-4.741352607354088,43.35114779856436,0.9800033569335938,1.7268490573590327,-2.3564998626709013,-5.54685643225929,0.8338567069174871,-3.9516781474650884,-0.7613215778767142,3.9044351110253928,13.436793369725716,-26.353758661020603,1.5951782847941907,8,2.1149978637695312,0.15000152587890625,-5.857501983642578,-7.140003204345703,-5.239997863769531,3,-0.038647957426980684,-2.435865333828909,82.16999816894531,-1.2042945917676737,82.43000030517578,2.9428882833787466,84.94000244140625,-0.038647957426980684
10948,2023-08-18,82.83000183105469,83.02999877929688,82.0,82.08999633789062,1738600.0,0.003513459078152037,-1.2391322375731844,-9.249856952126645,37.71630864917806,47.73813206796552,2.2083978657821035,2.2990520780822408,-4.361416089512204,-5.0013196728244225,41.734306541920375,1.029998779296875,1.4080849676934548,-2.10099906921387,-5.178783449005024,0.9767853105772843,-3.639891259109447,-0.5621068793182928,3.2604790448191494,27.57479209280987,-10.59195578967746,1.5388921898955785,8,1.6149978637695312,-0.1399993896484375,-6.122503280639648,-7.430004119873047,-6.760002136230469,4,-0.043945422059422534,-1.5833298012122239,82.54000091552734,-2.435865333828909,82.16999816894531,-1.2042945917676737,82.43000030517578,-0.043945422059422534
10949,2023-08-21,82.51000213623047,83.0,81.98999786376953,82.9800033569336,2490100.0,-0.003863330770858986,2.960835352900697,-0.63513207002495,36.231902548059985,43.95631366270261,2.0021373015272843,2.710779732304701,-3.792368512165851,-4.665615768685825,39.79129131495244,1.0100021362304688,0.9774295213434527,-2.3909988403320312,-5.554034934156064,0.7720372534920017,-3.972516887244055,-0.8094807934200077,3.1714306520559887,21.66683091047229,-16.57040895495646,1.5815180469120171,8,1.9299964904785156,0.2749977111816406,-5.3800048828125,-7.110004425048828,-6.150001525878906,0,-0.041328367153344536,-1.2391322375731844,82.83000183105469,-1.5833298012122239,82.54000091552734,-2.435865333828909,82.16999816894531,-0.041328367153344536
10950,2023-08-22,80.7699966430664,82.70999908447266,80.69999694824219,82.5199966430664,2012000.0,-0.021088418956663912,-1.1269870744290063,3.723394584767223,30.89355128800186,40.388391991642955,3.1885843333035666,4.252991638009547,-1.8293603455710752,-2.926890143631283,36.88064506208878,2.0100021362304688,0.48080758897927467,-3.8670040130615178,-7.476169391787749,-0.2578386343352861,-5.671586702424634,-2.062421323698402,4.468463954278022,2.8571250626699096,-35.34551268612303,1.8045826893631138,8,3.0250015258789062,2.5900039672851562,-3.467498779296875,-5.369998931884766,-4.7299957275390625,1,-0.017209353069445266,2.960835352900697,82.51000213623047,-1.2391322375731844,82.83000183105469,-1.5833298012122239,82.54000091552734,-0.017209353069445266
10951,2023-08-23,81.12999725341797,81.16000366210938,79.69000244140625,80.55000305175781,2060200.0,0.004457108150473843,3.593703434381966,-0.33142525809151785,32.05608949334497,36.64513645756231,2.3340965020497464,3.6243763927252957,-1.9778870136528894,-3.293754514566743,33.816107922495064,1.470001220703125,-0.20539512599134468,-3.218503189086917,-6.9850346784617585,0.5480283002879247,-5.101768933774338,-1.335237444399496,3.4730784330521516,41.61835818032277,2.8531055071286815,1.8832657446874204,8,1.660003662109375,2.3650054931640625,-3.2424964904785156,-5.359996795654297,-5.709999084472656,2,-0.027733268534102073,-1.1269870744290063,80.7699966430664,2.960835352900697,82.51000213623047,-1.2391322375731844,82.83000183105469,-0.027733268534102073
10952,2023-08-24,80.33000183105469,81.44999694824219,80.2300033569336,81.06999969482422,2282300.0,-0.009860661277534821,-1.5957453716103793,-1.2758711408689705,26.098924899462588,33.20108082457212,2.526596018162806,4.210208728283277,-1.0071376432391332,-2.5083782666339403,31.284856535968814,1.2199935913085938,-0.8434688400243147,-3.7454986572265625,-7.848563889170308,0.35756657471718256,-5.797031273198428,-1.693966041254697,3.4869821362052136,19.16167938233816,-17.0219162970207,2.0515326159718725,8,2.020000457763672,3.1650009155273438,-2.3600006103515625,-4.560001373291016,-6.1300048828125,3,-0.04170295528147272,3.593703434381966,81.12999725341797,-1.1269870744290063,80.7699966430664,2.960835352900697,82.51000213623047,-0.04170295528147272
10953,2023-08-25,80.83000183105469,81.0999984741211,80.18000030517578,80.75,3717600.0,0.006224324518895985,1.9677594014569797,-0.10811089460064129,17.31564609365533,30.23759674971063,1.5657496596924005,3.4491500109425033,-1.2906243126966075,-3.0323733275215545,28.627663021546557,0.9199981689453125,-1.335446450970636,-2.967498779296875,-7.162674282572155,1.227676723978405,-5.065086530934522,-0.8699110276592279,2.326665092068623,34.44109457690251,5.7830226938915175,2.0975877516376413,8,1.2099990844726562,2.6650009155273438,-1.7600040435791016,-4.430004119873047,-7.0200042724609375,4,-0.04367188790463017,-1.5957453716103793,80.33000183105469,3.593703434381966,81.12999725341797,-1.1269870744290063,80.7699966430664,-0.04367188790463017
10954,2023-08-28,80.87000274658203,81.87000274658203,80.5999984741211,81.12999725341797,2269300.0,0.0004948770830286442,-2.174998569493982,-3.249856952126645,19.158436712930154,29.09113349293389,0.9920277133834645,3.2538528425136235,-1.1546383885513478,-3.079774453871778,26.939542176892196,1.2700042724609375,-1.9095627022168742,-2.7229980468750057,-7.075373095498449,1.6293770017484377,-4.8991855711867345,-0.5468105225632769,1.7319978594665457,39.072901219441334,15.200174539609243,2.176187524311725,8,0.5499992370605469,2.625,-1.7425041198730469,-4.415004730224609,-7.400001525878906,0,-0.05935455532008971,1.9677594014569797,80.83000183105469,-1.5957453716103793,80.33000183105469,3.593703434381966,81.12999725341797,-0.05935455532008971
10955,2023-08-29,81.61000061035156,81.66000366210938,80.04000091552734,81.20999908447266,2178000.0,0.009150461711846747,5.479912110716084,-1.5384999119666647,26.906368871458227,28.528271487732685,0.13799194166794848,2.369946162666423,-1.7360811797568374,-3.823423722178603,25.650953726232935,1.6200027465820312,-2.2996579093037894,-1.81450004577637,-6.201579601110325,2.5725795095575847,-4.00803982344334,0.37903973189060025,0.5260802893542404,88.07329817279526,64.95943951833601,2.193539777666977,8,-0.18999862670898438,1.8850021362304688,-2.107501983642578,-4.780002593994141,-8.480003356933594,1,-0.06433035119147001,-2.174998569493982,80.87000274658203,1.9677594014569797,80.83000183105469,-1.5957453716103793,80.33000183105469,-0.06433035119147001
10956,2023-08-30,80.75,81.69999694824219,80.73999786376953,81.56999969482422,2969100.0,-0.010537931674056145,-1.2857013106147992,-2.049991416963894,24.224250445429277,27.844608777946714,0.8665054062045243,3.0691165722174816,-0.6791165782180286,-2.961414365512212,24.046636265224063,0.9599990844726562,-2.579451796569046,-2.4725006103515597,-6.9656064591235065,2.020605238420387,-4.719053534737526,-0.22594768596559334,1.1200027465820312,38.79772535874795,16.446070501524638,2.2465529243859703,8,0.6100006103515625,2.7450027465820312,0.032501220703125,-2.6399993896484375,-7.8899993896484375,2,-0.058328162036813125,5.479912110716084,81.61000061035156,-2.174998569493982,80.87000274658203,1.9677594014569797,80.83000183105469,-0.058328162036813125
10957,2023-08-31,79.30000305175781,80.87000274658203,79.2699966430664,80.87000274658203,4174800.0,-0.017956618554082815,1.0382247318777547,1.914634486736944,23.3591107491161,26.24936456682872,2.0211184527531003,4.292637326317916,0.9750438404344095,-1.538736986946759,22.680488860126193,1.600006103515625,-2.5197872698152963,-3.6389976501464787,-8.376702747531226,1.0987074472382687,-6.007850198838852,-1.270145101454105,2.399993896484375,1.1540899327441108,-21.27009060627802,2.3688525486923746,8,1.8349952697753906,3.9799957275390625,1.9824981689453125,-0.69000244140625,-5.400001525878906,3,-0.048928180750259065,-1.2857013106147992,80.75,5.479912110716084,81.61000061035156,-2.174998569493982,80.87000274658203,-0.048928180750259065
10958,2023-09-01,79.79000091552734,80.47000122070312,79.22000122070312,79.83999633789062,3572100.0,0.006179039658418706,-1.100849495111396,0.03184422425564794,26.001864330494172,25.112693653765852,1.1784769347304973,3.529972443764379,0.7120078911802636,-2.074878381201046,20.73417572704812,1.25,-2.489488511246634,-2.860999679565424,-7.630591313959201,1.9085919548283528,-5.245795496762312,-0.4762038623685356,1.9099960327148438,21.50941006100633,-0.6707730084284869,2.384795817196887,9,1.1749992370605469,3.4650001525878906,1.539999008178711,-1.1800003051757812,-5.6399993896484375,4,-0.07005895354235203,1.0382247318777547,79.30000305175781,-1.2857013106147992,80.75,5.479912110716084,81.61000061035156,-0.07005895354235203
10959,2023-09-05,78.87999725341797,80.0,78.52999877929688,79.54000091552734,3243800.0,-0.01140498372813381,-1.161765530859765,13.201281855638639,30.558591713128223,25.07547592322434,1.6979742351297773,3.988403114418219,1.8482365482403793,-1.2123075525618674,18.725882959324274,1.470001220703125,-2.5060624857794522,-3.3545032501220646,-7.897266683520741,1.1882601832766113,-5.625884966821403,-1.0831215334227267,2.324000549316409,11.040967706222412,-13.12893047694257,2.271381716699338,9,1.3200035095214844,4.030002593994141,2.752504348754883,-0.26999664306640625,-5.180000305175781,1,-0.06427484623935542,-1.100849495111396,79.79000091552734,1.0382247318777547,79.30000305175781,-1.2857013106147992,80.75,-0.06427484623935542
10960,2023-09-06,77.45999908447266,78.86000061035156,77.04000091552734,78.80000305175781,3563900.0,-0.018002005811223354,1.4931518302719933,2.0302977759282377,27.113709108784477,24.52632254716206,2.9045132291848432,4.955203337402224,3.4587674859350557,0.14976261923550283,17.074985115165212,1.839996337890625,-2.707428913382813,-4.3255012512207,-8.893166032747956,0.24216353030655569,-6.609333641984335,-2.041668860457065,3.2091989135742267,9.012843916535008,-17.088447536389623,2.283832390763629,9,1.9950027465820312,4.7050018310546875,4.400001525878906,1.1500015258789062,-4.69000244140625,2,-0.051510430040391686,-1.161765530859765,78.87999725341797,-1.100849495111396,79.79000091552734,1.0382247318777547,79.30000305175781,-0.051510430040391686
10961,2023-09-07,78.52999877929688,78.5999984741211,77.2300033569336,77.5,3058800.0,0.013813577426683876,1.3418756602370985,-0.768653529723236,31.756128682016623,25.15490074522362,1.5946086189029103,3.487495350668695,2.5876029424703972,-0.9816324430774728,15.313429202679258,1.3699951171875,-2.865333788854784,-2.8895015716552734,-7.254456334373302,1.4754531910627549,-5.0719789530142805,-0.7070241902962664,1.470001220703125,38.903319880638875,10.737391891823243,2.182477381359011,9,0.9250030517578125,3.6350021362304688,3.7025012969970703,0.0800018310546875,-5.209999084472656,3,-0.0687635503606111,1.4931518302719933,77.45999908447266,-1.161765530859765,78.87999725341797,-1.100849495111396,79.79000091552734,-0.0687635503606111
10962,2023-09-08,78.80999755859375,79.51000213623047,78.58000183105469,78.80000305175781,2984100.0,0.0035655008741792837,-3.1333627208300836,0.009703416195075702,31.693962492269847,26.75249145618079,1.202811135415459,2.7922572346819265,2.512180480464906,-1.3285681761476553,13.391065978231891,0.9800033569335938,-2.8050687162456995,-2.255002593994135,-6.221232385748067,1.711227197759797,-4.238117489871101,-0.27188769811716895,-1.7699966430664062,51.60339608120522,22.397604612877977,1.9831148958769673,9,0.6450042724609375,3.3550033569335938,3.5400028228759766,-0.1999969482421875,-4.290000915527344,4,-0.07549799686034098,1.3418756602370985,78.52999877929688,1.4931518302719933,77.45999908447266,-1.161765530859765,78.87999725341797,-0.07549799686034098
10963,2023-09-11,78.73999786376953,79.56999969482422,78.31999969482422,79.11000061035156,2832200.0,-0.0008882083110353101,-1.066117265774258,-37.0206106870229,32.43240552843355,28.22737688012561,1.0562413689310546,2.5122057063963155,2.768239214320232,-1.3321806365910476,12.346889847488447,1.25,-2.7919772745629245,-2.0210021972656307,-5.69679619190191,1.654791797370649,-3.8588991945837705,-0.18310519994749086,-1.6505969238281182,57.43234709631856,26.14631130431541,1.8378969973181403,9,0.6300010681152344,3.4250030517578125,3.7900028228759766,-0.12999725341796875,-3.5400009155273438,0,-0.061468078095003875,-3.1333627208300836,78.80999755859375,1.3418756602370985,78.52999877929688,1.4931518302719933,77.45999908447266,-0.061468078095003875
10964,2023-09-12,79.69999694824219,80.12999725341797,79.12999725341797,79.12999725341797,2910800.0,0.012192013087599873,-2.5087738084084004,-1.5405282800998,44.62311133943941,30.195903821012408,-0.0974214049313531,1.2010909196141313,1.9789870978620883,-2.351376466937822,11.153007965814856,1.3899993896484375,-2.613606407357807,-0.7990028381347685,-3.926747137619671,2.328741461350134,-2.3628749878772197,0.7648693116076828,-2.511372058105465,86.08411602619182,49.086911831158766,1.5638721497424495,9,-0.3299980163574219,2.4650039672851562,3.117504119873047,-1.089996337890625,-5.180000305175781,1,-0.06963608073871685,-1.066117265774258,78.73999786376953,-3.1333627208300836,78.80999755859375,1.3418756602370985,78.52999877929688,-0.06963608073871685
10965,2023-09-13,79.63999938964844,80.33000183105469,79.23999786376953,80.16000366210938,2934500.0,-0.0007527924829496824,1.5348911481343481,-0.9122886857357015,42.27979282804269,32.202075196858345,-0.38694751603732414,1.097627435945057,2.1748363255816656,-2.336356771591923,11.332887753673779,1.0900039672851562,-2.4000171007116364,-0.7195003509521456,-3.7313415201972475,2.2923408182929563,-2.2254209355747037,0.7864202336704125,-2.274892157714845,77.74184577294419,39.6219204164785,1.505920584622551,9,-0.68499755859375,2.325000762939453,3.4975013732910156,-1.029998779296875,-5.8000030517578125,2,-0.07458566658625976,-2.5087738084084004,79.69999694824219,-1.066117265774258,78.73999786376953,-3.1333627208300836,78.80999755859375,-0.07458566658625976
10966,2023-09-14,80.6500015258789,80.97000122070312,80.0,80.08999633789062,3454200.0,0.01268209623268457,-1.6216324889425011,-1.0769242055224626,51.62271766035861,35.342475964774174,-1.5786366650438737,-0.03382178957872384,1.2929791403606146,-3.377936707710063,11.558474764094422,1.3300018310546875,-2.213996672631424,0.3665016174316378,-2.527379643547647,3.2603828784109226,-1.0804390130580117,1.8134422479212873,-3.047702726015629,87.92454677104055,45.4482159141135,1.4469406304896448,9,-1.6450004577636719,1.3149986267089844,2.8674983978271484,-2.0400009155273438,-7.8000030517578125,3,-0.09770619632640642,1.5348911481343481,79.63999938964844,-2.5087738084084004,79.69999694824219,-1.066117265774258,78.73999786376953,-0.09770619632640642
10967,2023-09-15,79.3499984741211,80.70999908447266,78.68000030517578,80.52999877929688,10336900.0,-0.016119070392585977,1.6363604837231422,-2.1071238811460336,43.058143021856864,37.23761804159225,-0.3026196490574904,1.069789327291062,2.7209133868530557,-2.122181687572237,11.810180184333523,2.029998779296875,-2.203721229442195,-0.7740013122558622,-3.490420353226469,1.9424177287147444,-2.1322108327411655,0.5842082082294411,-1.4109294321738304,38.867856083790855,-4.433829177806267,1.358209520485305,9,-0.3449974060058594,2.615001678466797,4.340002059936523,-0.7399978637695312,-6.9499969482421875,4,-0.07599242464085842,-1.6216324889425011,80.6500015258789,1.5348911481343481,79.63999938964844,-2.5087738084084004,79.69999694824219,-0.07599242464085842
10968,2023-09-18,79.19000244140625,79.91999816894531,79.05000305175781,79.69000244140625,3062000.0,-0.0020163331542725205,-1.2307602018858328,0.42372870397310314,42.207784395115205,38.53197278403525,-0.26449869088770583,0.9940700640612903,2.9783482877065808,-1.9295742172549524,12.230738121331974,0.8699951171875,-2.08700972814394,-0.7519973754882869,-3.177187682767851,1.6731929317912773,-1.964592529128069,0.46059777815149516,-0.9478401815834019,22.270826739517915,-20.674911497821952,1.212595153639782,9,-0.18500137329101562,2.2749977111816406,4.55999755859375,-0.5800018310546875,-9.72000122070314,0,-0.05897216383842452,1.6363604837231422,79.3499984741211,-1.6216324889425011,80.6500015258789,1.5348911481343481,79.63999938964844,-0.05897216383842452
10969,2023-09-19,79.0999984741211,79.48999786376953,78.87999725341797,79.31999969482422,3324400.0,-0.0011365571980093137,1.17858310626703,0.44000244140625,37.61104236536901,39.69834314587798,-0.1564590398247958,0.8595774016020101,3.149668188719545,-1.8251939374920454,12.716024684495137,0.6100006103515625,-1.8397526238362332,-0.6715011596679688,-2.797544048096185,1.4545417287602476,-1.7345226038820698,0.3915202845461323,-0.5850523182102165,18.340524062567674,-18.116270668054334,1.063021444214108,9,3.814697265625e-06,1.9250030517578125,4.660001754760742,-0.48999786376953125,-8.049995422363281,1,-0.04930469786487868,-1.2307602018858328,79.19000244140625,1.6363604837231422,79.3499984741211,-1.6216324889425011,80.6500015258789,-0.04930469786487868
10970,2023-09-20,79.37999725341797,80.1500015258789,79.27999877929688,79.44999694824219,1961600.0,0.003539807644730608,-5.444544915086609,0.3181786655569427,42.827207312718244,40.92846299373372,-0.1513843450207446,0.49550901941110226,2.89369631427094,-2.104690133253996,13.607353721071997,1.0500030517578125,-1.639373308808075,-0.3220024108886719,-2.4009672417327863,1.7569624199554426,-1.361484826310729,0.7174800045333853,-0.6195455910278724,30.567540104279455,-5.362095692337096,1.0394824154220543,9,0.2650032043457031,1.3350028991699219,4.857503890991211,-0.7699966430664062,-7.529998779296875,2,-0.061224499603296456,1.17858310626703,79.0999984741211,-1.2307602018858328,79.19000244140625,1.6363604837231422,79.3499984741211,-0.061224499603296456
10971,2023-09-21,78.87999725341797,79.5199966430664,78.73999786376953,79.38999938964844,2637700.0,-0.006298816040567035,1.0259796878870449,7.285776566757493,47.558105390345624,42.69114553796436,0.45090107736832863,0.862523890733911,3.4685024720085664,-1.6082076185374774,14.051318975178429,0.779998779296875,-1.4765408161320863,-0.7095024108886747,-2.7049359343675974,1.285931112590248,-1.707219172628129,0.2882143508507795,2.0900039672851562,9.852072340233617,-29.21748598932541,0.9977167617394581,9,0.7650032043457031,1.2150039672851562,4.872503280639648,-0.26999664306640625,-8.839996337890625,3,-0.0638945371579479,-5.444544915086609,79.37999725341797,1.17858310626703,79.0999984741211,-1.2307602018858328,79.19000244140625,-0.0638945371579479
10972,2023-09-22,76.9800033569336,78.91999816894531,76.87000274658203,78.66999816894531,2102700.0,-0.024087144556816598,-1.1465965240246538,3.3137014376112615,35.96404045639201,43.08354941884863,2.3065722184653055,2.633707672291564,5.408582254041164,0.28165549279074753,15.070069175265294,2.0499954223632812,-1.1685125659693227,-2.4419963836669893,-4.7183433661377165,-0.16564940119626215,-3.580169874902353,-1.3038228924316257,3.945397796630857,3.3536783929883978,-36.369977274755,1.138173491235365,9,1.9399986267089844,3.029998779296875,6.692497253417969,2.134998321533203,-5.560005187988281,4,-0.05365035986895039,1.0259796878870449,78.87999725341797,-5.444544915086609,79.37999725341797,1.17858310626703,79.0999984741211,-0.05365035986895039
10973,2023-09-25,77.30000305175781,77.33000183105469,76.66000366210938,76.66000366210938,1634100.0,0.004156919730705644,-1.0937462747061488,-0.3786990262334602,41.61361046475369,42.74916043277243,1.9677591519946844,2.1457009035523242,5.164484176119288,-0.010311852891348394,16.147492042216562,0.6699981689453125,-0.9629536308300146,-1.9454967498779325,-4.307952854444267,0.4169593546884016,-3.1267248021611067,-0.7642686975947584,3.4631821655273427,18.338102618698368,-23.980429195442557,1.1812280522831686,9,1.5149993896484375,2.5449981689453125,6.37249755859375,1.8549995422363281,-5.730003356933594,0,-0.06338940921642666,-1.1465965240246538,76.9800033569336,1.0259796878870449,78.87999725341797,-5.444544915086609,79.37999725341797,-0.06338940921642666
10974,2023-09-26,76.06999969482422,77.12999725341797,75.83000183105469,76.79000091552734,2200200.0,-0.01591207384700899,-1.1666645473850183,-1.125002980235081,42.47020567137876,42.77031741536533,2.9376192610970264,3.1596594240620846,6.413817738029252,1.248839607974702,17.9605565107953,1.470001220703125,-0.8027782726905741,-2.93549995422363,-5.563426259522615,-0.3075736489246452,-4.249463106873122,-1.6215368015741376,4.446994629150396,5.555506498231287,-39.28329575303716,1.3139631526494957,9,2.3300018310546875,3.345001220703125,7.497501373291016,3.085002899169922,-4.6999969482421875,1,-0.08676217300642597,-1.0937462747061488,77.30000305175781,-1.1465965240246538,76.9800033569336,1.0259796878870449,78.87999725341797,-0.08676217300642597
10975,2023-09-27,76.36000061035156,76.73999786376953,75.41999816894531,76.1500015258789,2272300.0,0.0038122902154693605,1.7216668370838217,-0.291664900606112,37.159769510942084,41.163323176541276,2.384139103253858,2.588909849589214,6.108552205592304,1.0027427007503604,19.5650472942344,1.3199996948242188,-0.644343080344953,-2.3829990386962834,-4.963924987192669,0.19792690980010264,-3.6734620129444835,-1.0925360644480833,3.7820343141894597,22.926897347388792,-21.72653060053233,1.2904629742481937,9,1.7049980163574219,2.704998016357422,7.252498626708984,2.875,-3.94000244140625,2,-0.06953899313973966,-1.1666645473850183,76.06999969482422,-1.0937462747061488,77.30000305175781,-1.1465965240246538,76.9800033569336,-0.06953899313973966
10976,2023-09-28,76.04000091552734,77.13999938964844,75.81999969482422,76.44000244140625,2149400.0,-0.004190671716427952,-2.1428415727377588,-1.9047774750227067,33.686705889013396,40.122052384003105,2.214297996092924,2.6751102177656776,6.4011946554867905,1.337448538759233,21.15649717318085,1.3199996948242188,-0.7399430647389096,-2.467498779296875,-5.13541916973351,0.20042161113975965,-3.801458974515185,-1.1335385840785648,3.629830333454109,17.714364188058035,-24.983430311624296,1.3339601952183158,9,1.7449989318847656,2.604999542236328,7.537498474121094,3.1949996948242188,-3.1299972534179688,3,-0.05510260903417019,1.7216668370838217,76.36000061035156,-1.1666645473850183,76.06999969482422,-1.0937462747061488,77.30000305175781,-0.05510260903417019
10977,2023-09-29,75.41999816894531,76.33000183105469,74.91999816894531,76.27999877929688,2366500.0,-0.00815363938870528,1.937487085750616,2.149993324305251,31.637171689210234,38.94753986112478,2.4788860982653915,3.151086490688982,6.933523901080093,1.9776430067732633,22.067292689875806,1.410003662109375,-0.8377404874211862,-2.8935012817382812,-5.865703316846549,0.07870075336998639,-4.379602299292415,-1.4074002641841474,3.824849772032522,20.746856440972003,-19.257338198958365,1.486101017554137,9,2.115001678466797,2.9750022888183594,7.722503662109375,4.125003814697266,-2.8600006103515625,4,-0.07133382901132468,-2.1428415727377588,76.04000091552734,1.7216668370838217,76.36000061035156,-1.1666645473850183,76.06999969482422,-0.07133382901132468
10978,2023-10-02,74.19999694824219,75.16999816894531,73.51000213623047,74.80000305175781,2518600.0,-0.01617609719334978,1.4776127900885923,0.697681020563865,20.4301172301205,37.0385481794305,3.2593751614167132,4.143252734509389,8.065663974824446,3.2170142861497766,23.191740889469838,1.9099960327148438,-1.1823319221686432,-3.8340023040771456,-7.241111512384421,-0.42689309576987,-5.537556908230783,-2.130447699923508,4.525869020091747,19.008135925227673,-14.540714759267143,1.7035546041536394,10,2.6300048828125,3.4900054931640625,8.722505569458008,5.4900054931640625,-2.089996337890625,0,-0.03746629236704746,1.937487085750616,75.41999816894531,-2.1428415727377588,76.04000091552734,1.7216668370838217,76.36000061035156,-0.03746629236704746
10979,2023-10-03,73.80999755859375,74.43000030517578,73.55999755859375,73.9800033569336,1870800.0,-0.005256056680440047,-1.597000649062276,0.28334011494837497,19.730016225329265,34.472193614165064,3.1514873274516475,4.357348850550338,8.330188061194178,3.630380028367398,23.985750771327815,0.8700027465820312,-1.3618397345548345,-3.970501708984372,-7.836169768434132,-0.10483364953461205,-5.903335738709259,-2.037667679259485,4.1856474732456945,8.264342957306885,-18.880836084399142,1.9328340297248807,10,2.7050018310546875,3.8800048828125,8.957504272460938,6.06500244140625,-1.779998779296875,1,-0.030348163363524305,1.4776127900885923,74.19999694824219,1.937487085750616,75.41999816894531,-2.1428415727377588,76.04000091552734,-0.030348163363524305
10980,2023-10-04,73.47000122070312,73.81999969482422,72.95999908447266,73.80000305175781,1704600.0,-0.004606372431061545,3.6487132959419335,1.9411210339720864,9.933029917277253,30.291629672713018,2.866423948430665,4.619966023019771,8.443391712977359,3.9878513837577145,24.155873623003746,0.8600006103515625,-1.5542627024294546,-4.110998153686523,-8.431396995896094,0.20940068852304705,-6.271197574791316,-1.950798732581731,3.8976538057510624,12.201007153013155,-6.956253148009875,2.1601994211047866,10,2.4699974060058594,3.859996795654297,8.98750114440918,6.404998779296875,-1.30999755859375,2,-0.028583073897232136,-1.597000649062276,73.80999755859375,1.4776127900885923,74.19999694824219,1.937487085750616,75.41999816894531,-0.028583073897232136
10981,2023-10-05,73.12999725341797,73.87999725341797,72.98999786376953,73.43000030517578,1555800.0,-0.0046277931351026425,-2.0689537239220224,0.909095112590743,11.124992370605455,27.531735440958954,2.5758985101486473,4.779731989694227,8.520573960712994,4.335866508720983,24.314108517327064,0.8899993896484375,-1.7277357527432713,-4.18100204467774,-8.907536068592094,0.545531979236614,-6.544269056634917,-1.817735032720563,3.53243282231918,5.04445194051341,-11.139558907993154,2.363267011957176,10,2.015003204345703,4.200000762939453,9.327505111694336,6.745002746582031,-0.6299972534179688,3,-0.009708725709537402,3.6487132959419335,73.47000122070312,-1.597000649062276,73.80999755859375,1.4776127900885923,74.19999694824219,-0.009708725709537402
10982,2023-10-06,72.86000061035156,73.05999755859375,71.41000366210938,72.62000274658203,2094400.0,-0.0036920094791031977,4.156297311795911,-0.7999847413661564,10.97409769010926,24.12734513266513,2.458556435447761,4.828683449532349,8.55497679723021,4.601527957008614,25.437929757715498,1.7199935913085938,-2.036170633951329,-4.153498840332034,-9.219585439118475,0.9125877584544071,-6.686542139725248,-1.6204555409388206,3.2100405067832725,38.56380496317188,22.193443699151064,2.533043299393217,10,1.4150009155273438,3.3300018310546875,9.567501068115234,7.0149993896484375,0.18000030517578125,4,0.0006862894776136219,-2.0689537239220224,73.12999725341797,3.6487132959419335,73.47000122070312,-1.597000649062276,73.80999755859375,0.0006862894776136219
10983,2023-10-09,73.9000015258789,74.3499984741211,72.86000061035156,72.86000061035156,1845300.0,0.014273962487169944,-1.865377984814584,4.333375719235782,21.30243736484347,21.775370876383434,0.9896146082754598,3.591635515364146,7.267266839256607,3.6096597289730425,26.068465053778777,1.4899978637695312,-2.3821108354665625,-2.8714981079101562,-8.051452448396859,2.308456232576546,-5.4614752781535145,-0.281520937666798,1.3312328493513519,82.45035203884427,63.589212157866704,2.589977170243352,10,0.375,2.2900009155273438,8.307497024536133,5.974998474121094,-0.04000091552734375,0,-0.01813266494745469,4.156297311795911,72.86000061035156,-2.0689537239220224,73.12999725341797,3.6487132959419335,73.47000122070312,-0.01813266494745469
10984,2023-10-10,74.1500015258789,74.87999725341797,73.94000244140625,74.44000244140625,2159100.0,0.0033829498624902143,-1.6478761242625806,-0.27884678868796536,21.040994271616626,19.984395849791717,0.49016783771865846,3.0614889706084796,6.81345583181195,3.4113314973270406,27.03632770036072,0.9799957275390625,-2.4608258875541367,-2.343998336791998,-7.457606321578851,2.769609647994855,-4.900802329185424,0.2128056556014286,-2.7399978637695312,78.9626202951064,59.03836162076874,2.556803992393425,10,0.125,2.0400009155273438,7.959999084472656,5.724998474121094,0.089996337890625,1,-0.027511812185403217,-1.865377984814584,73.9000015258789,4.156297311795911,72.86000061035156,-2.0689537239220224,73.12999725341797,-0.027511812185403217
10985,2023-10-11,73.69999694824219,74.76000213623047,73.29000091552734,74.27999877929688,1981900.0,-0.0060688411109427465,-1.1000108991825612,2.0,21.158138258510633,18.592332779735855,0.5846530208388003,3.2081499232947692,7.049573271874294,3.9150671634270395,28.31301154973971,1.470001220703125,-2.6732440941273836,-2.4970027923584013,-7.530629595469861,2.5366240107530587,-5.013816193914138,0.019810609197335793,-2.2205934143066344,65.99416471167652,42.945372171916176,2.5168134015557313,10,0.17000579833984375,2.4900054931640625,7.855003356933594,6.205005645751953,0.220001220703125,2,-0.022659406215689737,-1.6478761242625806,74.1500015258789,-1.865377984814584,73.9000015258789,4.156297311795911,72.86000061035156,-0.022659406215689737
10986,2023-10-12,72.7699966430664,73.87999725341797,72.01000213623047,73.80000305175781,1898100.0,-0.012618729222321434,2.142862638243308,1.7758675120359897,23.720339693376815,17.712684780198806,1.119780033121117,3.707622672831718,7.7565951489514475,4.886910554862965,30.3364310360974,1.8699951171875,-2.8524347631343403,-3.0330028533935547,-7.826925447896826,1.760919741109717,-5.429964150645191,-0.6360415561419188,-1.2225812347411988,39.19295368047509,13.088876026769007,2.396961297251634,10,0.5200042724609375,3.4200057983398438,8.04000473022461,7.1450042724609375,1.19000244140625,3,-0.008382479168564716,-1.1000108991825612,73.69999694824219,-1.6478761242625806,74.1500015258789,-1.865377984814584,73.9000015258789,-0.008382479168564716
10987,2023-10-13,73.31999969482422,73.4800033569336,72.69000244140625,72.69999694824219,1699400.0,0.007558101925654315,-1.4687846456458247,-0.6019406688641161,25.84953265403435,18.314842049522568,0.26883669340310234,2.827681166464288,6.979604584817764,4.37902054294247,31.68010519111594,0.7900009155273438,-3.0142969514232334,-2.181499862670904,-6.791079995472188,2.42808027013038,-4.486289929071546,0.12329020372973787,-1.705932649597159,45.644591893156395,17.79155174136755,2.3047900664006438,10,-0.17499923706054688,2.8700027465820312,7.490001678466797,6.680000305175781,0.29000091552734375,4,-0.011183847493688726,2.142862638243308,72.7699966430664,-1.1000108991825612,73.69999694824219,-1.6478761242625806,74.1500015258789,-0.011183847493688726
10988,2023-10-16,74.5199966430664,74.55999755859375,73.37999725341797,74.0,2042100.0,0.016366570556967552,2.9333443535979042,0.8387005475912139,40.56028146030766,20.629315964520167,-0.9845284090790187,1.3279659241882769,5.543186149525212,3.2028349789602117,32.775714015063436,1.2399978637695312,-3.1060822374568176,-0.7480026245117131,-5.032538698199801,3.5365334491763747,-2.890270661355757,1.3942654123323308,-2.8406109936755257,87.45640338564927,54.43723318531586,2.1422680368440474,10,-1.3749961853027344,1.6700057983398438,6.290004730224609,5.480003356933594,-0.7899932861328125,0,-0.019860383711876706,-1.4687846456458247,73.31999969482422,2.142862638243308,72.7699966430664,-1.1000108991825612,73.69999694824219,-0.019860383711876706
10989,2023-10-17,75.19999694824219,75.51000213623047,73.58999633789062,73.66999816894531,1916100.0,0.009125071602362311,-1.272192928599805,2.942324339392872,43.255797448590336,24.33184569022162,-1.6166277810173568,0.35922399284754647,4.576276700218671,2.5859697648027407,33.57587883449302,1.9200057983398438,-3.1135260599454284,0.12699775695800497,-3.7597365045603226,4.0137320184763325,-1.816369373801166,2.070364887717176,-3.456599066770764,91.14270891462054,54.49864586523792,1.9433671307591651,10,-1.7399940490722656,0.9900054931640625,5.567502975463867,5.055004119873047,-0.8699951171875,1,-0.017819100961040002,2.9333443535979042,74.5199966430664,-1.4687846456458247,73.31999969482422,2.142862638243308,72.7699966430664,-0.017819100961040002
10990,2023-10-18,74.5199966430664,76.05999755859375,74.45999908447266,75.0,1919200.0,-0.009042557616641966,-4.333341810459927,-0.31372793457664305,41.51783965681374,27.708828722022538,-0.8627497587592643,0.6919324858611446,4.980373844302946,3.3119004890654793,34.83793901175601,1.5999984741210938,-2.9120277616394503,-0.31000251770019815,-3.629211031721482,3.0092059963210858,-1.9696067747108401,1.3496017393104438,-2.625934591404615,61.97524305771408,21.989208977842182,1.6596042570106428,10,-0.7849960327148438,1.6700057983398438,6.247503280639648,6.110004425048828,-0.21999359130859375,2,-0.0037573643573550752,-1.272192928599805,75.19999694824219,2.9333443535979042,74.5199966430664,-1.4687846456458247,73.31999969482422,-0.0037573643573550752
10991,2023-10-19,73.83999633789062,74.70999908447266,73.61000061035156,74.48999786376953,2164000.0,-0.009125071602362311,1.0183384779063338,1.3541603751092743,41.24167914266623,31.071893327862206,-0.07984084861186602,1.027678240076085,5.389901301274563,4.050150782538651,35.97762790105208,1.0999984741210938,-2.6694860962345786,-0.7380027770996094,-3.477152859852623,2.0011473056534044,-2.1075778184761162,0.6315722642768975,-1.6959781558129094,34.124497410077154,-7.952498612732839,1.3695750413765082,10,0.19500350952148438,2.350006103515625,6.620004653930664,6.840003967285156,-0.649993896484375,3,0.0010834484699673297,-4.333341810459927,74.5199966430664,-1.272192928599805,75.19999694824219,2.9333443535979042,74.5199966430664,0.0010834484699673297
10992,2023-10-20,72.8499984741211,74.23999786376953,72.83000183105469,74.04000091552734,2457300.0,-0.013407339015014563,-1.2926844397027628,1.8307686890383463,42.32082859208609,33.40727013088916,1.015365539952228,1.7838616134575034,6.090733896517662,5.113990552776883,36.30384163692946,1.4099960327148438,-2.3307638002389126,-1.5215003967285128,-4.11714431461526,1.0741435211582342,-2.8193223556718863,-0.2236784377851393,-0.4710215294524147,0.6190919355067295,-42.54283462013217,1.2978219589433764,10,1.1850013732910156,3.210002899169922,7.635002136230469,8.595001220703125,1.2000045776367188,4,0.015236796617722259,1.0183384779063338,73.83999633789062,-4.333341810459927,74.5199966430664,-1.272192928599805,75.19999694824219,0.015236796617722259
10993,2023-10-23,72.4000015258789,73.33999633789062,72.37000274658203,72.73999786376953,2718400.0,-0.006177034422341743,-3.850041962310216,0.285710622146997,42.03391934564783,35.73981736133707,1.374784654947561,1.947805594954005,6.2751916247683965,5.648416711317509,36.619053515640346,0.9699935913085938,-2.0237992219788765,-1.7264972686767521,-4.071151174284935,0.6181566369314311,-2.8988242214808366,-0.5541703158726676,3.6599960327148438,0.8129761917068986,-44.83151795607361,1.17232695280409,10,1.6349983215332031,3.3800010681152344,8.084999084472656,9.389999389648438,0.7900009155273438,0,0.016712694184683796,-1.2926844397027628,72.8499984741211,1.0183384779063338,73.83999633789062,-4.333341810459927,74.5199966430664,0.016712694184683796
10994,2023-10-24,69.47000122070311,72.62999725341797,69.45999908447266,71.68000030517578,5912100.0,-0.04046961662187931,-1.8430434053734122,6.500067318912168,32.51748624841939,37.001967137993596,3.9907873174336004,4.593509944345854,8.896262367852472,8.648262250481267,36.94465054852356,3.1699981689453125,-1.7506050814199057,-4.326497650146493,-7.294411470507612,-1.358583829785374,-5.810454560327045,-2.8425407399659406,6.516196441650408,0.15154755368010142,-47.66930360481881,1.483956910180556,10,3.2899971008300923,5.3349990844726705,10.764999389648452,12.439998626708999,4.260002136230483,1,0.061321463385276775,-3.850041962310216,72.4000015258789,-1.2926844397027628,72.8499984741211,1.0183384779063338,73.83999633789062,0.061321463385276775
10995,2023-10-25,71.05000305175781,71.16999816894531,69.30999755859375,69.73000335693361,3672100.0,0.02274365630187769,1.384631561443921,-0.5972851772195058,41.798130317035046,39.01061054062229,2.2298447870822855,2.7355525704569885,7.10023852650707,7.125329047644314,37.12555829079564,1.8600006103515625,-1.5848784337470647,-2.4809959411621065,-5.433330557999128,0.4713386756749145,-3.957163249580617,-1.004828632743596,4.675146667480476,32.222314842417724,-20.14158387862191,1.4761673084185092,10,1.6349945068359375,3.6799964904785156,9.01249885559082,10.879997253417969,4.029998779296875,2,0.04616465360187938,-1.8430434053734122,69.47000122070311,-3.850041962310216,72.4000015258789,-1.2926844397027628,72.8499984741211,0.04616465360187938
10996,2023-10-26,71.8499984741211,72.47000122070312,71.08999633789062,71.12999725341797,3319300.0,0.011259611372296696,-2.4499990463293218,0.5454555963355837,46.17713018081263,41.2692324880421,1.4367089187718705,1.6923241520204044,6.097445133019079,6.398810637035325,37.3511069908883,1.4199981689453125,-1.4189974552779177,-1.4715003967285156,-4.264544184428075,1.3215433909710441,-2.8680222905782955,-0.07497850287873575,3.490242115478523,51.521313555715466,-2.481288168228744,1.3965218938497768,10,0.8349990844726562,2.5649986267089844,8.330001831054688,10.320003509521484,2.779998779296875,3,0.034098881414996285,1.384631561443921,71.05000305175781,-1.8430434053734122,69.47000122070311,-3.850041962310216,72.4000015258789,0.034098881414996285
10997,2023-10-27,70.04000091552734,71.83999633789062,69.69000244140625,71.61000061035156,2915300.0,-0.025191337467399877,1.118229822418491,-2.1805514347475947,36.194557260315264,40.784152021376286,3.053631514392748,3.2449712397017834,7.667503016519177,8.25462286259068,37.354699068517604,2.1599960327148438,-1.2700075384542941,-3.01249809265137,-5.985092408958522,-0.039903776344218045,-4.498795250804946,-1.526200934497794,4.938425092211915,18.11423270606944,-30.956056641160718,1.4862971581535727,10,2.6449966430664062,4.0749969482421875,9.829999923706055,12.130001068115234,4.099998474121094,4,0.0449743215977112,-2.4499990463293218,71.8499984741211,1.384631561443921,71.05000305175781,-1.8430434053734122,69.47000122070311,0.0449743215977112
10998,2023-10-30,71.41999816894531,71.75,70.34999847412111,70.4000015258789,2333300.0,0.01970298736977938,-1.499996594028689,-0.6496795167725226,40.96623221342927,40.529755884136165,1.327227673719321,1.7349779942578891,6.049305713701742,6.913441858636759,36.80527863302909,1.7099990844726562,-1.0779552177465916,-1.4935009002685575,-4.4999638828367665,1.5129620822996515,-2.996732391552669,0.009730591015554069,3.2183221318452127,63.55424109348537,17.510616870169372,1.5032314912841072,10,1.2649993896484375,1.9000015258789062,8.045003890991211,10.66500473022461,1.7700042724609375,0,0.03682448824195106,1.118229822418491,70.04000091552734,-2.4499990463293218,71.8499984741211,1.384631561443921,71.05000305175781,0.03682448824195106
10999,2023-10-31,71.56999969482422,72.0199966430664,71.30000305175781,71.52999877929688,2627000.0,0.0021002734489585784,-1.880018310826276,0.03921671291690664,42.808917279482806,40.67320895332161,0.679631348495036,1.4846772201087504,5.668252125160066,6.822044854999646,36.15615573257542,0.7199935913085938,-0.9351065184713718,-1.231499481201169,-4.264121932147333,1.8011229697449949,-2.747810706674244,0.2848117442719058,2.748621241434506,71.51897206099646,26.842349000538015,1.516311225473079,10,0.4399986267089844,1.654998779296875,7.760002136230469,10.410003662109375,2.2600021362304688,1,0.02263522081164937,-1.499996594028689,71.41999816894531,1.118229822418491,70.04000091552734,-2.4499990463293218,71.8499984741211,0.02263522081164937
11000,2023-11-01,71.37000274658203,72.23999786376953,71.22000122070312,71.8499984741211,2516300.0,-0.0027944243271619262,-1.6153801009429163,-11.999618539004388,45.02842602406297,41.09395860681014,0.43115214100694743,1.6013847522173705,5.686203395516955,7.074649423759013,35.191664723359686,1.0199966430664062,-1.0476074278353735,-1.3264965057373104,-4.406707786311003,1.7537147748363822,-2.8666021460241495,0.2136091345495288,2.6481007870168014,60.43169218947253,14.43925003260265,1.5401056402868456,11,0.4049949645996094,1.8549957275390625,7.537498474121094,10.194999694824219,2.3799972534179688,2,0.033067122313717334,-1.880018310826276,71.56999969482422,-1.499996594028689,71.41999816894531,1.118229822418491,70.04000091552734,0.033067122313717334
11001,2023-11-02,72.41999816894531,72.58999633789062,71.12000274658203,71.43000030517578,2547300.0,0.014711999186711067,1.2105263157894737,-2.062513907874241,46.91357055656462,41.60426326952998,-0.9403394686181059,0.5222465446607316,4.451004275023422,6.07384211718464,34.14195432154925,1.4699935913085938,-1.2336102666781272,-0.24100112915039062,-3.3165382128849927,2.8345359545842115,-1.7787696710176846,1.2967674127169033,1.315619006153213,94.13798183674113,46.11451400423486,1.5377685418672988,11,-1.095001220703125,0.8050003051757812,6.145000457763672,8.94000244140625,2.660003662109375,3,0.036730236528092375,-1.6153801009429163,71.37000274658203,-1.880018310826276,71.56999969482422,-1.499996594028689,71.41999816894531,0.036730236528092375
11002,2023-11-03,72.91000366210938,73.69999694824219,72.72000122070312,73.05000305175781,2330800.0,0.006766162738929493,-2.7691833680565745,-0.14141383004138378,44.19612677237817,41.84450853916668,-1.5879254260546105,0.03813439961464837,3.803460680622564,5.618649920486774,32.20667692157043,1.279998779296875,-1.358339665084543,0.24650421142578693,-2.829795216699054,3.322803639550628,-1.2916455026366407,1.7846539254882146,-3.600006103515625,76.41810012047607,32.00363128095333,1.5381497140624225,11,-1.4050064086914062,-0.09000396728515625,5.304996490478516,8.449996948242188,1.6699981689453125,4,0.02359063921159099,1.2105263157894737,72.41999816894531,-1.6153801009429163,71.37000274658203,-1.880018310826276,71.56999969482422,0.02359063921159099
11003,2023-11-06,72.55999755859375,73.37000274658203,72.44000244140625,72.91000366210938,2911100.0,-0.0048005223691618415,-2.1525629752237108,2.5000544959128064,40.25110524850766,42.703799539176494,-1.3553686509212497,0.2978757146752997,3.9724945264718485,6.019830317714195,31.40424293076847,0.9300003051757812,-1.4553508024154809,-0.036501693725583095,-3.0572782074411293,2.984274819989963,-1.546889950583349,1.473886563132183,-3.1622000122070375,55.813877840699064,16.595149891838936,1.51038825685777,11,-1.0550003051757812,0.125,5.405002593994141,8.550003051757812,2.7000045776367188,0,0.021775108657891007,-2.7691833680565745,72.91000366210938,1.2105263157894737,72.41999816894531,-1.6153801009429163,71.37000274658203,0.021775108657891007
11004,2023-11-07,72.11000061035156,72.63999938964844,71.97000122070312,72.37999725341797,2575400.0,-0.006201722207595295,-1.4363772558920223,0.7714055279448949,40.94666470247347,42.60919224866966,-0.5492671208884872,0.6189380246444358,4.2312694109163544,6.496390764551535,31.083970345588636,0.6699981689453125,-1.5167282129133213,-0.38449859619140625,-3.3209989289555324,2.55200173657272,-1.8527487625734693,1.0837515701906568,-2.6261590759277453,38.372096461786406,1.9479783302291267,1.4682501663820606,11,-0.41500091552734375,0.5749969482421875,5.150001525878906,8.295001983642578,4.30999755859375,1,0.014977143557250994,-2.1525629752237108,72.55999755859375,-2.7691833680565745,72.91000366210938,1.2105263157894737,72.41999816894531,0.014977143557250994
11005,2023-11-08,72.02999877929688,72.48999786376953,71.58000183105469,72.05999755859375,3073500.0,-0.001109441552871182,1.0449363073705145,0.11110797140354348,42.87962716186334,42.24280302434195,-0.35272689094010445,0.5980765930817142,4.091320972444251,6.588070695933254,30.5395576696382,0.9099960327148438,-1.551221711379327,-0.3810005187988281,-3.267721609659503,2.505720572061847,-1.8243610642291657,1.0623600266315094,-2.4618341365966927,35.2712433279612,-1.3841210665247559,1.4433605454303406,11,-0.33499908447265625,0.654998779296875,5.072502136230469,8.375003814697266,3.720001220703125,2,0.02498963046317826,-1.4363772558920223,72.11000061035156,-2.1525629752237108,72.55999755859375,-2.7691833680565745,72.91000366210938,0.02498963046317826
11006,2023-11-09,72.16000366210938,72.58000183105469,71.80000305175781,72.41000366210938,2956000.0,0.0018048713732572441,1.6440800703460405,8.333672431332655,47.0886291102966,43.45325545211765,-0.48515197393552967,0.44272834064896927,3.766066221937379,6.492972476455478,29.456148128946992,0.779998779296875,-1.1912536002039928,-0.22049598693847372,-3.1041347248689135,2.663142750991966,-1.6623153559036865,1.221323382026739,-2.5092023732983506,27.358639949329188,-13.282731880132737,1.4418193689652188,11,-0.13500595092773438,0.524993896484375,4.474994659423828,7.969997406005859,0.17999267578125,3,0.022034316202862447,1.0449363073705145,72.02999877929688,-1.4363772558920223,72.11000061035156,-2.1525629752237108,72.55999755859375,0.022034316202862447
11007,2023-11-10,72.5,73.2300033569336,71.98999786376953,72.30000305175781,8577600.0,0.004711700674000285,-2.0243766282098994,-0.79998779296875,50.42588795705703,44.50432831252074,-0.4911503095025864,0.0402115212021954,3.2774900614072067,6.200113919421426,28.13504360172287,1.2400054931640625,-1.0390213440955307,0.16050033569335653,-2.6900220092233837,3.011022680610097,-1.2647608367650065,1.5857615081517196,-2.7682147980003577,51.39651946347056,5.4809549754356155,1.4252611724583666,11,-0.09000015258789062,0.18499755859375,3.737499237060547,7.630001068115234,1.44000244140625,4,0.03558623215247847,1.6440800703460405,72.16000366210938,1.0449363073705145,72.02999877929688,-1.4363772558920223,72.11000061035156,0.03558623215247847
11008,2023-11-13,73.04000091552734,73.08000183105469,72.36000061035156,72.4800033569336,2854400.0,0.007448288490032429,1.2500059604701619,2.800030518043793,69.09091057450578,47.42454978974552,-0.8685219378651965,-0.6496604289657455,2.5763242745084796,5.717256299645129,27.661348807879193,0.720001220703125,-0.9914678049172778,0.7745010375976591,-1.9096683172262772,3.4586703924215954,-0.5675836398143019,2.11658571500962,-3.2288514786028486,88.48471116988566,35.260949806530036,1.3420846774119666,11,-0.6300010681152344,-0.35500335693359375,2.1925010681152344,6.31500244140625,-2.3600006103515625,0,0.021084349619715947,-2.0243766282098994,72.5,1.6440800703460405,72.16000366210938,1.0449363073705145,72.02999877929688,0.021084349619715947
11009,2023-11-14,73.86000061035156,74.45999908447266,73.04000091552734,73.04000091552734,3218500.0,0.011226720763223508,-2.463411457121856,1.464291553133515,66.35622093457013,49.79430477980187,-1.4857685366259972,-1.6603221332576084,1.630701932147275,4.962302969268379,27.53466822996832,1.4199981689453125,-0.5930778892434603,1.6615005493164006,-0.7691811556370993,4.0921822542699005,0.4461596968396435,2.8768414017931576,-3.9710742232007163,79.16669978038979,22.324459649026394,1.2153408524767502,11,-1.0699996948242188,-1.1750030517578125,1.3725013732910156,5.490001678466797,-2.9300003051757812,1,0.018954799814646872,1.2500059604701619,73.04000091552734,-2.0243766282098994,72.5,1.6440800703460405,72.16000366210938,0.018954799814646872
11010,2023-11-15,74.23999786376953,75.16999816894531,74.18000030517578,74.2699966430664,3112900.0,0.005144831441616704,-12.200508646998983,-0.03658389080657617,64.62668252933629,51.76242833233205,-1.5822327423921934,-2.1738248707089554,1.1726853545487188,4.638406453382544,27.635652690965635,1.30999755859375,-0.3314156649855562,2.055497741699213,-0.3215176933920816,4.432513176790508,0.8669900241535657,3.2440054592448604,-4.168228568725809,72.40351179048791,14.273193625461182,1.188507717545644,11,-0.8649978637695312,-1.5550003051757812,0.9925041198730469,5.110004425048828,-2.779998779296875,2,0.02936422909354186,-2.463411457121856,73.86000061035156,1.2500059604701619,73.04000091552734,-2.0243766282098994,72.5,0.02936422909354186
11011,2023-11-16,73.91999816894531,74.12999725341797,73.45999908447266,73.80000305175781,2902300.0,-0.004310340840949611,1.4815055525728333,-4.0,79.04189428263707,55.63418027791638,-1.1477836316246908,-1.947366842666895,1.374844145588952,5.009223861711504,27.481169697446617,0.779998779296875,-0.10598765223167561,1.7314979553222685,-0.6574867237107327,4.12048263435527,0.5370056158057679,2.925990294838769,-3.5423351414674897,60.691827671667355,-2.3969731760180366,1.1944923395165017,11,-0.5449981689453125,-1.2350006103515625,1.1100044250488281,5.430004119873047,-1.529998779296875,3,0.024756518890492796,-12.200508646998983,74.23999786376953,-2.463411457121856,73.86000061035156,1.2500059604701619,73.04000091552734,0.024756518890492796
11012,2023-11-17,73.95999908447266,74.54000091552734,73.56999969482422,74.36000061035156,2859300.0,0.0005411379399107297,1.552627616322843,-3.3334816887080367,73.78276243883273,59.35991996573026,-1.1434225751980591,-2.0026209186041797,1.2060109376952823,5.019990768361623,26.86439815275314,0.970001220703125,0.10995043933824888,1.715998840332034,-0.7865661708489142,4.218563851512982,0.46471633474156704,2.967281345922501,-3.2947959485067884,56.93949694823953,-5.838839505708243,1.251282505590471,11,-0.5849990844726562,-1.2750015258789062,0.7800025939941406,5.390003204345703,-1.7900009155273438,4,-0.02190376915407699,1.4815055525728333,73.91999816894531,-12.200508646998983,74.23999786376953,-2.463411457121856,73.86000061035156,-0.02190376915407699
11013,2023-11-20,73.61000061035156,74.19999694824219,73.51000213623047,73.66999816894531,3316400.0,-0.004732267150535652,-4.3077645401725455,0.14999332430525092,68.41155756680195,62.41157472843343,-0.7027159201535653,-1.6414841822769688,1.422710508457385,5.408379579561256,26.025040057498,0.6899948120117188,0.2228684659580722,1.3055004119873104,-1.2703741345860493,3.88137495856067,0.017563138700637637,2.593437685273983,-2.674509772406921,26.76058355988724,-33.469937556810194,1.2879372732866783,11,-0.2350006103515625,-0.9250030517578125,1.0575008392333984,5.740001678466797,-1.3400039672851562,0,0.004483111375063409,1.552627616322843,73.95999908447266,1.4815055525728333,73.91999816894531,-12.200508646998983,74.23999786376953,0.004483111375063409
11014,2023-11-21,73.7300033569336,74.02999877929688,73.4000015258789,73.77999877929688,3146300.0,0.0016302505853418303,1.2909181705946815,0.8332909460834181,71.6117006262803,65.60402733559087,-0.6355945794246338,-1.5030359395666864,1.137106591549923,5.312845689497564,24.09591442807405,0.6299972534179688,0.35411940245735707,1.2125030517578068,-1.0635581752974161,3.4885642788130298,0.07447243823018823,2.3505336652854254,-2.5404420791289084,18.644206606119905,-39.84403114812271,1.1380306135276141,11,-0.24500274658203125,-1.0450057983398438,0.9374980926513672,5.619998931884766,-1.5100021362304688,1,-0.041367189921211245,-4.3077645401725455,73.61000061035156,1.552627616322843,73.95999908447266,1.4815055525728333,73.91999816894531,-0.041367189921211245
11015,2023-11-22,74.33000183105469,74.41000366210938,73.11000061035156,73.43000030517578,2440600.0,0.008137779015368274,1.4528239417865652,-18.00167862047917,69.06187563958872,68.04549917217888,-0.9778599326191255,-1.9443960200601396,0.37699884095889047,4.722371789827406,21.917995524208674,1.3000030517578125,0.6013890174878753,1.6485015869140653,-0.65485312270809,3.9518562965362207,0.49682423210298055,2.80017894172515,-2.9016143397815597,85.31475247154984,30.041511087740695,1.1516773548110806,11,-0.7500038146972656,-1.6450042724609375,0.49500083923339844,5.020000457763672,-1.5699996948242188,2,-0.04574198092456394,1.2909181705946815,73.7300033569336,-4.3077645401725455,73.61000061035156,1.552627616322843,73.95999908447266,-0.04574198092456394
11016,2023-11-24,74.30000305175781,75.33000183105469,74.11000061035156,74.4800033569336,1171500.0,-0.0004035891101558109,-3.357106851405294,-0.2,65.27470832257393,69.69536810168076,-0.6843451816121728,-1.8144666001943364,0.21067827973088527,4.750800147716987,20.77901154694475,1.220001220703125,0.8861198372966044,1.4960025787353572,-0.8805886947310597,3.872593852201774,0.30770694200214166,2.684298215468573,-2.6471189198243508,53.60368410200014,0.9636044579896677,1.1882956367332103,11,-0.4550018310546875,-1.9800033569335938,0.6624984741210938,5.049999237060547,-1.1700057983398438,4,-0.03822347039887464,1.4528239417865652,74.33000183105469,1.2909181705946815,73.7300033569336,-4.3077645401725455,73.61000061035156,-0.03822347039887464
11017,2023-11-27,73.19000244140625,74.06999969482422,73.19000244140625,74.0,2854200.0,-0.014939442325168306,-1.1728392736040991,4.499978807273344,55.93225209485166,68.23329493727475,0.5965599854263246,-0.4810389382902258,1.1493229617756668,5.858827266693623,18.903084834327306,1.1100006103515625,1.132975828352528,0.22850189208983807,-1.7631682544753176,2.2201720386549937,-0.7673331811927397,1.2243369653724159,-1.2429488935430868,3.6036841020001376,-46.62587256640367,0.9958350732825748,11,0.9949989318847656,-0.8700027465820312,1.9224987030029297,5.959999084472656,-1.44000244140625,0,-0.01093049631195564,-3.357106851405294,74.30000305175781,1.4528239417865652,74.33000183105469,1.2909181705946815,73.7300033569336,-0.01093049631195564
11018,2023-11-28,74.05000305175781,74.23999786376953,72.86000061035156,73.19000244140625,2834100.0,0.011750247051023788,1.2258195510927348,-1.0617323487303143,66.95805967999232,68.30016590898833,-0.11745706298046343,-1.1951812267591038,0.1295846567875003,4.986345837535822,17.00427928304835,1.3799972534179688,1.3403603949028877,0.9570022583007756,-0.9516938629386829,2.865698379540234,0.00265419768103925,1.9113503189205119,-1.832313641239324,48.17821268393936,-3.404535184263324,0.9543480606197325,11,0.0449981689453125,-1.7300033569335938,0.99749755859375,5.099998474121094,-3.2400054931640625,1,-0.02538831607472669,-1.1728392736040991,73.19000244140625,-3.357106851405294,74.30000305175781,1.4528239417865652,74.33000183105469,-0.02538831607472669
11019,2023-11-29,73.19000244140625,74.12000274658203,73.05999755859375,74.01000213623047,2702600.0,-0.011613782240501136,1.0384697208671092,-0.9534873405368961,58.92310509314903,67.66643508274531,0.7124292065331588,-0.21880972077325112,0.8194623858401542,5.820275490417089,15.203454410300143,1.0600051879882812,1.4683587128581195,0.016001510620114345,-1.752939934585271,1.7849429558254997,-0.8684692119825712,0.9004722332227999,-0.7233280372448689,13.360391415545426,-38.62149334387448,0.8844707226026902,11,0.904998779296875,-0.8700027465820312,1.717498779296875,5.959999084472656,-2.1300048828125,2,-0.012570102031030483,1.2258195510927348,74.05000305175781,-1.1728392736040991,73.19000244140625,-3.357106851405294,74.30000305175781,-0.012570102031030483
11020,2023-11-30,73.7300033569336,74.11000061035156,73.2699966430664,73.47000122070312,5546400.0,0.007378069374429197,-1.545423019570218,-0.3170758938955517,61.360351636898024,65.70181923321873,0.10334567034240649,-0.6039023359719948,0.10307930299666168,5.226262416983303,13.471785343997972,0.9199981689453125,1.3608819251000739,0.43800239562987997,-1.1273951377991267,2.0033999290588866,-0.34469637108462337,1.2207011623443833,-1.0342627586207414,35.2227658549242,-19.05282785133165,0.7826987667145006,11,0.36499786376953125,-1.410003662109375,0.05249595642089844,3.944995880126953,-3.0600051879882812,3,-0.020480158246032,1.0384697208671092,73.19000244140625,1.2258195510927348,74.05000305175781,-1.1728392736040991,73.19000244140625,-0.020480158246032
11021,2023-12-01,75.08000183105469,75.29000091552734,73.72000122070312,73.76000213623047,2722400.0,0.018310028653947485,-1.242854262374592,5.076880190146425,66.28789411322718,64.86905608592923,-1.1899365673259439,-1.8386719246775982,-1.3951318958721686,3.8573364227969194,12.02130823984412,1.5699996948242188,1.271729866674164,1.6550006866455078,-0.044690127042201766,3.3546915003332174,0.805155279801653,2.5048460934893626,-2.173520334122486,91.35806345269305,35.20149168969844,0.8498454068438565,12,-0.9850006103515625,-2.5699996948242188,-1.3725032806396484,2.079998016357422,-5.75,4,-0.030900368117260935,-1.545423019570218,73.7300033569336,1.0384697208671092,73.19000244140625,1.2258195510927348,74.05000305175781,-0.030900368117260935
11022,2023-12-04,74.62999725341797,75.56999969482422,74.41999816894531,74.58000183105469,4183800.0,-0.005993667643340195,-5.216178320308472,0.03787532872872294,60.15323094551854,63.951464239119964,-0.7095107410245163,-1.3209274468266017,-1.0403731074838305,4.278579107180008,11.366023783871798,1.1500015258789062,1.1666603325419231,1.1189964294433565,-0.6438589942719659,2.881851853158679,0.23756871758570242,2.0004241413010106,-1.5296341297559621,65.31355132951394,12.699081958327326,0.8814277118576579,12,-0.4149971008300781,-1.9999961853027344,-1.0799999237060547,2.220001220703125,-5.159996032714858,0,-0.02009915657515715,-1.242854262374592,75.08000183105469,-1.545423019570218,73.7300033569336,1.0384697208671092,73.19000244140625,-0.02009915657515715
11023,2023-12-05,74.13999938964844,74.69999694824219,73.95999908447266,74.29000091552734,2888800.0,-0.006565695856930898,-1.9019402516193695,-3.0003052037234856,51.86665852864583,61.757570672716135,-0.15245903324840526,-0.7446702522294402,-0.6635947377100422,4.752161921353078,10.412380055424657,0.7399978637695312,0.975736644393038,0.5499984741210966,-1.1746093750605127,2.274606323302706,-0.31230545046970803,1.4123023987119012,-0.7926726088702054,43.0279247760577,-5.9705993015139,0.8623039245908012,12,0.07500076293945312,-1.1800003051757812,-0.7400016784667969,2.0900001525878906,-4.5800018310546875,1,-0.03223630171734437,-5.216178320308472,74.62999725341797,-1.242854262374592,75.08000183105469,-1.545423019570218,73.7300033569336,-0.03223630171734437
11024,2023-12-06,73.19000244140625,74.19000244140625,73.08000183105469,73.95999908447266,3188500.0,-0.012813554843039698,-1.2424303141930164,5.133258735567876,43.49445190786867,58.91674581363612,0.7966607550960845,0.3060791208942817,0.1994620794676365,5.6583376532559555,9.133913161560839,1.1100006103515625,0.834500713774375,-0.4539985656738281,-2.0460228174828643,1.138025686135208,-1.2500106915783533,0.34201356023069707,2.3799972534179688,4.417698984891335,-39.90096189534945,0.7960121259045204,12,1.0249977111816406,0.154998779296875,-0.18750381469726562,3.039997100830078,-4.090003967285142,2,-0.03251816919555184,-1.9019402516193695,74.13999938964844,-5.216178320308472,74.62999725341797,-1.242854262374592,75.08000183105469,-0.03251816919555184
11025,2023-12-07,73.83000183105469,74.55999755859375,73.30999755859375,73.55000305175781,3030800.0,0.008744355353189182,-2.2894314166398972,-0.36363636363636365,49.463668984281085,57.15996366493692,0.08747677381333574,-0.20253854318463027,-0.531182136221588,4.9587927848919975,7.5220318426507395,1.3699951171875,0.7615619910990574,0.09600067138671875,-1.3037484304218765,1.495749773195314,-0.6038738795175789,0.7958752222910164,1.6901979064941344,30.120507768813827,-11.626101387098114,0.6998745509042953,12,0.3849983215332031,-0.4850006103515625,-1.212503433227539,2.339996337890625,-4.910003662109375,3,-0.03751868080403875,-1.2424303141930164,73.19000244140625,-1.9019402516193695,74.13999938964844,-5.216178320308472,74.62999725341797,-0.03751868080403875
11026,2023-12-08,73.75,74.69000244140625,73.69999694824219,74.12999725341797,2903800.0,-0.0010835951384338127,-3.1249940395772073,-1.3571389645776566,48.75445387384077,56.36243052926904,0.09080518155656137,0.0028347433291315838,-0.5343075345125499,4.974187625845246,5.9292599254745335,0.9900054931640625,0.655865777887243,-0.06350097656249432,-1.2514267917114097,1.124424838586421,-0.6574638841369449,0.5304619310119563,1.7213957794189412,26.907580070411097,-12.383633471544083,0.5939629075744571,12,0.4650001525878906,-0.404998779296875,-1.2500019073486328,2.404998779296875,-5.010002136230469,4,-0.04176273669226693,-2.2894314166398972,73.83000183105469,-1.2424303141930164,73.19000244140625,-1.9019402516193695,74.13999938964844,-0.04176273669226693
11027,2023-12-11,75.08000183105469,75.19999694824219,73.62000274658203,73.8499984741211,2936700.0,0.01803392313294494,1.1496613468275594,-3.236874334932841,57.81084297885175,55.34607311803121,-1.053715798694867,-1.1847100824497545,-1.9137081612024929,3.560630388967496,4.898508310916506,1.5799942016601562,0.561663340345774,1.1375007629394531,-0.009483007192827131,2.2844845330717334,0.5640088778733201,1.7109926480055861,0.3435660693969709,94.339839926297,51.255060377724945,0.5734918850661372,12,-0.7650032043457031,-1.5050010681152344,-2.805004119873047,0.9299964904785156,-6.8899993896484375,0,-0.07658497415781462,-3.1249940395772073,73.75,-2.2894314166398972,73.83000183105469,-1.2424303141930164,73.19000244140625,-0.07658497415781462
11028,2023-12-12,74.58000183105469,75.0999984741211,74.01000213623047,75.0,2588100.0,-0.006659562970244726,2.516144910415436,-0.3414609940515696,54.34115625450536,54.83696769151525,-0.5259371707867047,-0.593869542753481,-1.4306051935834034,3.9811431053182957,3.812053598304257,1.089996337890625,0.48601142376385553,0.5605007171630803,-0.5370838518201566,1.6580852861463171,0.011708432671468927,1.1092930016546916,0.7966947480090312,70.75487994472275,23.563218475878678,0.5487922844916153,12,-0.2550010681152344,-1.0050010681152344,-2.4175033569335938,1.0099983215332031,-22.89000320434571,1,-0.06851703519567098,1.1496613468275594,75.08000183105469,-3.1249940395772073,73.75,-2.2894314166398972,73.83000183105469,-0.06851703519567098
11029,2023-12-13,75.26000213623047,75.43000030517578,72.52999877929688,74.4000015258789,4365200.0,0.009117729799956065,3.8333481683048714,-2.0476294277929155,54.71124643555869,54.098178224699765,-0.985013680406837,-1.2264902785912284,-2.1073764788349223,3.2093145607399407,3.7455836500973305,2.9000015258789062,0.5608280109892263,1.1705009460449247,-0.05533398926746713,2.3963358813573166,0.5575834783887217,1.7834184137011277,-2.1800003051757812,94.13799725868105,49.63014086073265,0.6129174676561976,12,-1.2100028991699219,-1.6850013732910156,-3.1650047302246094,0.3299980163574219,-22.950000762939446,2,-0.07573750220361364,2.516144910415436,74.58000183105469,1.1496613468275594,75.08000183105469,-3.1249940395772073,73.75,-0.07573750220361364
11030,2023-12-14,76.41999816894531,77.3499984741211,75.4800033569336,75.4800033569336,3863700.0,0.015413180969821028,-2.978734974473853,1.0930164475435142,59.63634144176136,53.35911681675911,-1.9258275089132013,-2.334482346173189,-3.2396368858667017,1.9163598943141267,4.167569440783906,2.089996337890625,0.5263547657723961,2.2214969635009822,0.6117480145407512,3.8312459124612133,1.4166224890208667,3.0263714379810978,-3.8899993896484375,80.70538663779526,35.805280146266995,0.8048744744801128,12,-1.4799995422363281,-1.9549980163574219,-4.229999542236328,-0.8299980163574219,-23.789997100830085,3,-0.09578644164112038,3.8333481683048714,75.26000213623047,2.516144910415436,74.58000183105469,1.1496613468275594,75.08000183105469,-0.09578644164112038
11031,2023-12-15,75.75,76.62000274658203,75.58000183105469,76.44000244140625,11609200.0,-0.00876731464274727,-1.0194216467660218,-0.7340492017499006,62.12120336387019,53.577780418798184,-1.2860358674743253,-1.6025174309820756,-2.5381556589092042,2.434581548521578,4.164805172908681,1.0400009155273438,0.5979362025020123,1.459998703002924,-0.2854178334272035,3.2054152394330515,0.5872904347878602,2.3327069712179878,-3.220001220703125,66.80500880862724,15.992100172757986,0.8727082682150663,12,-0.8100013732910156,-1.1749992370605469,-3.5600013732910156,-0.15999984741210938,-24.369998931884773,4,-0.09016504067398923,-2.978734974473853,76.41999816894531,3.8333481683048714,75.26000213623047,2.516144910415436,74.58000183105469,-0.09016504067398923
11032,2023-12-18,72.33999633789062,75.5999984741211,72.16999816894531,75.4000015258789,6458500.0,-0.04501654999484328,-1.0176463328434067,4.434774436090225,43.478235567292884,52.6457334230923,1.972387926010697,1.7706805603873619,0.8730597636611463,5.689162370625013,4.666773376897726,3.5800018310546875,0.5273265083576462,-1.869004821777338,-3.81745479369863,0.07944515014395392,-2.843229807737984,-0.8947798358166921,5.010002136230469,3.2818177399613817,-45.88713478447901,0.974224985960647,12,2.420001983642578,2.3300018310546875,0.015001296997070312,3.1650009155273438,-20.289997100830078,0,-0.04976498004376406,-1.0194216467660218,75.75,-2.978734974473853,76.41999816894531,3.8333481683048714,75.26000213623047,-0.04976498004376406
11033,2023-12-19,73.94000244140625,74.16999816894531,72.55000305175781,72.6500015258789,3770400.0,0.022117862655704368,-1.1744932077809696,-0.42156821190732047,52.707580034241374,53.669414326022604,0.38110620636646786,0.20729300732568845,-0.7406448522614966,3.9318792363021657,5.156862974467789,1.8300018310546875,0.32332420536125994,-0.28549880981445597,-2.218115565138177,1.6471179455092653,-1.2518071874763166,0.6808095678474047,3.306396026611324,34.169964636727435,-18.721826609189797,0.9663083776618607,12,0.8199958801269531,0.8199958801269531,-1.3925037384033203,1.5649948120117188,-19.000003814697273,1,-0.0777657534506655,-1.0176463328434067,72.33999633789062,-1.0194216467660218,75.75,-2.978734974473853,76.41999816894531,-0.0777657534506655
11034,2023-12-20,70.68000030517578,73.44999694824219,70.5999984741211,73.33999633789062,5051200.0,-0.044089829978215866,-1.0212757323002086,-2.0620109650290095,40.796615257677274,52.706408356399955,3.629279277123686,3.401476182450466,2.459435347989441,7.036883908405471,5.908011857630226,3.3400039672851562,0.11922584655465585,-3.393000793457034,-5.889365248901342,-0.8966363380127262,-4.641183021179188,-2.14481856573488,6.464870156860343,1.1852123119212963,-51.71332029873506,1.248182227722153,12,3.2949981689453125,3.2949981689453125,1.8674983978271484,4.459999084472656,-14.680000305175781,2,-0.2686757441493134,-1.1744932077809696,73.94000244140625,-1.0176463328434067,72.33999633789062,-1.0194216467660218,75.75,-0.2686757441493134
11035,2023-12-21,70.93000030517578,71.22000122070312,70.05999755859375,70.69999694824219,3827800.0,0.0035370684623736715,1.864188228202206,-0.08646755638159649,36.58694521091786,51.35446294940853,3.2683560848948616,3.039534860885965,2.1656901854074704,6.6314472060199705,7.054577146166394,1.160003662109375,0.023480233578737852,-2.973000717163089,-5.832357387201242,-0.11364404712493581,-4.402679052182165,-1.5433223821440123,5.953075277343743,13.262226502123086,-33.33506203702713,1.4296783350190787,12,2.7749977111816406,2.7749977111816406,1.8074989318847656,4.209999084472656,-15.349998474121094,3,-0.2625123199178395,-1.0212757323002086,70.68000030517578,-1.1744932077809696,73.94000244140625,-1.0176463328434067,72.33999633789062,-0.2625123199178395
11036,2023-12-22,71.45999908447266,72.13999938964844,71.11000061035156,71.11000061035156,3018600.0,0.007472138404293727,-4.885732970027248,1.521710286263973,39.80708184302585,49.35404504542787,2.6589799201467628,2.4093916974911167,1.6271842216213201,5.950549414520822,7.470060943761424,1.2099990844726562,0.08924193483279907,-2.301001739501956,-5.352937774603959,0.7509342956000467,-3.82696975705295,-0.7750337219509618,5.013691816611328,25.270781489494436,-18.175847886786894,1.5259680175509993,12,2.2449989318847656,2.2449989318847656,1.5699996948242188,3.6800003051757812,-14.700000762939453,4,-0.2635040338315502,1.864188228202206,70.93000030517578,-1.0212757323002086,70.68000030517578,-1.1744932077809696,73.94000244140625,-0.2635040338315502
11037,2023-12-26,72.38999938964844,72.5999984741211,71.55000305175781,71.55000305175781,1892500.0,0.013014278156880943,-1.5,2.4,44.52783177357835,48.263675658658194,1.46090460446122,1.4929273154371998,0.6815770620536341,4.870651955329876,8.33914950153845,1.1399993896484375,0.069376971525557,-1.3310012817382812,-4.434974794819453,1.7729722313428908,-2.8829880382788673,0.2209854748023048,3.698869910886131,56.69103369927196,12.646516186272308,1.5519867565405845,12,1.3149986267089844,1.3149986267089844,0.6399993896484375,2.75,-16.70000076293946,1,-0.2902334369205366,-4.885732970027248,71.45999908447266,1.864188228202206,70.93000030517578,-1.0212757323002086,70.68000030517578,-0.2902334369205366
11038,2023-12-27,72.16999816894531,72.36000061035156,71.76000213623047,72.08000183105469,2372900.0,-0.003039110685979396,1.5531783650412312,0.10713896457765668,46.657917366610675,47.36886131766396,1.4562343758592675,1.6494287816140911,0.8444078084935285,4.928693964643088,9.030292055906289,0.6299972534179688,0.05400257900922156,-1.4570022583007756,-4.6320775656676005,1.7180730490660494,-3.044539911984188,0.13053539538263692,3.557138827072805,62.24191711640342,12.640220039280734,1.5875376536834154,12,1.5349998474121094,1.5349998474121094,0.8600006103515625,2.970001220703125,-19.209999084472656,2,-0.2787861915249762,-1.5,72.38999938964844,-4.885732970027248,71.45999908447266,1.864188228202206,70.93000030517578,-0.2787861915249762
11039,2023-12-28,72.2699966430664,72.4800033569336,71.93000030517578,71.98999786376953,2389700.0,0.0013855961848163734,-1.7500572213321126,3.1112241437775516,44.70107252015025,45.709386993040525,0.9917986888849413,1.5567891967149166,0.66530032359708,4.639168119945751,9.728546980412625,0.5500030517578125,-0.1753539427613191,-1.3110034942626925,-4.538954179746284,1.916947191220899,-2.9249788370044882,0.3029718484791033,3.1171119867062487,87.00780660993684,33.49845749339118,1.613975342741796,12,1.0700035095214844,1.4350013732910156,0.7600021362304688,2.8700027465820312,-18.899997711181634,3,-0.23979519608875022,1.5531783650412312,72.16999816894531,-1.5,72.38999938964844,-4.885732970027248,71.45999908447266,-0.23979519608875022
11040,2023-12-29,72.22000122070312,72.41000366210938,71.7699966430664,72.1500015258789,2195900.0,-0.0006917866982919518,1.8444467049827917,0.25,44.79238078618586,43.783962262186705,0.4284248886217483,1.5682644807415898,0.6558965237639711,4.509715982407357,10.4939412796882,0.6400070190429688,-0.3497859178413023,-1.285498809814456,-4.568934831058868,1.9979372114299565,-2.9272168204366693,0.3562192008077574,2.8474807447988013,74.49679206541832,16.894530854701827,1.6417180106222085,12,0.6099967956542969,1.4849967956542969,0.8649978637695312,2.9199981689453125,-19.340000152587898,4,-0.22459153899949502,-1.7500572213321126,72.2699966430664,1.5531783650412312,72.16999816894531,-1.5,72.38999938964844,-0.22459153899949502
11041,2024-01-02,72.76000213623047,73.2300033569336,72.18000030517578,72.3499984741211,3072600.0,0.007477165693712928,-1.8000081380208333,5.857220708446866,41.65467827285895,43.58134478502738,-0.6485077941032102,0.8912375106194617,0.08346835675672537,3.8010064799808845,10.782392883705,1.0500030517578125,-0.5881541995148609,-0.6294979095459041,-3.841879015694559,2.582883196602751,-2.2356884626202316,0.9766926435284233,2.007030764856964,72.02374194485947,18.280835757735133,1.6061905530743252,1,-0.6450042724609375,0.9449958801269531,0.3724956512451172,2.3799972534179688,-20.060001373291016,1,-0.2361187438258896,1.8444467049827917,72.22000122070312,-1.7500572213321126,72.2699966430664,1.5531783650412312,72.16999816894531,-0.2361187438258896
11042,2024-01-03,73.12999725341797,74.0199966430664,72.19000244140625,72.4800033569336,3760900.0,0.005085144396982599,-1.9756106638216577,1.5853368068477856,44.73491310411162,42.69549290390186,-0.9997957072775847,0.4248885313328685,-0.28340774298170857,3.2619431103915986,10.704723977725036,1.8299942016601562,-1.0109615576800763,-0.18450279235840128,-3.3445534961486345,2.975547911431832,-1.764528144253518,1.3955225595367153,1.354613527119838,60.61940031462889,8.655440736015535,1.580025351895119,1,-1.0900001525878906,0.5750007629394531,-0.047496795654296875,2.0100021362304688,-20.079998016357422,2,-0.22384793582252815,-1.8000081380208333,72.76000213623047,1.8444467049827917,72.22000122070312,-1.7500572213321126,72.2699966430664,-0.22384793582252815
11043,2024-01-04,71.75,73.25,71.72000122070312,73.1500015258789,3442200.0,-0.01887046773208334,-1.0958900530400022,-2.1538687262312783,37.87144543609628,42.3704740348373,0.04121468245173787,1.7040183376508935,1.09824411272686,4.4803756302675595,11.096819248319418,1.529998779296875,-1.4864562223603173,-1.445000076293951,-4.653991671053262,1.7639915184653603,-3.0494958736736066,0.15949572108570464,2.46913398722117,1.3042973479508402,-43.452603992555346,1.604495797379653,1,0.2899971008300781,1.9549980163574219,1.5025005340576172,3.3899993896484375,-18.009998321533203,3,-0.22383277175318494,-1.9756106638216577,73.12999725341797,-1.8000081380208333,72.76000213623047,1.8444467049827917,72.22000122070312,-0.22383277175318494
11044,2024-01-05,70.80999755859375,72.0,70.29000091552734,71.37000274658203,2926100.0,-0.013101079322735187,-1.1375008940705242,0.40000326973694966,30.315787332099788,41.673678714968624,1.119303140558543,2.5893309233951527,2.123469478900688,5.249790931005464,11.934008877170662,1.7099990844726562,-1.4892512030649243,-2.2660022735595646,-5.64764682468811,1.1156422775689805,-3.956824549123837,-0.5751799979952921,3.2099990844726562,13.940944736938993,-25.183581462264634,1.69082227556427,1,1.345001220703125,2.895000457763672,2.397502899169922,4.200000762939453,-18.339996337890618,4,-0.2520830262612367,-1.0958900530400022,71.75,-1.9756106638216577,73.12999725341797,-1.8000081380208333,72.76000213623047,-0.2520830262612367
11045,2024-01-08,71.05999755859375,71.08000183105469,69.76999664306639,70.33999633789061,3087500.0,0.0035305748993019748,2.447337777063963,-1.2857045544338888,33.0441004321668,40.92223633598428,0.9942371301625457,2.235799463326174,1.9124185632375372,4.869003271199659,13.144880747078613,1.3100051879882955,-1.7742894880804698,-1.8775020599365178,-5.354670277187012,1.599666157313976,-3.6160861685617647,-0.13891795131127083,2.7223991394043026,30.352962718290673,-5.052463364848666,1.738584108625249,1,0.8349990844726562,2.5,2.147502899169922,3.670001983642578,-17.789997100830078,0,-0.2489445431252989,-1.1375008940705242,70.80999755859375,-1.0958900530400022,71.75,-1.9756106638216577,73.12999725341797,-0.2489445431252989
11046,2024-01-09,70.66999816894531,70.98999786376953,70.08999633789061,70.94000244140625,2875100.0,-0.005488311329125195,3.8649373144177606,-0.3750052981816567,42.27567740004856,40.67199696114764,1.4085099888787767,2.5120140390514933,2.3118480666801986,5.128770884240851,14.321823255754095,0.9700012207031392,-1.5970570577766665,-2.1135013580322237,-5.7099295493452615,1.482926833280814,-3.9117154536887426,-0.3152872623757048,2.791406524658214,21.176506491268647,-17.536702306575904,1.7982140956565211,1,1.2249984741210938,2.8899993896484375,2.5375022888183594,4.060001373291016,-16.35999679565429,1,-0.25173337429981124,2.447337777063963,71.05999755859375,-1.1375008940705242,70.80999755859375,-1.0958900530400022,71.75,-0.25173337429981124
11047,2024-01-10,69.33000183105469,70.88999938964844,69.30000305175781,70.68000030517578,3480400.0,-0.018961318418138307,-1.2553203001985813,4.999915230291043,28.15163059513685,38.615742875428325,2.535425487247309,3.582841750717165,3.7042486308461093,6.323513404589832,15.314267500989148,1.589996337890625,-1.3923801620435512,-3.1659976959228544,-6.905896463076658,0.5739010712309494,-5.035947079499749,-1.2960483123459596,3.8360902185058734,0.7594633537685376,-36.93686535700558,1.8699493835769,1,2.329998016357422,3.9949989318847656,3.9724998474121094,5.399997711181641,-15.680000305175788,2,-0.23986731038374542,3.8649373144177606,70.66999816894531,2.447337777063963,71.05999755859375,-1.1375008940705242,70.80999755859375,-0.23986731038374542
11048,2024-01-11,69.47000122070311,69.76000213623047,69.01000213623047,69.26999664306639,2739500.0,0.0020193189953978674,-1.0833518771657369,-0.14815170644317224,41.857324900935645,38.29977091773781,2.2039203136562264,3.204691314294351,3.5748724916638395,6.0329691538287165,16.40940143903517,0.75,-1.279594388449695,-2.77049827575685,-6.6078629986923545,1.0668664471786542,-4.689180637224595,-0.8518159142891051,3.3094819290771795,15.384595756624217,-25.817687172540737,1.9186823614677504,1,2.0449981689453267,3.7099990844726705,3.9524993896484517,4.944995880126967,-16.06999969482421,3,-0.23636104354564424,-1.2553203001985813,69.33000183105469,3.8649373144177606,70.66999816894531,2.447337777063963,71.05999755859375,-0.23636104354564424
11049,2024-01-12,69.55999755859375,70.51000213623047,69.40000152587889,70.0,2548600.0,0.0012954705097056873,-1.9210753508542258,-2.199961853900439,40.577673626889116,37.8314701222604,1.8875840445805636,2.8098312780302876,3.491928460604285,5.796532400694588,17.204515271860387,1.1100006103515767,-1.3273043052755895,-2.3955017089843693,-6.13402632419411,1.3430229062253716,-4.26476401658924,-0.5262394013794989,2.76714786956056,26.569831084443035,-17.416234218811727,1.8692623076048676,1,1.9550018310546875,3.6200027465820312,4.027502059936523,4.555000305175781,-15.65999603271485,4,-0.22742950597146017,-1.0833518771657369,69.47000122070311,-1.2553203001985813,69.33000183105469,3.8649373144177606,70.66999816894531,-0.22742950597146017
11050,2024-01-16,69.09999847412111,69.84999847412111,68.84999847412111,69.77999877929689,2941300.0,-0.006612983045106713,1.4390252979651839,1.5454466638923567,33.61106519334214,36.937735335647425,2.0768738250826857,2.8388665338805623,3.9602275114838648,6.133712432156827,18.084072634321302,1.0,-1.427811740456022,-2.4895008087158033,-5.796008092448076,0.8170064750164698,-4.142754450581933,-0.8362471668496738,2.8290897590023434,11.68224632255956,-33.23894597757702,1.6532536418661352,1,2.334999084472642,3.999999999999986,4.6800022125244,4.220001220703111,-15.399997711181655,1,-0.24066566744782403,-1.9210753508542258,69.55999755859375,-1.0833518771657369,69.47000122070311,-1.2553203001985813,69.33000183105469,-0.24066566744782403
11051,2024-01-17,68.91999816894531,69.51000213623047,68.34999847412111,68.5,2564600.0,-0.0026049248791693014,-2.2222269317171226,-0.6176440889048458,23.10068936802412,34.53393269830437,1.8493673586176271,2.6150177856949597,4.112757621540794,6.182851924759433,19.099126257419265,1.1600036621093608,-1.5220277394443542,-2.328001022338867,-5.208634293777806,0.5526322491000712,-3.7683176580583364,-0.887684386619398,2.5780174979178128,22.44092477840178,-20.124326110231337,1.440316635719472,1,1.8800010681152344,3.9300003051757812,4.860002517700195,4.305000305175781,-15.46999740600586,2,-0.22707484223691377,1.4390252979651839,69.09999847412111,-1.9210753508542258,69.55999755859375,-1.0833518771657369,69.47000122070311,-0.22707484223691377
11052,2024-01-18,68.73999786376953,68.84999847412111,68.16000366210939,68.68000030517578,2609800.0,-0.0026117282350260895,3.9285558583101263,0.1428519527702089,23.244847167653177,32.908755112921796,1.4987705276891319,2.647210591282729,4.246832977982905,6.24238984543959,19.54574375418142,0.7599945068359233,-1.6359468063170937,-2.3280014038085994,-5.366884219699685,0.710881412082486,-3.847442811754135,-0.8085599958630638,2.2543350522548735,24.680620351341506,-14.759685569554176,1.5194414079455412,1,1.3400039672851562,4.015003204345703,5.040002822875977,4.4850006103515625,-15.569999694824219,3,-0.2099213985877072,-2.2222269317171226,68.91999816894531,1.4390252979651839,69.09999847412111,-1.9210753508542258,69.55999755859375,-0.2099213985877072
11053,2024-01-19,68.19000244140625,68.80999755859375,68.0,68.76000213623047,5029600.0,-0.008001097460801132,1.4179373014336631,-9.500381485249237,20.26233635952137,31.791705004857533,1.665856983687874,2.8926509459739975,4.754849052944309,6.659518154476544,20.045144749753458,0.80999755859375,-1.776829058829719,-2.590496826171872,-5.572784191067967,0.39179053872422287,-4.081640508619913,-1.0993531437238317,2.2941512089134477,7.56981194014426,-24.78554260254005,1.4911436824480466,1,1.3499984741210938,4.484996795654297,5.754997253417969,5.034996032714844,-15.400001525878906,4,-0.21322775179574405,3.9285558583101263,68.73999786376953,-2.2222269317171226,68.91999816894531,1.4390252979651839,69.09999847412111,-0.21322775179574405
11054,2024-01-22,51.68999862670898,57.7599983215332,51.4900016784668,56.88000106811523,47394200.0,-0.2419710107632752,-1.2432918606999996,9.105272315990952,5.963074166694355,28.7827020864717,16.951052162407684,18.86420358081086,21.034783477229162,22.92872054485961,20.928514772668414,16.700000762939453,-2.455927662581786,-18.141000556945805,-27.186532011380784,-9.095469102510833,-22.663766284163295,-13.618234829728316,18.297324293546787,1.089308187077235,-24.864071739201563,4.522765727217487,1,9.550001144409187,12.730001449584968,22.260002136230476,21.13000106811524,1.3199996948242259,0,0.03308189097699721,1.4179373014336631,68.19000244140625,3.9285558583101263,68.73999786376953,-2.2222269317171226,68.91999816894531,0.03308189097699721
11055,2024-01-23,52.31000137329102,54.18999862670898,51.81000137329102,52.22999954223633,24466600.0,0.011994636545834325,-4.173917370175691,-0.015414603742077974,6.28471290677966,24.783706031664046,14.96543645019117,17.684401542485254,20.199957564935836,22.06736286209894,21.642700651158002,2.5,-2.9758809828171877,-16.58999786376952,-28.529275188607237,-4.6507205389318,-22.559636526188378,-10.62035920135066,16.499996185302727,4.550497635925088,-14.93189211774838,5.969638662418857,1,8.879999160766594,12.109998703002923,21.502498626708977,20.374996185302727,0.7999992370605398,1,0.03039571995499335,-1.2432918606999996,51.68999862670898,1.4179373014336631,68.19000244140625,3.9285558583101263,68.73999786376953,0.03039571995499335
11056,2024-01-24,52.63000106811523,54.27000045776367,51.93999862670898,52.31000137329102,13638900.0,0.006117371179951814,-3.3962083534263274,3.999904634750564,6.0839701106769155,22.331743755612944,13.206117310185725,16.739624058632394,19.66023285334574,21.519150488376177,23.030723229288938,2.3300018310546946,-3.364973802641103,-15.328498268127454,-29.226820237048464,-1.430176299206444,-22.27765925258796,-8.379337283666949,12.715997314453126,6.566817972764856,-7.393441156841959,6.949160984460504,1,8.370000839233406,11.425001144409187,22.07249832153321,20.699996948242195,1.6100006103515696,2,0.02033060370717843,-4.173917370175691,52.31000137329102,-1.2432918606999996,51.68999862670898,1.4179373014336631,68.19000244140625,0.02033060370717843
11057,2024-01-25,51.38000106811523,53.11000061035156,50.72000122070313,52.63000106811523,13214200.0,-0.023750712039359745,1.1628962712613158,-3.906253725294025,6.118045921338336,18.36071275787991,13.010315730638688,17.21766140395645,20.66049169839156,22.55450457718772,24.8475913677815,2.3899993896484304,-3.9424066021350797,-15.527998352050794,-31.09221737146533,0.036220667363743075,-23.310107861758063,-7.7458888423435255,11.194797973632816,3.6484244390347644,-11.420626203550002,7.782109509707267,1,9.23500061035157,11.779998779296882,23.37749862670899,21.949996948242195,1.8400001525879048,3,0.04028804304772193,-3.3962083534263274,52.63000106811523,-4.173917370175691,52.31000137329102,-1.2432918606999996,51.68999862670898,0.04028804304772193
11058,2024-01-26,52.04999923706055,52.4900016784668,51.15999984741211,52.0099983215332,10795800.0,0.013040057512982317,1.8912901058986458,-0.032000732421875,9.110711238445148,14.864383603608358,10.738719958977732,15.771658494570445,19.725980183235833,21.66375350727226,26.76264531810366,1.3300018310546875,-4.7586352857211835,-13.85200023651123,-30.54422446317949,2.8402239901570283,-22.19811234984536,-5.505888123177101,8.153840240478516,18.8920250578029,3.528248174844183,8.346112113334131,1,8.235000610351577,10.395000457763672,22.66499900817871,21.279998779296875,1.4099998474121094,4,0.02151775116813659,1.1628962712613158,51.38000106811523,-3.3962083534263274,52.63000106811523,-4.173917370175691,52.31000137329102,0.02151775116813659
11059,2024-01-29,54.93999862670898,55.1500015258789,53.06999969482422,53.90999984741211,11737400.0,0.055523524150038694,1.8689589855568307,25.749380125881952,18.490998847090083,13.184376231802574,6.209808826240042,12.139150776588032,16.573160715126967,18.582095458878406,28.34421497786952,3.1000022888183523,-5.3158590680927205,-10.095500946044929,-27.19023262948655,6.999230737396694,-18.642866787765747,-1.5481351043241176,3.367073199462901,95.2595285620056,78.41304869819228,8.547365841720813,1,5.17500305175782,7.430000305175788,19.819999694824226,18.389999389648445,-0.7899971008300781,0,-0.03913355960908993,1.8912901058986458,52.04999923706055,1.1628962712613158,51.38000106811523,-3.3962083534263274,52.63000106811523,-0.03913355960908993
11060,2024-01-30,56.0,56.1500015258789,54.72000122070313,55.099998474121094,7267000.0,0.019293800505770342,1.383324750297232,0.8737889247726054,22.057138223452114,13.068426104627905,3.4600117138085196,10.331377556956241,15.244987469792463,17.357326848508052,29.74900648241955,1.430000305175767,-6.1588095099908955,-8.224499511718747,-25.422789270216768,8.973790246779274,-16.823644390967758,0.37464536753026323,0.7896577050781275,97.2375411151281,77.59528296621832,8.59914487924901,1,3.7849998474121236,6.369998931884766,17.974998474121094,17.329998016357422,-1.75,1,-0.053392887115478516,1.8689589855568307,54.93999862670898,1.8912901058986458,52.04999923706055,1.1628962712613158,51.38000106811523,-0.053392887115478516
11061,2024-01-31,55.58000183105469,56.2599983215332,55.22999954223633,55.95000076293945,10987700.0,-0.007499967302594834,1.080818122618208,-0.4111092273131861,22.85826461204084,13.025472487337646,1.9989433510041579,9.906196291559638,15.396720353120912,17.59135791771726,31.817654255414148,1.029998779296875,-7.1131091737808845,-7.785497665405273,-24.904741838376836,9.333746507566289,-16.345119751891048,0.7741244210805078,-4.860000610351555,87.7256886943744,62.9810961059412,8.559622086485781,1,4.18499755859375,6.789997100830078,18.124996185302734,17.749996185302734,-0.7700004577636648,2,-0.044440466702594494,1.383324750297232,56.0,1.8689589855568307,54.93999862670898,1.8912901058986458,52.04999923706055,-0.044440466702594494
11062,2024-02-01,56.7599983215332,56.790000915527344,55.56000137329102,55.68000030517578,5654100.0,0.02123059466722088,1.1578878682929152,-2.9189219840607055,25.90063122628024,13.651949694755299,-1.1835943211335902,7.838819579613727,13.955349643927121,16.225897192652297,34.444787954185216,1.229999542236321,-8.053849579504778,-5.787001228332521,-22.50109147755184,10.927089020886797,-14.144046352942183,2.5700438962771415,-5.929197158813473,99.46709434632159,70.50072449272389,8.35704512460966,2,-2.519998550415039,5.6100006103515625,16.94499969482422,16.56999969482422,-1.8499984741210938,3,-0.044397405172409754,1.080818122618208,55.58000183105469,1.383324750297232,56.0,1.8689589855568307,54.93999862670898,-0.044397405172409754
11063,2024-02-02,55.68999862670898,56.83000183105469,55.66999816894531,56.599998474121094,4744900.0,-0.018851298915882775,-1.4421110116167477,-0.8425939989050452,24.643507056214986,15.72755334914648,-2.316827064545457,8.05704247296351,14.757435883108037,17.103445482861538,36.92260278148277,1.160003662109375,-9.05415847163281,-6.054000854492195,-22.446495435212462,10.338493726228073,-14.250248144852328,2.142246435867939,-4.620829473876945,69.6807830676234,38.74191941539847,8.196247290360132,2,-1.914997100830071,6.680000305175788,18.014999389648445,17.639999389648445,1.3800010681152415,4,-0.0443526210614994,1.1578878682929152,56.7599983215332,1.080818122618208,55.58000183105469,1.383324750297232,56.0,-0.0443526210614994
11064,2024-02-05,52.959999084472656,55.0,52.86999893188477,54.79999923706055,10606300.0,-0.04902136127773238,-1.1089114707165475,2.021978528700346,22.754891879973783,17.55757323505694,0.6842202377950386,9.888170156355017,17.178406702344105,19.60783655350025,38.941339758559494,2.8199996948242045,-10.24075601985436,-7.891500473022461,-24.148813922370152,8.36581297632523,-16.020157197696307,0.23715625165138476,-1.5451799709472667,2.2727294620604725,-29.81717660882696,8.128656724673846,2,0.81500244140625,9.40999984741211,20.744998931884766,20.369998931884766,5.310001373291016,0,0.009441087776502544,-1.4421110116167477,55.68999862670898,1.1578878682929152,56.7599983215332,1.080818122618208,55.58000183105469,0.009441087776502544
11065,2024-02-06,53.36999893188477,54.02000045776367,52.81999969482422,53.02999877929688,5783700.0,0.007741689095540849,-2.1579037188360544,-0.1847826763001586,23.953095445276247,19.543031605567975,0.49214810112766116,8.521847778563028,16.43842815968315,18.973279931779977,40.812442954321405,1.2000007629394531,-11.480930038662713,-6.597000694274897,-22.43525392336057,9.24125253481077,-14.516127308817737,1.3221259202679363,-1.6302688553076266,13.715684390571697,-18.78531388981527,7.919126614542834,2,0.4050025939941335,8.999999999999993,20.152500152587884,19.95999908447265,4.8400001525878835,1,0.014615001116819126,-1.1089114707165475,52.959999084472656,-1.4421110116167477,55.68999862670898,1.1578878682929152,56.7599983215332,0.014615001116819126
11066,2024-02-07,52.88000106811523,53.16999816894531,52.27999877929688,52.63000106811523,4051600.0,-0.009181148090239288,1.1445918245410303,0.735293787656094,23.70689507973492,21.497348178723147,1.1413644887652694,8.02202097760653,16.586917162623145,19.217465108524316,42.82008622332035,1.0900001525878906,-10.528054819241149,-6.197498703002935,-21.493772286485417,9.098774880479546,-13.84563549474418,1.4506380887383017,-0.8348546862694306,13.186854645878665,-19.46465762363791,7.648136791741239,2,1.1149997711181712,9.489997863769538,20.387496948242195,20.449996948242195,6.4300003051757955,2,0.025907694860294317,-2.1579037188360544,53.36999893188477,-1.1089114707165475,52.959999084472656,-1.4421110116167477,55.68999862670898,0.025907694860294317
11067,2024-02-08,52.70000076293945,53.040000915527344,52.31999969482422,52.9000015258789,3476800.0,-0.003403939136535028,2.000007947293549,-0.8000030517577841,24.001337385099703,23.151862195018097,1.7079018645706299,7.264729734393519,16.452059926883294,19.168867836800146,44.54039558008381,0.720001220703125,-9.583570604915614,-5.545998954772948,-20.293821485592318,9.201823576046422,-12.91991022018263,1.8279123106367337,4.130001068115234,9.230806636059539,-25.49482727328791,7.373911265409684,2,1.8549995422363281,9.669998168945312,20.209997177124023,20.62999725341797,7.709999084472656,3,0.040037961666129496,1.1445918245410303,52.88000106811523,-2.1579037188360544,53.36999893188477,-1.1089114707165475,52.959999084472656,0.040037961666129496
11068,2024-02-09,53.04999923706055,53.2599983215332,52.33000183105469,52.70000076293945,5518800.0,0.006641337173703077,1.4155858310626703,-1.7499856949398855,54.98534249234126,27.206789266712676,1.6926735111557036,5.925306026311141,15.757054612446069,18.5925409225309,46.16520555727406,0.9299964904785156,-8.606014786868379,-4.375000381469725,-18.297009973639675,9.547009210700224,-11.336005177554696,2.586004414615246,3.68980255126953,28.30882765429864,-10.23074347591566,6.961004796084973,2,1.5050010681152344,8.935001373291016,19.822498321533203,20.279998779296875,7.979999542236335,4,0.03506127496891964,2.000007947293549,52.70000076293945,1.1445918245410303,52.88000106811523,-2.1579037188360544,53.36999893188477,0.03506127496891964
11069,2024-02-12,53.7400016784668,53.86000061035156,53.1500015258789,53.22000122070313,3651800.0,0.013006643757389913,-1.1515128746062233,1.4857220708446663,55.215175771120215,30.891015660898017,0.9102758801770747,4.204929478699491,14.750674557530076,17.679361747217627,48.355498645719585,0.8100013732910156,-7.471540302546508,-2.893998146057129,-15.66290436786933,9.874908075755073,-9.27845125696323,3.490454964848972,2.9114040679931605,83.9081316551604,39.372646214616374,6.384453110906099,2,0.8149986267089844,7.619998931884766,19.132495880126953,19.589996337890625,7.569999694824226,0,0.06196497790009792,1.4155858310626703,53.04999923706055,2.000007947293549,52.70000076293945,1.1445918245410303,52.88000106811523,0.06196497790009792
11070,2024-02-13,52.47000122070313,54.16999816894531,52.47000122070313,53.5,5274400.0,-0.023632311464414135,-2.3009688601819525,-1.9807651395664587,49.45429763865955,33.84613044163343,1.818077853399629,4.39026329973489,15.665608357566548,18.71206396393564,50.43346907451962,1.6999969482421804,-6.459519388927177,-3.332498741149898,-14.780996786425682,8.115999304125886,-9.05674776378779,2.391750281487994,4.094776404724108,10.053042474346695,-37.6623919645876,5.724249022637894,2,2.084999084472649,8.430000305175774,20.459997177124016,20.85999679565429,10.0,1,0.11053933871021204,-1.1515128746062233,53.7400016784668,1.4155858310626703,53.04999923706055,2.000007947293549,52.70000076293945,0.11053933871021204
11071,2024-02-14,53.27000045776367,53.31999969482422,52.45000076293945,52.54999923706055,3746400.0,0.015246792804435527,1.1219494040696323,-0.6990311398180843,56.650248156810214,37.26275454502565,0.7330317895774385,2.485102368759634,14.468996674204107,17.684992918115825,52.37336652881767,0.8699989318847656,-5.771211225312868,-1.7499996185302749,-11.42549426055622,7.925495023495678,-6.587746939543251,3.0877477024827016,3.209881609051507,51.35143494595498,-1.8581156777269143,4.8377473210129756,2,1.2849998474121094,7.584999084472656,19.457496643066406,20.05999755859375,8.729999542236328,2,0.09273509638179522,-2.3009688601819525,52.47000122070313,-1.1515128746062233,53.7400016784668,1.4155858310626703,53.04999923706055,0.09273509638179522
11072,2024-02-15,54.31000137329102,54.72999954223633,53.25,53.2599983215332,3826400.0,0.019523200799518303,-1.7663550735488103,1.458335099393898,57.75035334366984,40.94129302140952,-0.7722602352317054,0.3252908659802429,13.050798136472274,16.45199995568357,54.00573739794841,1.4799995422363281,-5.2109825175497875,0.011501121521000357,-7.192689218048862,7.215691461090863,-3.590594048263931,3.6135962913059316,2.086683046084339,82.50005960470192,23.91893167983885,3.6020951697849326,2,-0.6700019836425852,6.4949989318847585,18.417495727539055,19.0199966430664,8.19999694824218,3,0.09206407426936547,1.1219494040696323,53.27000045776367,-2.3009688601819525,52.47000122070313,-1.1515128746062233,53.7400016784668,0.09206407426936547
11073,2024-02-16,53.6500015258789,54.52000045776367,53.36000061035156,54.29999923706055,3302400.0,-0.012152454993983874,1.1284397890367717,-0.6190436400098844,44.77733741428897,43.38823141411121,-0.4828413969365073,-0.16850063118328507,13.332930002568624,16.90810111317986,55.644242668671986,1.1599998474121094,-4.681992598187506,0.07850131988524822,-2.9443185143341424,3.101321154104639,-1.432908597224447,1.5899112369949435,2.665149199005441,52.63164058840033,-1.2558050402805563,1.5114099171096953,2,-0.14500236511229758,6.965000152587898,18.842498779296882,19.674999237060554,8.16999816894532,4,0.12600182906374058,-1.7663550735488103,54.31000137329102,1.1219494040696323,53.27000045776367,-2.3009688601819525,52.47000122070313,0.12600182906374058
11074,2024-02-20,53.4000015258789,53.849998474121094,52.7400016784668,53.52000045776367,4459600.0,-0.0046598321135071785,1.846164003697346,0.18461439143627684,38.73483541257594,45.0306469660334,-0.18312041867725526,0.22785952820662203,13.224992106861684,16.97031831221792,53.878215935256755,1.1099967956542969,-4.3104602838419765,-0.25699882507324645,-3.1496754919933636,2.6356778418468707,-1.7033371585333086,1.1893395083868157,2.8352461784042404,41.66672243712408,-6.4589197342455975,1.44633833346006,2,0.10499763488770242,7.215000152587898,18.94749832153321,19.779998779296882,9.590000152587898,1,0.1428838396141301,1.1284397890367717,53.6500015258789,-1.7663550735488103,54.31000137329102,1.1219494040696323,53.27000045776367,0.1428838396141301
11075,2024-02-21,53.9000015258789,53.93000030517578,53.099998474121094,53.29999923706055,3142000.0,0.009363295612598188,1.5151576452908708,-5.000063578853318,42.77107998655334,47.148889733457665,-0.6705486329012871,-0.15485347272595362,12.344852100993087,16.27890609103236,51.99779409680468,0.8300018310546875,-3.7751727032436833,0.16350116729735475,-2.6598687945825787,2.9868711291772883,-1.248183813642612,1.5751861482373215,2.2569412182150614,63.59655873967658,19.634046134310182,1.411684980939968,2,-0.3750019073486257,6.384998321533224,18.44749832153321,19.279998779296882,8.909999847412124,2,0.137476802182545,1.846164003697346,53.4000015258789,1.1284397890367717,53.6500015258789,-1.7663550735488103,54.31000137329102,0.137476802182545
11076,2024-02-22,53.70000076293945,53.90999984741211,52.95000076293945,53.58000183105469,6515500.0,-0.0037105891888226106,2.5555712539824946,0.1999974568781932,35.620311399778885,48.43988684619979,-0.3821899962704478,0.13641309397071666,12.157130261006898,16.289497866150356,50.07765256091865,0.9599990844726562,-2.876929150036183,-0.08999958038329936,-2.865227661902523,2.6852285011359243,-1.4776136211429076,1.297614460376309,2.3802031201691136,48.24121180985535,10.832878391162048,1.3876140407596111,2,-0.1700000762939453,6.415000915527344,18.56749725341797,19.39999771118164,8.64999771118164,3,0.16331471756358362,1.5151576452908708,53.9000015258789,1.846164003697346,53.4000015258789,1.1284397890367717,53.6500015258789,0.16331471756358362
11077,2024-02-23,53.45000076293945,53.91999816894531,53.0,53.5,3105900.0,-0.004655493416166445,1.067421894756694,-0.4166640175477636,38.594715206813355,46.61870603669669,-0.016331907414809166,0.5791362916381999,11.965632141987442,16.356611899134037,47.93130840948522,0.9199981689453125,-2.015294053066526,-0.4434995651245117,-2.9848311707982305,2.097832040549207,-1.714165367961371,0.8271662377123477,2.55499903640343,39.88761636977729,6.290480718107375,1.2706658028368603,2,0.1399993896484375,6.3349990844726705,18.374998092651367,19.39999771118164,9.25,4,0.15996256529501962,2.5555712539824946,53.70000076293945,1.5151576452908708,53.9000015258789,1.846164003697346,53.4000015258789,0.15996256529501962
11078,2024-02-26,53.16999816894531,53.599998474121094,53.02999877929688,53.43999862670898,3044200.0,-0.005238589148688799,-1.0727290382094756,5.400091554131238,51.42468796616152,46.197540725034614,0.3156797024552418,0.9985444916209545,11.807899188095817,16.469723571161623,45.66897315307865,0.5699996948242116,-1.0670924539061701,-0.7795021057128935,-3.196088619081607,1.63708440765582,-1.9877953623972502,0.42879115097146325,2.7613016283071943,36.134200563550046,-1.3663857070929168,1.2082932566843558,2,0.4200019836425781,6.595001220703125,18.24750328063965,19.585002899169922,9.480003356933587,0,0.1756629767582547,1.067421894756694,53.45000076293945,2.5555712539824946,53.70000076293945,1.5151576452908708,53.9000015258789,0.1756629767582547
11079,2024-02-27,52.790000915527344,53.77999877929688,52.70000076293945,53.41999816894531,3783300.0,-0.007146835931995832,-1.6666698063446788,2.3333192048489573,46.04905991621174,45.81918097809597,0.6110010803346171,1.2745578673962683,11.714798337413725,16.68515310577655,44.826112019134165,1.079998016357429,-0.09609092706336497,-1.051999473571776,-3.4743387761266575,1.3703398289831057,-2.263169124849213,0.15917017770566133,3.0690728796765967,7.317088299419732,-31.82099552281477,1.2111696512774406,2,0.7999992370605469,1.4499988555908203,18.3174991607666,19.884998321533203,10.450000762939453,1,0.17105509798619534,-1.0727290382094756,53.16999816894531,1.067421894756694,53.45000076293945,2.5555712539824946,53.70000076293945,0.17105509798619534
11080,2024-02-28,53.0099983215332,53.47999954223633,52.6500015258789,52.79999923706055,3027900.0,0.004167406747309865,-2.2549292403434134,-0.3333333333333333,50.919358267533894,45.182415434843044,0.5315564666655987,0.8633353319691253,10.977109097760426,16.305625303258864,44.45413791005877,0.829998016357429,-0.1679224431547226,-0.682501983642581,-2.9048746454264176,1.5398706781412557,-1.7936883145344993,0.42868434724933735,2.7782939916631406,28.346279308667295,-13.493059027988718,1.1111863308919179,2,0.6800022125244141,0.7650032043457031,9.820001602172852,11.410001754760742,10.450000762939453,2,0.18826643412436428,-1.6666698063446788,52.790000915527344,-1.0727290382094756,53.16999816894531,1.067421894756694,53.45000076293945,0.18826643412436428
11081,2024-02-29,53.11000061035156,53.88000106811523,52.79999923706055,53.540000915527344,4941700.0,0.001886479758248516,-1.057140365919217,-2.0476294277929155,52.932759291568864,44.64712720683183,0.4542395570604043,0.5995374423992246,10.371502674585315,16.050483436177814,43.996683679695344,1.0800018310546804,-0.29814972626079594,-0.4589996337890625,-2.507442675918071,1.589443408339946,-1.4832211548535668,0.5652218872754418,2.608925850477341,36.22049609217811,-9.341104043069365,1.0242215210645036,2,0.47500038146972656,0.6650009155273438,9.694999694824219,11.309999465942383,10.069999694824219,3,0.1826398164463372,-2.2549292403434134,53.0099983215332,-1.6666698063446788,52.790000915527344,-1.0727290382094756,53.16999816894531,0.1826398164463372
11082,2024-03-01,54.2400016784668,54.75,53.54999923706055,54.63999938964844,8080000.0,0.021276615611542482,2.8709768718197983,0.9302265751139973,57.657669157428586,46.07827517829178,-0.7674396615790045,-0.7683279743929461,8.848535150283261,14.774649759799615,43.539821136435705,1.6399993896484375,-0.20555644431205167,0.7970012664794908,-0.6453520591595279,2.2393545921185094,0.07582460365998145,1.518177929299,1.4109462470420127,75.71434799510274,26.814960289447484,0.7211766628195105,3,-0.5400009155273438,-0.4650001525878906,8.287500381469727,10.179998397827148,9.659999847412102,4,0.1495205852634396,-1.057140365919217,53.11000061035156,-2.2549292403434134,53.0099983215332,-1.6666698063446788,52.790000915527344,0.1495205852634396
11083,2024-03-04,53.22000122070313,54.38999938964844,52.91999816894531,54.25,4712600.0,-0.018805317592174853,1.2442808554256162,2.5750116825772063,46.79012153810438,46.97330697001717,0.20690950339683667,0.06022642686041735,9.404033669846122,15.624799985666648,43.17894496819523,1.470001220703125,-0.31978756139612585,-0.09949932098388103,-1.081173841380675,0.882175199412913,-0.590336581182278,0.391337939214516,2.364327740191989,27.142862332925805,-16.612346514179148,0.4908372601983968,3,0.479999542236321,0.7749996185302663,8.667499542236321,10.814998626708977,10.669998168945305,0,0.17812851042454514,2.8709768718197983,54.2400016784668,-1.057140365919217,53.11000061035156,-2.2549292403434134,53.0099983215332,0.17812851042454514
11084,2024-03-05,53.459999084472656,53.72999954223633,52.88999938964844,52.959999084472656,4131400.0,0.004509542620531937,-1.625002980235081,-0.48543746851945463,57.001399621659665,48.55445359614009,-0.026465866652102932,-0.14797902583163847,8.797841331942664,15.210631325588878,42.249023670921254,0.8400001525878906,-0.5379586114140693,0.11549854278564453,-0.8530056372197663,1.0840027227910554,-0.3687535472170609,0.59975063278835,2.059043291101048,38.571340340271455,-9.056721476167766,0.48425209000270547,3,0.24000167846679688,1.095001220703125,7.905000686645515,10.575000762939453,9.110000610351562,1,0.1719042760716294,1.2442808554256162,53.22000122070313,2.8709768718197983,54.2400016784668,-1.057140365919217,53.11000061035156,0.1719042760716294
11085,2024-03-06,54.1500015258789,54.38999938964844,53.61000061035156,53.7599983215332,3473600.0,0.012906892129121772,-1.2608705267056983,0.780006408691392,56.32184412035361,50.854623898426176,-0.7568693516996348,-0.8185151383155045,7.734052688001299,14.355887492102887,41.065348873955855,0.9300003051757812,-0.47628763259091755,0.766500854492179,-0.26696679958032377,1.7999685085646817,0.24976702745593116,1.2832346815284268,1.3050599960798124,69.23085951942622,21.161934306800205,0.5167338270362501,3,-0.450000762939446,0.4049987792968821,7.092498779296882,9.88499832153321,6.819999694824233,2,0.16786703409867276,-1.625002980235081,53.459999084472656,1.2442808554256162,53.22000122070313,2.8709768718197983,54.2400016784668,0.16786703409867276
11086,2024-03-07,54.25,55.83000183105469,53.4000015258789,54.38000106811523,11253200.0,0.001846693837548763,-1.6557409171542616,-0.3333333333333212,49.50164976139128,52.066505515601506,-0.8612114500553361,-0.85442081488479,7.236637281747171,14.104906078185422,39.33755191230844,2.4300003051757884,-0.30649265914696144,0.797999382019043,-0.2757767873836201,1.871775551421706,0.26111129731771143,1.3348874667203745,-1.9300003051757812,46.25848574809525,2.439741622693738,0.5368880847013329,3,-0.009998321533203125,0.30500030517578125,6.827499389648445,9.78499984741211,6.270000457763672,3,0.1697695683773761,-1.2608705267056983,54.1500015258789,-1.625002980235081,53.459999084472656,1.2442808554256162,53.22000122070313,0.1697695683773761
11087,2024-03-08,54.81000137329102,55.2400016784668,53.95000076293945,54.209999084472656,4756500.0,0.010322605959281583,-1.303575260302247,-4.6153643005959815,59.79729272572285,52.99679493333055,-1.3499731367081722,-1.3156976922233667,6.247551088519096,13.38686335661442,37.51638265590724,1.2900009155273438,-0.21094399194374347,1.2525007247924904,0.07975903070022383,2.425242418884757,0.6661298777463571,1.8388715718386237,-2.4198016357421963,65.3061356889288,21.668491628183233,0.5863708470461324,3,-0.5699996948242259,-0.2550010681152415,6.257497787475579,9.224998474121087,5.459999084472649,4,0.15270933629210726,-1.6557409171542616,54.25,-1.2608705267056983,54.1500015258789,-1.625002980235081,53.459999084472656,0.15270933629210726
11088,2024-03-11,54.90999984741211,55.56000137329102,54.66999816894531,54.68999862670898,5209600.0,0.0018244566979670473,-5.846122245371104,0.3666673024471265,63.0849064275331,54.889666767921796,-1.3155390230392001,-1.3377942592105612,5.717875367988263,13.108640023741088,35.652788031048935,0.8900032043457102,-0.005432459818507596,1.2594991683959975,-0.032704247395528796,2.551702584187524,0.6133974605002308,1.9056008762917642,-2.4510040679931677,68.70744150802383,23.795180314564185,0.6461017078957642,3,-0.6699981689453125,-0.3549995422363281,3.3949995040893555,9.125,5.509998321533203,0,0.16372248594880445,-1.303575260302247,54.81000137329102,-1.6557409171542616,54.25,-1.2608705267056983,54.1500015258789,0.16372248594880445
11089,2024-03-12,57.06999969482422,58.459999084472656,56.68000030517578,57.08000183105469,10926000.0,0.03933709439836952,-3.506320801182072,-0.0454640033291704,71.33242287175338,57.157785057279526,-3.1341654983927114,-3.4103795749625476,3.141214904167917,10.770308571345083,34.21718132197671,3.549999237060547,0.2347302513931595,3.2529991149902315,1.2497375810893843,5.256260648891079,2.2513683480398043,4.254629881940659,-4.543583794372559,72.52964307684888,28.742343120902518,1.0016307669504245,3,-1.4400005340576172,-1.7000007629394531,1.0025005340576172,6.965000152587891,4.650001525878913,1,0.11950236080766508,-5.846122245371104,54.90999984741211,-1.303575260302247,54.81000137329102,-1.6557409171542616,54.25,0.11950236080766508
11090,2024-03-13,58.27000045776367,59.31999969482422,57.45000076293945,57.5,14417800.0,0.021026822662630673,-3.298853397057856,-76.9836003051106,77.10557253490475,59.84365319542795,-3.9220106253002456,-4.378044281755933,1.531518747699181,9.408001357645745,32.68852799973978,2.25,0.39348934065857577,4.162999916076657,1.4332487897850896,6.892751042368225,2.79812435293087,5.527875479222445,-5.506241229951172,82.26352091511525,37.426924800151106,1.3648755631457847,3,-2.1650009155273438,-2.470001220703125,-0.19750022888183594,5.7649993896484375,4.329998016357422,2,0.07379439168148538,-3.506320801182072,57.06999969482422,-5.846122245371104,54.90999984741211,-1.303575260302247,54.81000137329102,0.07379439168148538
11091,2024-03-14,58.209999084472656,59.59000015258789,57.66999816894531,58.38999938964844,8970100.0,-0.0010297129366680924,-2.047617029264128,-0.23376649112464146,78.88347907726941,62.202076519854714,-3.4223972981198685,-4.141301495650467,1.1552719678491243,9.314557273977641,31.116598252915594,1.9200019836425781,0.6537824410792723,3.8559986114501967,0.6015710416181008,7.110426181282293,2.2287848265341523,5.483212396366241,-5.05286542863945,75.53189330750521,28.827153411463186,1.6272137849160473,3,-1.9699993133544922,-2.2749996185302734,-0.1374988555908203,5.825000762939453,4.290000915527344,3,0.04741457102971669,-3.298853397057856,58.27000045776367,-3.506320801182072,57.06999969482422,-5.846122245371104,54.90999984741211,0.04741457102971669
11092,2024-03-15,59.31000137329102,59.77999877929688,57.709999084472656,57.77000045776367,14039300.0,0.01889713633601109,-1.4939700340104876,-8.55554613656597,83.88522226081838,66.32375437793405,-4.165651593724739,-5.109475524677052,-0.38911871668934594,8.081755622387128,30.399659452234147,2.069999694824226,0.9112723762636534,4.706000900268563,0.7691659883580115,8.642835812179115,2.7375834443132874,6.674418356223839,-5.638238397717444,90.80240019827467,40.994163618298735,1.9684174559552752,3,-2.9750022888183665,-3.260002136230476,-1.1275014877319407,4.724998474121087,2.479999542236321,4,0.02040126549411192,-2.047617029264128,58.209999084472656,-3.298853397057856,58.27000045776367,-3.506320801182072,57.06999969482422,0.02040126549411192
11093,2024-03-18,60.40999984741211,61.099998474121094,59.099998474121094,59.099998474121094,7266100.0,0.01854659330047581,-2.05343191354915,0.8506497366869582,88.95703942125837,69.87438102233389,-4.624844339017706,-5.983860659921774,-1.8853975916371866,6.861191185796017,29.851501457845064,2.0,1.2057353972212255,5.467999458312988,0.7858201587901164,10.15017875783586,3.1269098085515523,7.809089108074424,-6.127413291466198,84.38916487439113,27.999610611533015,2.3410896497614373,3,-3.1599998474121094,-3.6949996948242188,-1.947500228881836,3.625,1.1500015258789134,0,-0.002317487005496721,-1.4939700340104876,59.31000137329102,-2.047617029264128,58.209999084472656,-3.298853397057856,58.27000045776367,-0.002317487005496721
11094,2024-03-19,61.02999877929688,61.22999954223633,60.15999984741211,60.15999984741211,6668900.0,0.010263183801536346,-1.4597724332975248,0.6641206258426595,89.39094897863214,73.54872600658707,-4.535019739599086,-6.327336408841845,-2.872339201467149,6.169791296149874,29.1075847548677,1.0699996948242188,1.4164890731082025,5.706498527526861,0.35745168244463343,11.055545372609089,3.0319751049857473,8.381021950067975,-5.929322793169952,94.70897281674127,33.33573193357784,2.674523422541114,3,-3.714998245239265,-4.1899986267089915,-2.7599983215332102,3.0050010681152273,-0.029998779296882105,1,-0.009995094585492637,-2.05343191354915,60.40999984741211,-1.4939700340104876,59.31000137329102,-2.047617029264128,58.209999084472656,-0.009995094585492637
11095,2024-03-20,61.31000137329102,61.77000045776367,60.88999938964844,61.02999877929688,5097400.0,0.004587950181790257,-2.1428532503183786,0.32184245719421833,89.57527635371072,78.00135118351147,-4.12651475659537,-6.349266928707102,-3.5316558621977236,5.794062944975288,28.458498886846307,0.8800010681152344,1.8564045550212356,5.616001129150398,-0.31296216684740585,11.544964425148201,2.651519481151496,8.5804827771493,-5.351220089308775,88.78051639807198,23.224886986499158,2.964481647998901,3,-3.4500007629394602,-4.20000076293946,-3.352500915527351,2.7249984741210866,-1.210002899169929,2,0.006687324061791955,-1.4597724332975248,61.02999877929688,-2.05343191354915,60.40999984741211,-1.4939700340104876,59.31000137329102,0.006687324061791955
11096,2024-03-21,62.47000122070313,62.9900016784668,61.47000122070313,61.5099983215332,6053400.0,0.018920238483593366,-1.9230859519713865,3.4285500197545247,89.60537538041412,81.31336036736604,-4.4677141054117655,-7.187035595401589,-5.052738341578369,4.531337210226376,27.895337198044835,1.6800003051757741,2.2642014675756172,6.337500953674322,-0.23304556348136884,12.908047470830013,3.0522276950964766,9.622774212252168,-5.581424868915853,90.15151132018096,24.81177855730394,3.285273258577844,3,-3.6400012969970774,-4.750000000000007,-4.742500305175788,1.5649986267089773,-1.7800025939941548,3,0.002080954872382579,-2.1428532503183786,61.31000137329102,-1.4597724332975248,61.02999877929688,-2.05343191354915,60.40999984741211,0.002080954872382579
11097,2024-03-22,62.0,63.09000015258789,61.599998474121094,63.0,4434100.0,-0.007523630727053199,1.5254259205379368,-1.0416635208754628,94.61379694808828,84.8165704252055,-3.20790035889506,-6.370253364403837,-4.913527253546697,4.92373711613088,27.322418264103003,1.4900016784667969,2.667092124751967,5.439999771118167,-1.497981316478679,12.377980858715013,1.9710092273197404,8.908990314916593,-4.013167089410409,72.68171192833344,2.406632722101932,3.468990543798423,3,-2.114999771118164,-4.129999160766602,-4.295000076293945,2.0349998474121094,-3.3400001525878906,4,0.008064516129032251,-1.9230859519713865,62.47000122070313,-2.1428532503183786,61.31000137329102,-1.4597724332975248,61.02999877929688,0.008064516129032251
11098,2024-03-25,62.5099983215332,63.08000183105469,62.0099983215332,62.099998474121094,4296500.0,0.0082257793795677,-2.627129602689684,-0.4099998474121094,94.75764231436935,87.41937258549616,-2.8233745393230265,-6.476709242953092,-5.7597229479293475,4.316280649902524,26.71853807906659,1.0800018310546875,3.186994030939239,5.4829980850219755,-1.7454922670859219,12.711488437129873,1.8687529089680268,9.097243261075924,-3.502531962543955,80.20471772545119,5.674807407303803,3.614245176053948,3,-2.2399978637695312,-4.639997482299805,-5.287498474121094,1.5250015258789062,-4.13999938964843,0,-0.011518115906873017,1.5254259205379368,62.0,-1.9230859519713865,62.47000122070313,-2.1428532503183786,61.31000137329102,-0.011518115906873017
11099,2024-03-26,61.81999969482422,62.61000061035156,61.709999084472656,62.61000061035156,3903500.0,-0.011038212209826592,1.2784822351202836,-1.9268322183868476,87.93272851582246,88.62238991670925,-1.5519330137499026,-5.349806608437049,-5.423772494770716,4.901424312557154,25.86912983322388,0.9000015258789062,3.6284495269806314,4.341499519348147,-2.9007192788352967,11.583718317531591,0.7203901202564253,7.962608918439869,-1.996026577115245,42.27272648456695,-31.56727796558696,3.6211093990917225,3,-1.4400005340576172,-3.9499988555908203,-4.7599992752075195,2.2150001525878906,-2.470001220703125,1,-0.004205731524048573,-2.627129602689684,62.5099983215332,1.5254259205379368,62.0,-1.9230859519713865,62.47000122070313,-0.004205731524048573
11100,2024-03-27,62.9900016784668,63.16999816894531,62.08000183105469,62.11000061035156,4083100.0,0.018925946124527915,-1.3191445325974474,-1.1139241117560141,89.08764963212747,89.7561866450268,-2.214914517579949,-6.043657512285819,-6.9266974188754205,3.635499742029566,25.039608326395925,1.3499984741210938,4.125745218414735,5.012501335144044,-2.3082025276531084,12.333205197941197,1.3521494037454715,8.672853266542617,-2.512823153782037,89.41195214117094,11.583931869917592,3.660351931398575,3,-2.5500030517578125,-5.0800018310546875,-5.930001258850098,1.0449981689453125,-3.8200035095214844,2,-0.03159234204540562,1.2784822351202836,61.81999969482422,-2.627129602689684,62.5099983215332,1.5254259205379368,62.0,-0.03159234204540562
11101,2024-03-28,62.81000137329102,63.41999816894531,62.63000106811523,63.09000015258789,4120600.0,-0.0028576012125636208,-1.4687432944710352,-0.3181800448226304,87.03702657147822,90.10638712398901,-1.4681783720680883,-5.375291296914405,-7.082772987629653,3.7007915092127845,24.55132111201178,0.7899971008300852,4.404289497981281,4.347500991821299,-2.9003133543877126,11.595315338030304,0.7235938187167932,7.971408164925805,-1.7942589197541494,66.4836869264857,-12.394214133879714,3.6239071731045036,3,-1.5500030517578196,-4.775001525878913,-5.905001640319824,1.2249984741210866,-2.6200027465820455,3,-0.04314604107495401,-1.3191445325974474,62.9900016784668,1.2784822351202836,61.81999969482422,-2.627129602689684,62.5099983215332,-0.04314604107495401
11102,2024-04-01,62.349998474121094,63.34000015258789,62.2599983215332,63.099998474121094,3307600.0,-0.0073237205717613385,-1.3225838207667129,2.678583106267098,83.33330484845644,89.48152772701103,-0.5940764638986664,-4.50766558365504,-6.965317557121395,4.034422441654783,24.638167242068874,1.0800018310546875,4.528164519222138,3.4819982528686495,-3.6780650298348547,10.642061535572154,-0.09803338848310261,7.062029894220402,-0.853404877502534,37.42688492993,-40.97206837428857,3.5800316413517534,4,-0.5599994659423828,-4.314998626708984,-5.527497291564941,1.6850013732910156,-0.7599983215332031,0,-0.02662389555793032,-1.4687432944710352,62.81000137329102,-1.3191445325974474,62.9900016784668,1.2784822351202836,61.81999969482422,-0.02662389555793032
11103,2024-04-02,62.70000076293945,63.27999877929688,62.33000183105469,62.459999084472656,3742300.0,0.0056135091801747805,-2.800016784796055,-0.3200022379557292,80.10692564693724,88.44996957904492,-0.6538394226677298,-4.333200442417166,-7.6431321351484485,3.564389078686503,24.445756981037,0.9499969482421946,4.681736903557777,3.3580005645751925,-3.475457685808564,10.191458814958956,-0.058728560616685854,6.774729689767071,-0.8187262518555443,57.894865994744194,-20.368843937412763,3.4167291251918814,4,-0.5450019836425781,-4.665000915527344,-6.012500762939446,1.3349990844726562,-0.670001983642571,1,-0.06443382561990807,-1.3225838207667129,62.349998474121094,-1.4687432944710352,62.81000137329102,-1.3191445325974474,62.9900016784668,-0.06443382561990807
11104,2024-04-03,62.6500015258789,62.9000015258789,61.97000122070313,62.5,4097900.0,-0.0007974359880726922,1.861532683075714,0.6250019868075679,76.70729625234279,87.02019401222627,-0.3909937030263535,-3.7517629821954515,-7.396359140960982,3.5000330874983163,24.10444242904716,0.930000305175767,4.691306945491171,2.848501205444329,-3.5411095860814257,9.238111996970076,-0.3463041903185484,6.043306601207206,0.7699966430664134,46.89667147231764,-29.5862495069209,3.1948053957628746,4,-0.2050018310546804,-4.61500167846679,-5.972501754760735,1.3849983215332102,-0.21000289916992188,2,-0.06831608124105437,-2.800016784796055,62.70000076293945,-1.3225838207667129,62.349998474121094,-1.4687432944710352,62.81000137329102,-0.06831608124105437
11105,2024-04-04,63.2400016784668,63.68000030517578,62.91999816894531,63.25,3967800.0,0.009417400450408397,-1.33844889814842,-0.06665479884034699,78.8086968034785,85.82056305923342,-0.7581614693826992,-3.8217913576452744,-7.798660234119744,2.799224973037738,24.43998933759114,1.029998779296882,4.55502305054722,2.984001350402835,-2.9928187272803655,8.960821428086035,-0.004408688438765296,5.972411389244435,-1.2700004577636648,74.26907238113074,-2.237725989326435,2.9884100388415997,4,-0.6000022888183594,-5.075000762939453,-9.32500171661377,0.7949981689453125,-0.26000213623046875,3,-0.0615117504917817,1.861532683075714,62.6500015258789,-2.800016784796055,62.70000076293945,-1.3225838207667129,62.349998474121094,-0.0615117504917817
11106,2024-04-05,63.459999084472656,63.63000106811523,62.97000122070313,63.0099983215332,3348000.0,0.003478769768609391,-1.4905891244107088,-45.007630675314765,76.43309873356935,83.80048547984242,-0.919672896722318,-3.495644291522396,-7.834848368532583,2.466498127730034,25.87860096514839,0.6599998474120952,4.358928312971976,2.7434988021850586,-2.6783606686742587,8.165358273044369,0.032569066755399945,5.454428537614717,-1.4899978637695241,87.13442464964993,11.92220858388714,2.710929735429655,4,-0.7649993896484375,-5.219999313354492,-9.727498054504395,0.5750007629394531,-0.829998016357429,4,-0.06760165422972753,-1.33844889814842,63.2400016784668,1.861532683075714,62.6500015258789,-2.800016784796055,62.70000076293945,-0.06760165422972753
11107,2024-04-08,63.18000030517578,63.95000076293945,63.15999984741211,63.72999954223633,3108100.0,-0.004412209003094469,-1.6779685125917305,-1.2222184546263721,69.70127621382476,81.01644480200413,-0.5081230875330576,-2.6945878161877204,-7.3302067775478434,2.6255660648581625,27.45186227623823,0.7900009155273438,4.125994360774271,2.0450000762939453,-2.708124535294104,6.7981246878819945,-0.3315622295000793,4.42156238208797,-1.1757991027831949,61.1110790008572,-12.405763704772468,2.3765623057940237,4,-0.35000038146972656,-4.760000228881836,-9.499999046325684,0.8549995422363281,-1.5100021362304688,0,-0.04732512921849197,-1.4905891244107088,63.459999084472656,-1.33844889814842,63.2400016784668,1.861532683075714,62.6500015258789,-0.04732512921849197
11108,2024-04-09,63.9000015258789,64.08999633789061,63.20000076293945,63.20000076293945,4067500.0,0.011396030662002676,-1.542841728382911,-1.2727304253740013,70.12623268674334,79.03794526543979,-1.1289368673095765,-2.852812989315048,-7.834166409439597,1.77897078523727,29.3680941373307,0.9099960327148295,3.817698120566554,2.3155012130737234,-1.5823123545359934,6.213314780683447,0.366594429268865,4.264407996878582,-1.8179683410644358,91.03795992399402,19.367264493671726,1.9489067838048608,4,-0.8700027465820241,-5.410003662109375,-10.16250038146972,-0.22999954223632102,-3.8199996948242116,1,-0.0361502553697981,-1.6779685125917305,63.18000030517578,-1.4905891244107088,63.459999084472656,-1.33844889814842,63.2400016784668,-0.0361502553697981
11109,2024-04-10,63.88999938964844,64.06999969482422,63.09000015258789,63.43999862670898,3704400.0,-0.00015652794979059692,1.4197478536477393,0.6428575321115583,68.80463813504791,76.78427732131983,-0.8877864539667684,-2.4302778424728686,-7.696952172837577,1.6479424356468542,30.911316074470886,0.9799995422363281,3.5038338926033603,1.9644990921020522,-1.4313344466535796,5.360332630857691,0.26658232272423277,3.6624158614798716,-1.6874884156494048,82.90621698814608,12.846266971958826,1.6979167693778188,4,-0.8600006103515625,-5.400001525878913,-10.042498588562012,-0.7299995422363281,-2.299999237060547,2,-0.02911254700454602,-1.542841728382911,63.9000015258789,-1.6779685125917305,63.18000030517578,-1.4905891244107088,63.459999084472656,-0.02911254700454602
11110,2024-04-11,62.56999969482422,64.08000183105469,62.38999938964844,63.97000122070313,3408200.0,-0.020660505672787433,1.0864192298092183,-3.1111092273131526,50.71223941068936,72.74818985900995,0.4094261478013763,-0.8133146686746855,-6.296628292126037,2.8117366688139214,31.85007714106063,1.69000244140625,3.0934745898256253,0.42949943542480185,-2.5050033551131463,3.36400222596275,-1.0377519598441722,1.896750830693776,-0.25423959899168835,10.588272253188732,-54.578501289509006,1.467251395268974,4,0.45999908447265625,-3.8250007629394673,-8.442499160766602,-0.125,-0.950000762939446,3,-0.002077690087091244,1.4197478536477393,63.88999938964844,-1.542841728382911,63.9000015258789,-1.6779685125917305,63.18000030517578,-0.002077690087091244
11111,2024-04-12,60.97000122070313,62.5,60.81000137329102,62.36000061035156,3412600.0,-0.02557133581468496,1.0239526702910053,0.9928556247649776,43.680990267141134,68.3423771277527,1.9232196404386102,1.058318658824966,-4.619701775636095,4.249749422225413,32.19243259907713,1.759998321533196,2.769191804746953,-1.3084991455078026,-3.6679841207711448,1.0509858297555326,-2.4882416331394737,-0.12875665787613144,3.1199951171874787,4.87805161712014,-56.88693570496944,1.179742487631668,4,1.4799976348876882,-2.2250022888183807,-6.842500686645515,1.3999977111816335,-0.10000228881835938,4,0.03296700477760006,1.0864192298092183,62.56999969482422,1.4197478536477393,63.88999938964844,-1.542841728382911,63.9000015258789,0.03296700477760006
11112,2024-04-15,60.52000045776367,61.58000183105469,60.16999816894531,61.349998474121094,3154700.0,-0.007380691388056859,1.186044173440933,0.5971211372742772,37.70088450007687,63.63059477810154,2.331520643378738,1.6902789101829967,-4.134456562679787,4.532864520374545,32.283042946529434,1.410003662109375,2.261756901095133,-1.8189998626708999,-3.904094088645479,0.2660943633036865,-2.861546975658193,-0.7764527496836067,3.5600013732910156,8.928633987411526,-48.417589445488446,1.0425471129872919,4,1.6099967956542898,-1.50000190734864,-6.122499465942383,1.8499984741210938,0.75,0,0.03486451742220509,1.0239526702910053,60.97000122070313,1.0864192298092183,62.56999969482422,1.4197478536477393,63.88999938964844,0.03486451742220509
11113,2024-04-16,60.27000045776367,60.72000122070313,59.88000106811523,60.68000030517578,3032300.0,-0.00413086579823263,2.4285603070431114,0.4939769003442428,39.869293104677716,59.537483317249865,2.4591853853320984,2.0335119489173152,-3.8168959045571285,4.61841933923921,31.72464496166506,0.8400001525879048,1.7813630951853767,-2.061999893188478,-4.175112976496251,0.05111319011929538,-3.118556434842368,-1.0054433515345877,3.653601226806643,9.285698066766427,-47.90312698289314,1.0565565416538885,4,1.7149982452392436,-0.8900032043457102,-5.872499465942383,2.0999984741210938,1.6300010681152273,1,0.023228765564100806,1.186044173440933,60.52000045776367,1.0239526702910053,60.97000122070313,1.0864192298092183,62.56999969482422,0.023228765564100806
11114,2024-04-17,60.41999816894531,61.11000061035156,60.22000122070313,60.36000061035156,2400400.0,0.002488762403225042,-4.235346916794001,-0.14633556322630467,30.618377862101298,54.18300343487462,2.1898856802970172,1.9346625077630648,-3.8081875068480997,4.301263094635587,31.166338935561743,0.8899993896484304,1.3506237965376755,-1.8815021514892578,-4.089233161167257,0.3262288581887418,-2.9853676563282576,-0.777636646650258,3.260987478637695,12.857071493771747,-38.59282140365841,1.1038655048389996,4,1.565000534057603,-0.03499984741211648,-6.022497177124023,1.9500007629394531,0.3000030517578196,2,-0.005627215296166277,2.4285603070431114,60.27000045776367,1.186044173440933,60.52000045776367,1.0239526702910053,60.97000122070313,-0.005627215296166277
11115,2024-04-18,61.72000122070313,61.88000106811523,60.31000137329102,60.5099983215332,3066800.0,0.02151610544778193,1.0522837032918542,20.16753560529005,42.9677444124557,50.46463073252867,0.7281710463337276,0.7029933649499966,-4.944323667240141,2.8303836724665175,30.542507332169983,1.5699996948242045,1.0185418071394423,-0.6019990921020408,-2.7783566502713555,1.5743584660672738,-1.6901778711866982,0.4861796869826165,1.7329253521118062,70.22904208835867,19.826519560778337,1.088178779084659,4,0.26499748229978337,-0.9500026702881001,-6.2200021743774485,0.6499977111816335,-1.2299995422363352,3,-0.0021063037191196843,-4.235346916794001,60.41999816894531,2.4285603070431114,60.27000045776367,1.186044173440933,60.52000045776367,-0.0021063037191196843
11116,2024-04-19,62.599998474121094,62.90999984741211,61.61000061035156,61.849998474121094,7987200.0,0.014257894297039941,-1.1138272401344762,0.6198332256183069,51.52998810299779,48.44559872021457,-0.32033268626368283,-0.17577768099502578,-5.6310532915320834,1.783371414044936,29.63481640729848,1.2999992370605469,0.7753623514229844,0.27149829864502095,-1.9074952785255306,2.4504918758155725,-0.8179984899402584,1.3609950872303003,0.6385525684118605,89.76892745273804,36.16669014122766,1.0894967885852762,4,-0.6149997711181783,-1.720001220703132,-6.647499084472656,-0.22999954223632812,-1.7099990844726562,4,-0.015654945145748722,1.0522837032918542,61.72000122070313,-4.235346916794001,60.41999816894531,2.4285603070431114,60.27000045776367,-0.015654945145748722
11117,2024-04-22,62.5,62.959999084472656,61.56000137329102,62.5,3169600.0,-0.0015974197533317191,2.043479342543895,0.0,48.73736802077278,46.06905820177339,-0.36535733062649456,-0.038366926465464246,-5.329161583812294,1.731801372423817,28.65097119719055,1.3999977111816335,0.4305409839753196,0.14649982452392862,-2.0280932587151597,2.321092907763024,-0.9407967170956155,1.2337963661434728,0.5370380440678915,85.0649551710856,30.683583796657636,1.0872965416195475,4,-0.5199985504150391,-1.6000022888183665,-6.412500381469727,-0.13000106811523438,-2.470001220703118,0,-0.026080017089843643,-1.1138272401344762,62.599998474121094,1.0522837032918542,61.72000122070313,-4.235346916794001,60.41999816894531,-0.026080017089843643
11118,2024-04-23,61.790000915527344,62.290000915527344,61.5099983215332,61.9900016784668,3195200.0,-0.011359985351562463,-1.0526223328698847,-100.0,44.988338044650696,43.4228026361737,0.01549150357153195,0.6481574343396517,-4.432640139206484,2.2708328199603187,27.597559064863425,0.9900016784667969,0.085486205804294,-0.5274993896484403,-2.7149844417212563,1.6599856624243827,-1.6212419156848483,0.5662431363879676,1.1699981689453125,57.29930360837218,1.8897411157486914,1.0937425260364106,4,0.1900005340576172,-0.19500350952149148,-5.597501754760742,0.5799980163574219,-1.6500015258789062,1,-0.008415608513658412,2.043479342543895,62.5,-1.1138272401344762,62.599998474121094,1.0522837032918542,61.72000122070313,-0.008415608513658412
11119,2024-04-24,61.56000137329102,61.81000137329102,60.41999816894531,61.02000045776367,3708600.0,-0.003722277695880738,1.6730807321277694,-2.6999942779759647,39.78101207431521,42.20822182102101,-0.13385277623742553,0.9040299190051755,-4.037189408868734,2.340523349572159,26.419121588391842,1.3900032043457102,-0.17987751157383514,-0.7444990158080955,-2.9474682737867894,1.4584702421705984,-1.8459836447974425,0.35698561318125144,1.3999977111816335,47.169852061593865,-5.612282052664746,1.1014846289893452,4,-0.14000129699707742,0.42499732971189275,-4.577501296997077,0.8099975585937429,0.8799972534179545,2,0.005523069282051596,-1.0526223328698847,61.790000915527344,2.043479342543895,62.5,-1.1138272401344762,62.599998474121094,0.005523069282051596
11120,2024-04-25,61.0,61.95000076293945,60.61000061035156,61.79999923706055,2726500.0,-0.009096838219597392,1.4363588443572075,-1.4814775569024516,35.63084237095978,41.31376094366753,0.20118002804288437,1.3779494412032705,-3.27389069272094,2.7267095658854856,24.971420980376518,1.3400001525878906,-0.5437854325688747,-1.2050003051757798,-3.4568254495287647,1.0468248391772121,-2.330912877352276,-0.07908773299928384,1.775199203491212,22.834709527428267,-24.54449490238857,1.1259125721764949,4,0.4200000762939453,0.9849987030029155,-3.922499656677246,0.9850006103515625,0.9900016784667969,3,-0.00459014392289947,1.6730807321277694,61.56000137329102,-1.0526223328698847,61.790000915527344,2.043479342543895,62.5,-0.00459014392289947
11121,2024-04-26,60.099998474121094,61.0,60.08000183105469,60.72000122070313,2708800.0,-0.014754123375063988,-1.7878899973412556,0.7750041723291222,33.22439145607569,40.81637282766741,1.0781750999064386,2.1760834698567635,-2.202648681819234,3.4243422376049466,23.183866042254266,0.9199981689453125,-0.943836484649438,-1.9695016860961942,-4.388013795645108,0.44901042345272657,-3.178757740870651,-0.7602456313217374,2.501488841247557,0.6943285464135189,-43.09113529232873,1.20925605477446,4,1.3200016021728516,1.8850002288818217,-2.6149978637695312,1.2600021362304688,1.720001220703125,4,0.006489238173835288,1.4363588443572075,61.0,1.6730807321277694,61.56000137329102,-1.0526223328698847,61.790000915527344,0.006489238173835288
11122,2024-04-29,60.68999862670898,60.790000915527344,60.209999084472656,60.209999084472656,2977300.0,0.009816974501953402,-1.4166766007836031,-0.7741893804220555,32.265175857558745,39.97147091132085,0.5753268901262771,1.5339923999922505,-2.6445493556731137,2.6405348544025458,21.65376505982466,0.69000244140625,-1.1036511424995155,-1.296501541137701,-3.7873381841932527,1.1943351019178507,-2.5419198626654733,-0.051083219609928676,1.748199513824467,27.601676396162194,-9.785037698469548,1.2454183215277748,4,0.8300018310546946,1.2950000762939382,-2.4149980545043874,0.21000289916992898,0.3800010681152415,0,0.0032954484670468798,-1.7878899973412556,60.099998474121094,1.4363588443572075,61.0,1.6730807321277694,61.56000137329102,0.0032954484670468798
11123,2024-04-30,58.65999984741211,60.77999877929688,57.36000061035156,60.77999877929688,6731000.0,-0.03344865423021259,2.226414992487547,-4.4166686534901345,26.377590385443057,39.50027230280327,2.629444177036376,3.4212131532843273,-0.46570934738264924,4.470778358696094,20.59468658137325,3.4199981689453196,-1.1340347783015474,-3.124500274658203,-5.997632071482229,-0.25136847783417693,-4.561066173070216,-1.68793437624619,3.624706468776239,28.322422523833545,-3.169797419996769,1.4365658984120115,4,1.5,2.0649986267089773,0.2175006866455078,2.1949996948242188,2.509998321533203,1,0.023354908548388176,-1.4166766007836031,60.68999862670898,-1.7878899973412556,60.099998474121094,1.4363588443572075,61.0,0.023354908548388176
11124,2024-05-01,58.36999893188477,59.77000045776367,58.2400016784668,58.54999923706055,5208400.0,-0.004943759227441058,-5.954621907024328,0.08490584710613316,29.083655499301827,37.95759575689729,2.903395008165397,3.5564684195597067,-0.019108774850977284,4.572478445597376,19.836439966124516,1.529998779296875,-1.0816271455770021,-3.200501060485834,-6.419017051196342,0.01801493022466616,-4.809759055841084,-1.591243065130584,3.520730927836631,22.004319999069335,-11.630943842688378,1.6092579953552517,5,1.7900009155273366,2.354999542236314,0.7000017166137624,2.4350013732910085,2.900001525878899,2,0.03032380486813402,2.226414992487547,58.65999984741211,-1.4166766007836031,60.68999862670898,-1.7878899973412556,60.099998474121094,0.03032380486813402
11125,2024-05-02,59.349998474121094,59.459999084472656,58.2599983215332,58.72999954223633,3746200.0,0.01678943909832742,1.8571441546586982,-3.444432670707549,41.40125763547031,36.83218126050534,1.7342289569307496,2.3927759739002568,-0.8440111946396911,3.397746091625052,18.640323361542038,1.2000007629394531,-1.0123989540165326,-2.026001358032225,-5.289557683749436,1.2375549676849857,-3.657779520890827,-0.39422319517362325,2.1782730456507196,54.67028014973737,16.67875279322149,1.6317781628586048,5,0.8100013732910156,1.374999999999993,-0.22499847412109375,1.2650032043457031,2.6000022888183594,3,0.052064030868260947,-5.954621907024328,58.36999893188477,2.226414992487547,58.65999984741211,-1.4166766007836031,60.68999862670898,0.052064030868260947
11126,2024-05-03,59.16999816894531,59.68000030517578,58.86000061035156,59.31000137329102,3273800.0,-0.0030328611592849164,-1.1578986994865206,-0.22581200893380174,42.62293646713917,36.15279997676827,1.5382839635341838,2.3556780267329387,-0.5013600107909184,3.3812673272401668,17.30854247124702,0.8199996948242188,-0.891306288060342,-1.9915016174316378,-5.242233827889393,1.2592305930261176,-3.6168677226605155,-0.3661355122027601,2.0248116780728793,52.76960342722159,10.643210971764539,1.6253661052288773,5,0.6550025939941406,1.5550003051757741,0.005001068115234375,1.4450035095214844,2.3200035095214844,4,0.04765934758810819,1.8571441546586982,59.349998474121094,-5.954621907024328,58.36999893188477,2.226414992487547,58.65999984741211,0.04765934758810819
11127,2024-05-06,60.18999862670898,60.25,58.91999816894531,59.47000122070313,4187500.0,0.017238473708437674,2.1666704510878696,-5.142720906786918,49.59676489001206,36.664847404030645,0.1745012230530989,1.1596443573553685,-1.3354441063985618,2.1474880214602905,15.561876620284046,1.3300018310546875,-0.9367704051395762,-0.8220010757446374,-3.9547466078196365,2.3107444563303545,-2.3883738417821334,0.7443716902928585,0.6980264813758836,82.74852431368836,34.96154922060325,1.5663727660374969,5,-0.5349979400634695,0.5349998474121094,-0.542499542236321,0.09500122070314632,0.28000259399415484,0,0.027080928813843386,-1.1578986994865206,59.16999816894531,1.8571441546586982,59.349998474121094,-5.954621907024328,58.36999893188477,0.027080928813843386
11128,2024-05-07,61.59000015258789,61.63000106811523,60.72000122070313,60.79999923706055,4171800.0,0.02325970356905227,1.0919470679540149,1.0972274468457326,55.23725056341055,38.382207236152354,-1.404558206580404,-0.4451110536268956,-2.5204012358984826,0.547661837413699,13.302212246594205,1.44000244140625,-1.1107328253054334,0.6935005187988281,-2.147688034291818,3.534689071889474,-0.7270937577464949,2.114094795344151,-4.229999542236328,98.82003177789701,44.689055326185446,1.420594276545323,5,-1.9349994659423828,-0.865001678466804,-1.6775007247924805,-1.4749984741210938,-0.8600006103515625,1,-0.008442936458440964,2.1666704510878696,60.18999862670898,-1.1578986994865206,59.16999816894531,1.8571441546586982,59.349998474121094,-0.008442936458440964
11129,2024-05-08,62.02999877929688,62.47999954223633,61.06000137329102,61.25,4275500.0,0.007143994570854018,-1.4482810783791604,0.9873390827353852,51.50338327837603,40.14582289253194,-1.9789883169773503,-1.0873499943868623,-2.7235585726611973,-0.10248920231401115,11.251947670787542,1.4199981689453054,-1.2555831928055596,1.2264991760253992,-1.3072508338061013,3.7602491858568996,-0.04037582889034752,2.493374180941146,-4.584598159790048,89.33647789645738,35.70337820227815,1.2668750049157487,5,-2.109998703002937,-1.3050003051757955,-1.93499946594239,-2.2449989318847585,-2.529998779296882,2,-0.013864269341862467,1.0919470679540149,61.59000015258789,2.1666704510878696,60.18999862670898,-1.1578986994865206,59.16999816894531,-0.013864269341862467
11130,2024-05-09,62.43999862670898,62.66999816894531,61.97000122070313,62.209999084472656,4173100.0,0.006609702651629634,1.0289806998048212,0.29487166947062476,49.18699265787086,41.919445248286955,-2.4174656357919346,-1.5890605220707172,-2.894162000759067,-0.740912671608811,9.92152182040921,0.6999969482421804,-1.3079100471955414,1.6429990768432532,-0.8722694449691133,4.15826759865562,0.3853648159370664,2.90063333774944,-4.79321405029296,93.96326273969512,43.046284012442044,1.2576342609061837,5,-2.4249992370605398,-1.7150001525878906,-2.199998855590813,-2.6749992370605398,-2.279998779296868,3,-0.018737959556021422,-1.4482810783791604,62.02999877929688,1.0919470679540149,61.59000015258789,2.1666704510878696,60.18999862670898,-0.018737959556021422
11131,2024-05-10,62.97999954223633,63.06000137329102,62.2400016784668,62.63999938964844,2924300.0,0.008648317222998303,2.2799737550829806,1.4782644751464142,52.334627534611506,44.149384323515044,-2.800476212142719,-2.077258621277565,-3.18677966948205,-1.4978181713557817,10.101312639408333,0.8199996948242259,-1.2833890581858327,2.0825000762939467,-0.6158342822880414,4.780834434875935,0.7333328970029527,3.431667255584941,-5.031822150268553,98.06759011754586,49.34392398209711,1.349167179290995,5,-2.769998550415039,-2.2550010681152415,-2.5774993896484375,-5.779998779296875,-3.0699996948242188,4,-0.01635437895813463,1.0289806998048212,62.43999862670898,-1.4482810783791604,62.02999877929688,1.0919470679540149,61.59000015258789,-0.01635437895813463
11132,2024-05-13,62.63000106811523,63.68999862670898,62.5,63.11000061035156,3690500.0,-0.005557295596459677,-2.21620520962743,-1.4117627259365848,54.23387089021247,47.244526601822756,-2.398585449146104,-1.645441803237226,-2.624793340030486,-1.3145135280691918,10.945157253930997,1.1899986267089773,-1.1752211615978254,1.6270015716552635,-1.1722931006887691,4.426296243999296,0.22735423548324718,3.02664890782728,-4.272877757641595,64.30981534023388,15.98225158842876,1.3996473361720176,5,-1.6650009155273366,-1.9050025939941406,-2.162501335144036,-5.430000305175774,-1.6200027465820241,0,-0.018202129493955943,2.2799737550829806,62.97999954223633,1.0289806998048212,62.43999862670898,-1.4482810783791604,62.02999877929688,-0.018202129493955943
11133,2024-05-14,61.66999816894531,62.97999954223633,61.31999969482422,62.97999954223633,3959800.0,-0.01532816354458999,1.534348255287427,2.7291721304309413,50.516416622042456,49.62594450434949,-1.0803200833636808,-0.606260112020486,-1.4267044784607634,-0.5540266738648683,11.672890430426309,1.6599998474121094,-0.9753705199307277,0.596998786926271,-2.195127005980275,3.389124579832817,-0.7990641095270021,1.993061683379544,-2.7795873268481444,23.193818733519038,-24.235889281670865,1.3960628964532726,5,-0.6949996948242188,-0.9449996948242259,-1.0449981689453125,-4.334997177124023,-0.31999969482421875,1,-0.01945835874609214,-2.21620520962743,62.63000106811523,2.2799737550829806,62.97999954223633,1.0289806998048212,62.43999862670898,-0.01945835874609214
11134,2024-05-15,60.08000183105469,61.31999969482422,59.790000915527344,61.1500015258789,4165300.0,-0.025782331524233593,1.1702171407546087,0.8167928039160247,46.06165177693688,50.14376607562356,0.8691493310067671,1.0086737695294374,0.3800737100568057,0.8772352805722363,12.226488230250002,1.8799972534179688,-0.8422041398676896,-0.9759977340698214,-3.78892631784241,1.8369308497027674,-2.382462025956116,0.430466557816473,-0.7096322104963377,7.435925274927363,-41.324266316986716,1.4064642918862946,5,1.194997787475586,0.6399993896484375,0.6799964904785156,-2.6750030517578125,2.0499992370605398,2,0.01081886969659962,1.534348255287427,61.66999816894531,-2.21620520962743,62.63000106811523,2.2799737550829806,62.97999954223633,0.01081886969659962
11135,2024-05-16,61.59000015258789,62.11999893188477,60.1500015258789,60.1500015258789,4691600.0,0.025133127089099094,-1.7361101176994103,-1.3457934929089548,56.061847151966234,51.63697837393768,-0.32373377649085455,-0.5392087879621243,-0.9133711205382866,-0.7883201478312216,12.060430801580715,2.0399971008300852,-0.37723654682605456,0.5405006408691406,-2.2665621693552396,3.347563451093521,-0.8630307642430495,1.9440320459813307,-1.7999992370605469,46.15385367790837,-8.327522320484313,1.4035314051121883,5,-0.2850017547607422,-0.8699989318847656,-0.8300018310546875,-3.9650020599365305,-0.9399986267089915,3,-0.03393408260123332,1.1702171407546087,60.08000183105469,1.534348255287427,61.66999816894531,-2.21620520962743,62.63000106811523,-0.03393408260123332
11136,2024-05-17,61.61999893188477,61.90999984741211,61.11000061035156,61.77000045776367,2842900.0,0.00048707223936617083,2.7209240432213764,-0.10416782564697047,53.964197118130194,52.12224862150636,0.03391417543908659,-0.6813228799897999,-0.7252266995096122,-0.9837434083644396,11.216154826236066,0.7999992370605469,0.08229000422362276,0.619499397277842,-2.1066511680681757,3.3456499626238596,-0.7435758853951668,1.9825746799508508,-1.829998016357429,46.92305359848456,-10.505742446846199,1.363075282673007,5,0.12000083923339133,-1.0949993133544993,-0.7325000762939595,-3.4350013732910227,-0.9500007629394602,4,-0.0236935915251566,-1.7361101176994103,61.59000015258789,1.1702171407546087,60.08000183105469,1.534348255287427,61.66999816894531,-0.0236935915251566
11137,2024-05-20,60.86999893188477,61.56000137329102,60.81999969482422,61.5,2598600.0,-0.012171373141844022,-1.0274031301439852,4.1999643965211835,60.57416138692946,52.71523871300845,0.9951686863711657,-0.06292596604478717,0.22064579543518192,-0.4200579782032179,10.364185856222655,0.799999237060554,0.32024646337909957,-0.0490005493163963,-2.682277230801084,2.5842761321682914,-1.3656388900587402,1.2676377914259476,-0.7199974060058736,33.855751764746906,-26.128936907540314,1.3166383407423454,5,0.8700008392333913,-0.3449993133544993,-0.27250003814698687,-2.6850013732910227,-0.25999832153321023,0,-0.015771301155219852,2.7209240432213764,61.61999893188477,-1.7361101176994103,61.59000015258789,1.1702171407546087,60.08000183105469,-0.015771301155219852
11138,2024-05-21,61.27000045776367,61.54999923706055,60.81000137329102,60.83000183105469,2957100.0,0.006571406816131331,-2.0833273728632333,-0.6984093344878403,63.73107100540413,54.07387068267823,0.6090497191808453,-0.5311124890453698,0.021979540793886088,-1.0024267946629024,9.515600204047342,0.7399978637695241,0.5884724552591578,0.37700099945068644,-2.23020488744244,2.984206886343813,-0.9266019439958768,1.6806039428972497,-0.7659992218017635,63.51934773532836,-1.2171561861275038,1.3036029434465646,5,0.4699993133544922,-0.7450008392333984,-0.6950025558471751,-3.085002899169922,-0.8199996948242188,1,-0.004243547156649652,-1.0274031301439852,60.86999893188477,2.7209240432213764,61.61999893188477,-1.7361101176994103,61.59000015258789,-0.004243547156649652
11139,2024-05-22,61.9000015258789,61.97999954223633,60.63000106811523,60.63000106811523,3750600.0,0.01028237413756039,-1.1259810827128307,2.8863736854425497,62.48777316560118,55.55173518353716,-0.046187826021217404,-1.1956364755334832,-0.4648483961380592,-1.8145798471429018,9.54129621731738,1.3499984741211009,0.738468610917792,0.9900020599365149,-1.6398513941914956,3.6198555140645254,-0.32492466712749035,2.30492878700052,1.7899971008300781,88.83260427982424,21.88000480691673,1.3149267270640066,5,-0.16000175476073508,-1.3750019073486257,-1.2175035476684641,-3.715003967285149,-1.2600021362304616,2,-0.008885347951532174,-2.0833273728632333,61.27000045776367,-1.0274031301439852,60.86999893188477,2.7209240432213764,61.61999893188477,-0.008885347951532174
11140,2024-05-23,60.72000122070313,62.47999954223633,60.61999893188477,61.68999862670898,3563100.0,-0.019063009306751644,-2.1794828322612254,-0.7637772097451851,56.91348429236173,56.060497045509415,0.9657297247071241,-0.039725257526505686,0.8088797234781069,-0.8246441291183828,9.592153022931823,1.8600006103515554,0.6847253347827618,-0.17599830627440838,-2.8068153866604106,2.454818774111594,-1.491406846467413,1.1394102339185963,2.908797454833973,5.376465376506415,-60.75243062327007,1.3154085401930016,5,1.019998550415032,-0.19500160217285867,0.4649972915649201,-2.535003662109382,1.4099998474120952,3,0.023221340893704312,-1.1259810827128307,61.9000015258789,-2.0833273728632333,61.27000045776367,-1.0274031301439852,60.86999893188477,0.023221340893704312
11141,2024-05-24,60.4900016784668,61.2599983215332,60.31000137329102,60.91999816894531,2730700.0,-0.003787871172800883,-1.4050643913604286,0.44329653648158773,51.43955424412606,55.75001741816648,0.9000260898498667,0.23293304616770172,1.1338012494111922,-0.7965984583072654,10.005604851959207,0.9499969482421804,0.6407581953878179,-0.42549800872802734,-3.0371844724005044,2.1861884549444497,-1.7313412405642623,0.8803452231082076,3.0184450073242175,8.294951938289447,-53.42945493626526,1.305843231836237,5,0.8949985504150391,0.03499794006347656,0.8874969482421733,-2.305004119873047,2.1999969482421804,4,0.0026450627041239017,-2.1794828322612254,60.72000122070313,-1.1259810827128307,61.9000015258789,-2.0833273728632333,61.27000045776367,0.0026450627041239017
11142,2024-05-28,60.88999938964844,61.15999984741211,60.29999923706055,60.4900016784668,2875800.0,0.0066126252286753395,-1.2051224367031343,-0.9302348275831478,46.28449478515992,55.27980388073509,0.2539593468769681,-0.15948999060486813,0.7998688289591627,-1.4041821163897623,10.438580676766458,0.8600006103515625,0.5968922535221495,-0.03550033569335653,-2.6450820282520624,2.5740813568653493,-1.3402911819727095,1.2692905105859964,2.4265405773925792,27.064223394240155,-28.729896003204477,1.3047908462793545,5,0.24500083923339844,-0.36499977111816406,0.5424985885619975,-2.7050018310546875,0.470001220703125,1,-0.00361309283804212,-1.4050643913604286,60.4900016784668,-2.1794828322612254,60.72000122070313,-1.1259810827128307,61.9000015258789,-0.00361309283804212
11143,2024-05-29,60.02999877929688,60.59000015258789,59.88999938964844,60.4900016784668,3000500.0,-0.01412384002253353,1.121214923561541,-1.1500138283566965,39.8373945918117,54.58821974905451,0.9575590516822174,0.8520974985919381,1.6818419069723163,-0.7368411466845686,9.2838994788956,1.0,0.4374546339772678,-0.9640008926391559,-3.3885547329614596,1.4605529476831478,-2.1762778128003077,0.24827602752199596,3.0452179293456965,5.4053815212543235,-44.2396174376118,1.2122769201611512,5,1.1550006866455007,0.49500083923339133,1.4100008010864187,-1.845001220703132,3.350002288818345,2,0.009661866447592038,-1.2051224367031343,60.88999938964844,-1.4050643913604286,60.4900016784668,-2.1794828322612254,60.72000122070313,0.009661866447592038
11144,2024-05-30,60.13999938964844,60.52000045776367,59.349998474121094,59.84000015258789,4713100.0,0.0018324273294754168,1.2075480525275935,-0.6521681441614868,37.94549299778916,52.5752915097015,0.9576737270779176,0.9291372537090226,1.5755575290226034,-1.0258085094416103,8.214281575883495,1.1700019836425781,0.26461640851253776,-0.9425003051757841,-3.0754489836752867,1.1904483733237186,-2.0089746444255354,0.12397403407396723,2.616695587094725,25.239637250445153,-18.022815601042286,1.0664743392497524,5,0.7749996185302734,0.38500022888183594,1.6475000381469727,-1.9350013732910227,2.9900016784667898,3,0.005154662062473836,1.121214923561541,60.02999877929688,-1.2051224367031343,60.88999938964844,-1.4050643913604286,60.4900016784668,0.005154662062473836
11145,2024-05-31,62.43999862670898,62.45000076293945,60.18000030517578,60.27000045776367,8436900.0,0.03824408480882724,1.0730574677405869,7.23334562516687,47.610614450079055,51.86933787991804,-1.35116262918757,-1.1884288112993673,-0.7029493644234464,-3.4972088085457216,7.203201834009743,2.3100013732910156,0.25369101517742365,1.2029989242553611,-0.8476143669316372,3.2536122154423595,0.17769227866186554,2.2283055698488567,-3.0900001525878835,99.67735068239939,60.730564221798815,1.0253066455934978,5,-1.5249996185302663,-1.9149990081787038,-0.7374992370605469,-4.229999542236328,1.7900047302246307,4,-0.028827662982852553,1.2075480525275935,60.13999938964844,1.121214923561541,60.02999877929688,-1.2051224367031343,60.88999938964844,-0.028827662982852553
11146,2024-06-03,61.9900016784668,62.79999923706055,61.2400016784668,62.04999923706055,3677300.0,-0.007206869925357351,1.0,-0.027648667843305556,47.19298363025527,50.38254035139869,-0.9422488372138389,-0.5442351435478088,-0.2736419344098664,-3.216742551826954,6.419005838025833,1.55999755859375,0.4219241401991596,0.612001800537108,-1.215894101090207,2.439897702164423,-0.3019461502765495,1.5259497513507654,-2.640003204345703,76.52181508784307,39.098565926291755,0.9139479508136578,6,-0.9150028228759766,-1.4650020599365234,-0.2875022888183665,-3.720003128051765,2.259998321533203,0,0.0022584188717171827,1.0730574677405869,62.43999862670898,1.2075480525275935,60.13999938964844,1.121214923561541,60.02999877929688,0.0022584188717171827
11147,2024-06-04,61.81999969482422,62.5099983215332,61.459999084472656,61.52999877929688,5003700.0,-0.0027424097280130955,-3.8837139156508935,-4.833545269582791,50.7068879600021,48.93540890190957,-0.6965694011038224,-0.25914270192759403,-0.11157961767604263,-3.1975850011984903,6.107790493870959,1.0499992370605469,0.32922945567054285,0.3604997634887681,-1.3879966113107045,2.1089961382882407,-0.5137484239109682,1.2347479508885044,-2.3320011901855437,71.59422244876973,31.033831516336136,0.8742481873997349,6,-0.7450008392333984,-1.2950000762939453,-0.11750030517578836,-3.550001144409187,2.4599990844726705,1,0.014073098288248653,1.0,61.9900016784668,1.0730574677405869,62.43999862670898,1.2075480525275935,60.13999938964844,0.014073098288248653
11148,2024-06-05,61.06999969482422,62.13000106811523,60.47000122070313,61.81999969482422,3419300.0,-0.01213199617765115,1.4233525831296092,-2.586198731946079,55.066521002707404,48.110825328254705,0.024671463697146123,0.4742160161672757,0.6051606655059203,-2.6065574411767614,6.489654697833607,1.6599998474120952,0.24484993660419718,-0.3635002136230483,-2.119275530321417,1.3922751030753204,-1.2413878719722362,0.5143874447261396,-1.449521160888672,49.85509682141803,4.89381453811545,0.8778876583491858,6,0.0049991607666015625,-0.5450000762939453,0.6824998855590749,-2.800001144409187,2.3300018310546804,2,0.004748664106378309,-3.8837139156508935,61.81999969482422,1.0,61.9900016784668,1.0730574677405869,62.43999862670898,0.004748664106378309
11149,2024-06-06,61.16999816894531,62.13999938964844,60.77000045776367,61.0099983215332,3082200.0,0.001637440226310849,-3.2812762634781936,-0.2133331298828125,47.48802545079379,47.06355212363604,-0.21206908118117695,0.32304780174354164,0.4946228435478872,-2.867997773547785,6.310702171010593,1.3699989318847656,0.13514503974878522,-0.22050170898437216,-1.9567826882016277,1.5157792702328834,-1.088642198593,0.6476387806242556,-1.4223388068847669,37.78619341105418,-6.734072642586106,0.8681404896086267,6,-0.09499931335449219,-0.20499801635742188,-0.7274990081787109,-2.799999237060561,3.3899993896484375,3,0.03612886979440666,1.4233525831296092,61.06999969482422,-3.8837139156508935,61.81999969482422,1.0,61.9900016784668,0.03612886979440666
11150,2024-06-07,61.27000045776367,61.4900016784668,60.290000915527344,60.9900016784668,3185800.0,0.0016348257611871198,2.333329801212224,1.7499940395298381,47.924089789734566,46.67294496203699,-0.25239102209216213,0.1379718115924149,0.34730751207005284,-3.1231545280219635,5.915949337180937,1.2000007629394531,-0.050150843834373404,-0.06199951171875284,-1.7267623672861205,1.6027633438486149,-0.8943809395024331,0.7703819160649275,-1.4002475007031236,39.04383257267307,-4.958826500051941,0.8323814277836824,6,-0.19500160217285156,-0.2950019836425781,-0.8275012969970703,-2.9000015258789205,4.450000762939439,4,0.030357444042027337,-3.2812762634781936,61.16999816894531,1.4233525831296092,61.06999969482422,-3.8837139156508935,61.81999969482422,0.030357444042027337
11151,2024-06-10,61.95000076293945,62.209999084472656,61.13000106811523,61.27000045776367,4084000.0,0.011098421741395859,-1.2499980131765942,2.42858310626703,56.459340623237516,47.80348338849006,-0.7861870030673188,-0.6568257003558955,-0.36727682961875985,-3.953056197388733,5.380642857596604,1.079998016357429,-0.2546095227119949,0.6695007324218736,-0.8367875254256276,2.175788990269375,-0.08364339650187702,1.4226448613456242,-1.963037954678903,74.77485527330964,28.27053368794118,0.7531441289237493,6,-0.8750019073486328,-0.6750011444091797,-1.5075016021728516,-3.5800018310547017,2.8400001525878906,0,0.03680391551113793,2.333329801212224,61.27000045776367,-3.2812762634781936,61.16999816894531,1.4233525831296092,61.06999969482422,0.03680391551113793
11152,2024-06-11,61.4900016784668,61.599998474121094,60.81000137329102,61.5,2563000.0,-0.007425328148629173,6.523951388762671,-0.014703407420704822,51.30642083459433,49.07781963768814,-0.2594064707518342,-0.3021003811484775,0.06690947804379732,-3.644281085955555,4.3254396480543695,1.1399993896484304,-0.3254884548190944,0.26650161743164347,-1.1050172071459343,1.6380204420092213,-0.4192577948571454,0.9522610297204324,-1.3905174130542477,62.50009934116937,17.398386321782283,0.6857594122887891,6,-0.41500282287597656,-0.18500328063964844,-1.2150020599365234,-3.1200027465820455,2.700000762939453,1,0.04488531868913137,-1.2499980131765942,61.95000076293945,2.333329801212224,61.27000045776367,-3.2812762634781936,61.16999816894531,0.04488531868913137
11153,2024-06-12,60.47000122070313,61.90999984741211,60.4000015258789,61.79999923706055,2703100.0,-0.016588070091415497,-1.0544231103591168,133.0221289584121,41.884218493449666,49.515455803872634,0.9270625664479013,0.6570785831684489,1.0374291148497932,-2.7741892510699273,4.129813863678221,1.5099983215332102,-0.32458353115809047,-0.6934989929199133,-2.087580752021644,0.7005827661818174,-1.3905398724707752,0.0035418866309484542,-0.26249635642466274,9.375024835292711,-28.947699230148565,0.6970408795508654,6,1.019998550415032,1.049997329711907,-0.2800016403198313,-2.1000022888183807,3.68000030517576,2,0.06300640783333278,6.523951388762671,61.4900016784668,-1.2499980131765942,61.95000076293945,2.333329801212224,61.27000045776367,0.06300640783333278
11154,2024-06-13,60.72999954223633,61.06999969482422,60.11000061035156,60.41999816894531,2499600.0,0.004299624876544339,-1.0645219509994135,-0.23308408695228303,50.06336075501068,49.78798317108726,0.8488194820033215,0.472498510160257,0.7315628596910386,-2.9206482050432356,3.9102618444841544,0.9599990844726562,-0.2827301270670901,-0.4660005569458008,-1.781837933185784,0.8498368192941825,-1.1239192450657924,0.19191813117419088,2.0699996948242188,29.523780113423747,-12.43079449499664,0.6579186881199905,6,0.7250003814697266,0.7899990081787109,-0.5399999618530273,-2.3600006103515767,1.490001678466804,3,0.043965124382812526,-1.0544231103591168,60.47000122070313,6.523951388762671,61.4900016784668,-1.2499980131765942,61.95000076293945,0.043965124382812526
11155,2024-06-14,59.5,60.93000030517578,59.27000045776367,60.43999862670898,2623900.0,-0.02025357404096295,-1.3714322304298898,-3.032240201808874,44.43193379501632,49.48119985606071,1.808059838910566,1.6210018714250083,1.8814356903604192,-1.5930086845593792,4.435560432174274,1.6599998474121094,-0.11890560443030296,-1.5915000915527315,-3.09427354619023,-0.08872663691523286,-2.3428868188714844,-0.8401133642339786,3.2461992645263678,7.823117335731144,-36.80335602179903,0.7513867273187501,6,1.3899993896484375,1.9799995422363281,0.8224992752075195,-1.1300010681152486,3.150001525878899,4,0.08504197577468497,-1.0645219509994135,60.72999954223633,-1.0544231103591168,60.47000122070313,6.523951388762671,61.4900016784668,0.08504197577468497
11156,2024-06-17,60.15999984741211,60.27999877929688,58.459999084472656,59.0,2855100.0,0.011092434410287622,1.6000038147034858,-1.2340441937382152,46.01093046534731,48.95942680109907,0.9623798525366212,0.8917339934274224,1.1402340890386924,-2.155648909183455,5.177673909475084,1.8199996948242259,0.08335777230171715,-0.8585002899169893,-2.394651329646443,0.6776507498124644,-1.6265758097817198,-0.09042477005225891,2.447151464843749,49.27537353617936,2.327120542790439,0.7680755198647282,6,0.17499923706054688,0.9149990081787109,0.20999908447265625,-1.790000915527358,3.1599998474121094,0,0.09242023582767978,-1.3714322304298898,59.5,-1.0645219509994135,60.72999954223633,-1.0544231103591168,60.47000122070313,0.09242023582767978
11157,2024-06-18,59.90999984741211,60.41999816894531,59.25,60.02000045776367,3401000.0,-0.004155585116923044,1.5714357577027878,-0.09482812484585004,49.29742990268048,48.318416678873845,1.0202436249555475,1.123740425955738,1.3134796875809087,-1.788795674176697,5.717182671808908,1.1699981689453125,-0.0022070374100380263,-1.0605003356933622,-2.6742244008500364,0.553223729463312,-1.8673623682716993,-0.2536383031150251,2.4483223311767546,42.02899832706212,-9.753864934815155,0.8068620325783379,6,0.4249992370605469,1.164999008178711,0.557499885559082,-1.540000915527358,4.069999694824219,1,0.0814555346443726,1.6000038147034858,60.15999984741211,-1.3714322304298898,59.5,-1.0645219509994135,60.72999954223633,0.0814555346443726
11158,2024-06-20,61.0099983215332,61.099998474121094,59.68000030517578,59.81000137329102,3599400.0,0.018360849222545994,1.057972456725214,-10.909002635594332,54.56452986132989,49.10469494671119,-0.09963924008393121,0.003440927960753015,0.1247150383456983,-2.7750561191126977,6.065085422951279,1.4199981689453125,-0.032569114504013896,0.05249824523925639,-1.5552448663166984,1.6602413567952112,-0.7513733105387246,0.8563698010172374,1.1144244714086895,96.59090252290264,39.738222299508294,0.8038715557779791,6,-0.6749992370605469,-0.28999900817871094,-0.16499900817871094,-2.5650005340576243,2.2900009155273438,3,0.05212267181378816,1.5714357577027878,59.90999984741211,1.6000038147034858,60.15999984741211,-1.3714322304298898,59.5,0.05212267181378816
11159,2024-06-21,61.349998474121094,61.5,60.56999969482422,61.15999984741211,22497800.0,0.005572859563051091,2.795906610302761,0.15833259158475738,42.80052347551868,48.535409800687205,-0.45977104702947713,-0.40040578787490233,-0.30160817603842816,-3.0443315173406873,6.446703262552416,0.9300003051757812,-0.09850370679871645,0.41999855041503764,-1.137908340091677,1.9779054409217522,-0.35895489483831966,1.198951995668395,0.554558896312642,95.06574076630217,41.827779192311255,0.778953445253357,6,-1.0149993896484375,-0.7199993133544922,-0.5,-2.8600006103515696,1.1500015258789062,4,0.04563982267968436,1.057972456725214,61.0099983215332,1.5714357577027878,59.90999984741211,1.6000038147034858,60.15999984741211,0.04563982267968436
11160,2024-06-24,62.13000106811523,62.27000045776367,60.59000015258789,61.11000061035156,4346300.0,0.01271397902842919,1.5846173709677893,5.368462264340316,50.88607191523836,47.91615772202063,-1.2348066800551365,-1.1271480284503212,-1.1180958820611053,-3.765280867841021,6.408306619126184,1.6800003051757812,-0.14518638224286917,1.1295011520385643,-0.513672877915873,2.7726751819930016,0.3079141370613456,1.951088167015783,-3.670001983642571,96.32547666177045,44.131199885861804,0.8215870149772171,6,-1.7650012969970632,-1.5000019073486257,-1.132500648498528,-3.640003204345703,-0.12000274658202414,0,0.001448577998401035,2.795906610302761,61.349998474121094,1.057972456725214,61.0099983215332,1.5714357577027878,59.90999984741211,0.001448577998401035
11161,2024-06-25,60.6500015258789,62.02999877929688,60.61000061035156,61.90999984741211,3908900.0,-0.023821012663652663,-1.1194000108178075,-1.2352919177073087,43.64821777823058,47.06524627131354,0.0462600802018045,0.3852024299056964,0.35904920475349655,-2.227528513830457,6.612763181033535,1.5200004577636648,-0.1489624848748008,-0.35849838256836364,-1.9927411599828417,1.2757443948461145,-1.1756197712756062,0.45862300613887896,-2.1138024139404195,46.35765939305879,-3.242920750110663,0.8171213887072397,6,-0.2850017547607351,-0.020002365112297582,0.3624982833862376,-2.160003662109375,-0.17000198364257102,1,0.03297609150342096,1.5846173709677893,62.13000106811523,2.795906610302761,61.349998474121094,1.057972456725214,61.0099983215332,0.03297609150342096
11162,2024-06-26,60.66999816894531,61.16999816894531,60.18000030517578,60.31000137329102,3041900.0,0.0003297055657596193,-2.1935469977665525,-0.28571212318460315,47.64149924875617,47.70494413301427,-0.11430699765728036,0.36667856754453254,0.3508787054077587,-2.2079109271223984,6.82375993492179,0.9899978637695312,-0.16721484572546075,-0.32750167846679545,-1.968052352485408,1.3130489955518172,-1.1477770154761018,0.4927736585425109,-2.0591230300903263,38.22385349206793,-10.875901088112151,0.8202753370093063,6,-0.30499839782714844,-0.03999900817871094,0.46250152587890625,-1.924999237060561,-1.7599983215332031,2,0.043678945209451925,-1.1194000108178075,60.6500015258789,1.5846173709677893,62.13000106811523,2.795906610302761,61.349998474121094,0.043678945209451925
11163,2024-06-27,60.61000061035156,61.209999084472656,60.38999938964844,60.709999084472656,2300300.0,-0.0009889164398303452,-2.0370307577106206,-0.27777601169851457,46.68247687903334,47.32929036901678,-0.036165259659327376,0.49788306636023805,0.43030854058904566,-2.0911610058855743,7.104446841790578,0.8199996948242188,-0.3359086016823909,-0.4164993286132841,-2.004709720172933,1.1717110629463647,-1.210604524393112,0.3776058671665439,-1.9259429651184021,20.57417577904691,-28.719189138372712,0.7941051957798252,6,-0.24500083923339844,0.019998550415039062,0.5224990844726562,-1.865001678466811,-2.4300003051757812,3,0.055601367727246,-2.1935469977665525,60.66999816894531,-1.1194000108178075,60.6500015258789,1.5846173709677893,62.13000106811523,0.055601367727246
11164,2024-06-28,60.45000076293945,60.93000030517578,60.209999084472656,60.77000045776367,11726000.0,-0.002639825867033263,1.2500059604701619,3.2000457770656903,45.17646805390126,47.412016397781784,0.0893343649698437,0.7191704773207732,0.6034464894522813,-1.8311727172401504,7.032192553483439,0.720001220703125,-0.4335790112854099,-0.5919992446899442,-2.149535842943621,0.9655373535637324,-1.3707675438167826,0.18676905443689407,-1.6942242614556804,12.918681246475055,-36.115022969205306,0.7787682991268372,6,-0.08500099182128906,0.17999839782714844,0.6824989318847656,-1.4300022125244212,-2.490001678466797,4,0.04714637614807704,-2.0370307577106206,60.61000061035156,-2.1935469977665525,60.66999816894531,-1.1194000108178075,60.6500015258789,0.04714637614807704
11165,2024-07-01,60.63999938964844,61.40999984741211,60.459999084472656,60.81999969482422,2185500.0,0.003143070708205409,-2.51851537885531,0.5625014901175405,41.822703523384206,46.94665784867477,0.08722292089166217,0.4083420798208337,0.38715524821695624,-1.925609496106432,6.578096421483615,0.9599990844726562,-0.35122115574812796,-0.31200065612792827,-1.7312907459828182,1.1072894337269616,-1.0216457010553768,0.39764438879952024,-1.8139384090390678,24.86483588540218,-20.04890022991995,0.7096450449274465,7,0.12000083923339844,-0.010000228881835938,0.49250030517578125,-1.2600021362304759,-2.4599990844726562,0,0.03067283359288875,1.2500059604701619,60.45000076293945,-2.0370307577106206,60.61000061035156,-2.1935469977665525,60.66999816894531,0.03067283359288875
11166,2024-07-02,62.13000106811523,62.15999984741211,60.61000061035156,60.7400016784668,3581100.0,0.024571268032056448,1.1379344817788628,-7.722205738990339,53.53982226198209,47.418034777486056,-1.222506356686857,-1.1284917828714924,-1.1407364738699144,-3.302591008140844,6.095163293292871,1.5499992370605469,-0.33780244611912025,1.1710010528564396,-0.27104316383331195,2.613045269546191,0.44997894451156384,1.8920231612013154,-3.2350612979627726,98.48490978624169,53.4908662776558,0.721022108344877,7,-1.1550006866455007,-1.5000019073486257,-0.9975013732910085,-1.7450027465820312,-3.650001525878899,1,-0.0019314782636243866,-2.51851537885531,60.63999938964844,1.2500059604701619,60.45000076293945,-2.0370307577106206,60.61000061035156,-0.0019314782636243866
11167,2024-07-03,62.68999862670898,62.68999862670898,62.06999969482422,62.36999893188477,2680500.0,0.009013319635707173,2.8749970197650465,0.23021570887534087,62.937062315239224,48.348316161253756,-1.5049525201716207,-1.707514471986208,-1.729674323227023,-3.7422905471233108,5.7284886547292375,0.6199989318847585,-0.14469768912912429,1.6874986648559513,0.09179551535686414,3.2832018143550386,0.8896470901064077,2.485350239605495,-3.7275576428042996,100.0,48.414271155232704,0.7978515747495423,7,-1.2549991607665945,-2.0599994659423757,-1.7349987030029226,-1.9650001525878906,-4.25,2,-0.035252817560775696,1.1379344817788628,62.13000106811523,-2.51851537885531,60.63999938964844,1.2500059604701619,60.45000076293945,-0.035252817560775696
11168,2024-07-05,61.36000061035156,62.59000015258789,60.63999938964844,62.040000915527344,4111700.0,-0.021215473687867803,1.1910135957618255,-2.1250029802351755,53.26425759392368,49.51095328552098,-0.13419789060853304,-0.3738434978992302,-0.42177908242124573,-2.3040955731710966,5.766234742076567,2.0499992370605398,-0.033150061899092975,0.3430006027221708,-1.2605363460882728,1.9465375515326144,-0.458767871683051,1.1447690771273926,-2.2484573207347154,46.37103782857561,-7.674685200091588,0.801768474405221,7,0.07499885559082031,-0.7300014495849609,-0.5300006866455078,-0.6350021362304759,-2.9200019836425852,4,-0.03992830408359116,2.8749970197650465,62.68999862670898,1.1379344817788628,62.13000106811523,-2.51851537885531,60.63999938964844,-0.03992830408359116
11169,2024-07-08,63.38000106811523,63.47000122070313,61.31999969482422,61.36000061035156,4534800.0,0.03292047649397989,-1.047618269110257,-2.9705875753121775,68.58239661850912,51.477211585884405,-2.051720402712,-2.339746942458625,-2.4334507381874957,-4.214071803939696,5.977752168351677,2.1500015258789134,0.12364890121565253,2.2525009155273352,0.33142769693173335,4.173574134122937,1.2919643062295378,3.2130375248251326,-4.125319565014692,97.00996383010495,35.58411086872695,0.9605366092977992,7,-1.5550003051757741,-2.4150009155273366,-2.525001525878899,-2.6550025939941406,-4.94000244140625,0,-0.08204481974291766,1.1910135957618255,61.36000061035156,2.8749970197650465,62.68999862670898,1.1379344817788628,62.13000106811523,-0.08204481974291766
11170,2024-07-09,63.13000106811523,64.23999786376953,62.97000122070313,63.36000061035156,3974100.0,-0.003944461908912289,-3.618176017311907,-0.11386113372022048,64.80560239942007,53.828032099349905,-1.8382663277527982,-2.0482715768359228,-2.1598019560900994,-3.834106040879014,6.615280889507156,1.2699966430663991,0.14457543290204455,1.9095008850097557,-0.21041492485835533,4.029416694877867,0.8495429800757037,2.9694587899438076,-3.622400381958535,69.42155274059388,6.191941720085254,1.059957904934055,7,-0.920001983642571,-1.7800025939941335,-2.410001754760735,-2.4050025939941406,-4.69000244140625,1,-0.08189453344162478,-1.047618269110257,63.38000106811523,1.1910135957618255,61.36000061035156,2.8749970197650465,62.68999862670898,-0.08189453344162478
11171,2024-07-10,64.23000335693361,64.29000091552734,62.81999969482422,63.5,3882700.0,0.017424398387567264,2.458832610783553,-3.1739339558489013,69.85296927729331,56.29597321363181,-2.656388615148053,-3.129136159961071,-3.1938715752712454,-4.809200375690153,6.844814041466973,1.470001220703125,0.29829530457294595,2.895503044128432,0.398695730766093,5.392310357490771,1.6470993874472626,4.143906700809602,-4.343810896567888,98.35623195858011,31.104621241269,1.2484036566811707,7,-1.980003356933608,-2.855003356933608,-3.5100040435791158,-3.5050048828125213,-5.790004730224631,2,-0.09419278741334103,-3.618176017311907,63.13000106811523,-1.047618269110257,63.38000106811523,1.1910135957618255,61.36000061035156,-0.09419278741334103
11172,2024-07-11,64.25,65.16999816894531,63.90999984741211,64.45999908447266,3295800.0,0.0003113286940881199,-1.8314588441030741,-0.28766865587407864,66.53063496468874,58.50132411203796,-2.3637289683982416,-3.0901946864612455,-3.1653641755085005,-4.719510544315845,7.547751041940091,1.2599983215332031,0.3265969739795196,2.7774997711181655,-0.03999446181292399,5.594994004049262,1.3687526546526172,4.186246887583714,-3.9234266941181204,79.69098417531781,15.483432069024346,1.4087471164655472,7,-1.5600013732910156,-2.4350013732910156,-3.450000762939453,-3.5250015258789134,-5.810001373291023,3,-0.08980545459554357,2.458832610783553,64.23000335693361,-3.618176017311907,63.13000106811523,-1.047618269110257,63.38000106811523,-0.08980545459554357
11173,2024-07-12,64.27999877929689,64.73999786376953,63.9900016784668,64.68000030517578,2378600.0,0.0004669070707687961,1.8846193347711901,1.904777475022639,65.43731991716197,60.75252987462248,-2.032087299943143,-2.972525780669322,-3.0800673347714422,-4.627996533261168,8.384984165196594,0.7499961853027344,0.5609062218793639,2.6169986724853658,-0.42163121627795874,5.65562856124869,1.0976837281037035,4.136313616867028,-3.3722144898473942,76.88312357444248,15.894066518006142,1.5193149443816631,7,-1.4650001525879048,-2.465000152587905,-3.4799995422363423,-3.5550003051758026,-5.840000152587912,4,-0.09085252432314672,-1.8314588441030741,64.25,2.458832610783553,64.23000335693361,-3.618176017311907,63.13000106811523,-0.09085252432314672
11174,2024-07-15,63.4000015258789,64.5,63.31000137329102,64.18000030517578,2869200.0,-0.013690063318753776,-1.4791661699608418,1.9499895096226243,56.62149352594334,62.39683987490684,-0.7706702547233277,-1.983961245608377,-2.0832739337317463,-3.6263782215625113,8.822428556997796,1.1899986267089773,0.7464205582268733,1.6035013198852468,-1.4965251129704384,4.703527752740932,0.05348810345740418,3.1535145363130894,-1.9807515708899075,24.6809450066389,-30.52308559497591,1.550013216427841,7,-0.5100021362304616,-1.5850028991699148,-2.6000022888183523,-2.6750030517578125,-4.960002899169922,0,,1.8846193347711901,64.27999877929689,-1.8314588441030741,64.25,2.458832610783553,64.23000335693361,
11175,2024-07-16,64.55999755859375,64.68000030517578,62.63000106811523,63.0,2130000.0,0.018296466952628654,1.277773068282973,-1.9999999999999818,71.08955709094795,64.34681041145859,-1.470809643401786,-2.8938051119177572,-3.142179627944664,-4.664756729012453,8.459883375957347,2.049999237060554,0.9978839011179232,2.5104974746704087,-0.6260814228905502,5.647076372231368,0.9422080258899328,4.078786923450885,-2.6906578179300027,75.98420052714978,18.848981081291,1.5682894487804788,7,-1.654998779296875,-2.7449989318847656,-3.5399980545043945,-3.8349990844726634,-6.119998931884773,1,,-1.4791661699608418,63.4000015258789,1.8846193347711901,64.27999877929689,-1.8314588441030741,64.25,
11176,2024-07-17,65.72000122070311,65.79000091552734,64.72000122070311,64.73000335693361,2490500.0,0.01796783931189827,-1.1188067954344276,0.6346150084118914,74.25556521343995,65.60442184459201,-2.31104983051587,-3.8113183134359687,-4.179726508222856,-5.691969374088323,7.805491109403584,1.2300033569335938,1.3371075539888295,3.392501068115223,-0.012998842501247054,6.798000978731686,1.689751112806988,5.095251023423458,-3.454582468645576,97.78481967707818,36.67706425704364,1.7027499553082317,7,-2.50500106811522,-3.595001220703111,-4.695002555847154,-4.995002746582024,-7.2800025939941335,2,,1.277773068282973,64.55999755859375,-1.4791661699608418,63.4000015258789,1.8846193347711901,64.27999877929689,
11177,2024-07-18,64.79000091552734,66.08000183105469,64.66000366210939,65.27999877929689,1947500.0,-0.01415094777695769,-2.7867003041617284,-0.49494840514487176,68.52838468411373,67.30043596572423,-1.1754485629448936,-2.631914891852105,-3.168434006726862,-4.629246050471778,7.3101056819085795,1.4199981689452983,1.7061674031148044,2.218500709533693,-1.156848708836975,5.593850127904361,0.5308260003483554,3.9061754187190303,-2.1599998474121165,62.60867738393655,-3.4765044092432618,1.6876747091853348,7,-1.0900001525878906,-2.520000457763672,-3.615001678466797,-4.065002441406257,-6.3500022888183665,3,,-1.1188067954344276,65.72000122070311,1.277773068282973,64.55999755859375,-1.4791661699608418,63.4000015258789,
11178,2024-07-19,64.19000244140625,64.91999816894531,63.52999877929688,64.91000366210939,2730400.0,-0.009260664695828091,2.756804684922449,1.469396652393914,65.95565247817207,67.00857550568679,-0.14728678852812038,-1.8777357724656056,-2.5375724407187477,-3.894195246408671,7.078283896403292,1.3899993896484304,1.8549457537565601,1.4595020294189425,-1.9057167433925315,4.824720802230409,-0.2231073569867874,3.1421114158246795,-1.008001251220712,45.217421110419544,-26.453128496510466,1.6826093864057348,7,0.16499900817871094,-1.9200019836425781,-3.0000038146972656,-3.4650039672851634,-5.750003814697273,4,,-2.7867003041617284,64.79000091552734,-1.1188067954344276,65.72000122070311,1.277773068282973,64.55999755859375,
11179,2024-07-22,64.15000152587889,64.38999938964844,63.40999984741211,64.38999938964844,1404300.0,-0.0006231642624390243,7.166735543758146,0.3333298012122371,65.16855896002767,67.04890401242098,0.015002817001644075,-1.7046061745207624,-2.4807215583522577,-3.711936053724976,7.143581891373726,0.9799995422363281,1.8758307244453576,1.2795009613036967,-2.0768601495168895,4.635862072124283,-0.39867959410659637,2.95768151671399,1.9300003051757955,44.05797453994179,-32.147961863369126,1.6781805554102915,7,0.2049999237060689,-1.8800010681152202,-2.6450023651122905,-3.4250030517578054,-5.710002899169915,0,,2.756804684922449,64.19000244140625,-2.7867003041617284,64.79000091552734,-1.1188067954344276,65.72000122070311,
11180,2024-07-23,62.22000122070313,63.9900016784668,62.18999862670898,63.81000137329102,2255400.0,-0.030085740596548116,-1.181814819010511,6.625059605174926,50.37468868584059,64.88465061337067,2.0141546778022743,0.24504606913947669,-0.5691681914228326,-1.6529688261876814,7.5338451982217585,1.9600028991699148,2.063081344728019,-0.6549993515014592,-4.007419198506987,2.697420495504076,-2.3312092750042197,1.0212105720013085,3.806600570678704,0.7712742745465476,-69.61680821949795,1.6762099235027672,7,1.9149990081787038,0.04999923706053977,-0.7325019836425852,-1.4950027465820455,-3.780002593994155,1,,7.166735543758146,64.15000152587889,2.756804684922449,64.19000244140625,-2.7867003041617284,64.79000091552734,
11181,2024-07-24,62.6500015258789,63.040000915527344,61.88999938964844,62.16999816894531,1847300.0,0.006910965874952213,-1.2115394490701683,-0.3018888747603774,49.83166194057096,63.02920916624646,1.4935212839231653,-0.028919461132069557,-1.0304076365437922,-1.9517892319550185,8.014556238928025,1.1500015258789062,1.9164140417137716,-0.32499904632569354,-3.513264314957574,2.863266222306187,-1.9191316806416339,1.2691335879902468,3.2231361389160256,18.13846523620138,-46.500262403750966,1.5941326343159414,7,1.3349990844726634,-0.38000106811522727,-1.4650020599365163,-1.9250030517578125,-4.210002899169922,2,,-1.181814819010511,62.22000122070313,7.166735543758146,64.15000152587889,2.756804684922449,64.19000244140625,
11182,2024-07-25,63.31999969482422,64.30999755859375,62.79999923706055,62.79999923706055,1998700.0,0.010694304112164543,-4.807680739463742,1.0833267106413575,58.73440376111685,62.28444070446368,0.7573754927717289,-0.5166982211793396,-1.7132203683737544,-2.5034226256881738,8.342291721702862,1.6599960327148509,1.8597741898130735,0.21249904632568217,-2.78710728473105,3.2121053773824073,-1.2873041192026875,1.7123022118540447,2.3141496734619125,47.19474855721293,-18.938671922446332,1.4998031655283635,7,0.6650009155273438,-0.654998779296875,-2.6150007247924805,-2.595001220703132,-4.8800010681152415,3,,-1.2115394490701683,62.6500015258789,-1.181814819010511,62.22000122070313,7.166735543758146,64.15000152587889,
11183,2024-07-26,63.97999954223633,64.02999877929689,63.13999938964844,63.31999969482422,2048300.0,0.010423244639814033,1.3421088295378183,1.269229358471188,53.042590777092336,61.886784843480235,0.05626210053448233,-0.9605279482258879,-2.3476812335885455,-3.0237316693911254,8.722460644560961,0.8899993896484517,1.6494877427988968,0.7039989471435533,-2.0754248632789682,3.483422757566082,-0.685712958067711,2.0937108523548176,1.4295008273315375,83.60000610351562,20.489394656985787,1.3897119052112639,7,0.005001068115234375,-1.0999984741210938,-3.27500057220459,-3.2550010681152415,-5.540000915527351,4,,-4.807680739463742,63.31999969482422,-1.2115394490701683,62.6500015258789,-1.181814819010511,62.22000122070313,
11184,2024-07-29,63.29999923706055,64.23999786376953,63.27999877929688,63.77999877929688,3293500.0,-0.010628326196327698,-2.692300920661776,-0.7272722018322219,50.826036345302654,59.63528253840854,0.8052678191176454,-0.05909517954247434,-1.5982588741953592,-2.210408642062326,9.019864877990617,0.9599990844726491,1.4782991629388107,-0.11850128173828267,-2.559504558158295,2.32250199468173,-1.3390029199482854,1.10200035647172,1.898331073712157,58.26450058954457,-3.8806079900403105,1.2205016382100047,7,0.6850013732910156,-0.1699981689453125,-2.7725000381469727,-2.5750007629394602,-4.86000061035157,0,,1.3421088295378183,63.97999954223633,-4.807680739463742,63.31999969482422,-1.2115394490701683,62.6500015258789,
11185,2024-07-30,62.5,63.13999938964844,59.040000915527344,61.0,6377400.0,-0.012638218747278662,1.9496404852077502,-3.1250029802350348,41.34131607566159,55.97814374532205,1.4330243810462235,0.9353513205232602,-0.7853815183255364,-1.2914024923783458,10.093190205741115,4.259998321533203,1.2932380012872784,-1.011500549316409,-3.126781060434979,1.1037799618021538,-2.069140804875687,0.04613970624287589,2.499830455505247,65.65467340524562,7.755837670695946,1.0576402555592828,7,0.060001373291015625,0.060001373291015625,-2.017500877380371,-1.7750015258789134,-4.060001373291023,1,,-2.692300920661776,63.29999923706055,1.3421088295378183,63.97999954223633,-4.807680739463742,63.31999969482422,
11186,2024-07-31,62.0099983215332,62.63000106811523,61.0,62.11999893188477,4783600.0,-0.007840026855468696,1.8849451766231198,-0.07333374023437973,39.29253015563315,52.729715464379765,1.499060735867097,1.4924188222814863,-0.2888971627319563,-0.6856317459707952,10.596301556129117,1.6300010681152273,1.257278960805742,-1.495502090454103,-3.6278940453368023,0.6368898644285892,-2.561698067895449,-0.4293061130127569,2.5130457707738145,56.35672291961335,1.1642798324608634,1.0661959774413465,7,-0.029998779296875,0.5500030517578125,-1.5124988555908203,-1.2899971008300781,-3.569999694824226,2,,1.9496404852077502,62.5,-2.692300920661776,63.29999923706055,1.3421088295378183,63.97999954223633,
11187,2024-08-01,60.47999954223633,62.66999816894531,60.13999938964844,62.31000137329102,3561900.0,-0.024673420750046637,-1.01593356657173,16.636287973365615,34.11370928104084,49.19172177580962,2.629960133251629,3.0022898059367833,1.254117673785018,0.9434729182356847,10.847365367334788,2.529998779296875,0.9196421657928795,-2.9150009155273438,-5.421544391578266,-0.40845743947642177,-4.168272653552805,-1.6617291775018828,3.60440109592831,27.69229753482381,-23.73375816134257,1.2532717380254628,8,1.2350006103515625,2.0800018310546875,0.017499923706054688,0.24000167846679688,-2.040000915527351,3,,1.8849451766231198,62.0099983215332,1.9496404852077502,62.5,-2.692300920661776,63.29999923706055,
11188,2024-08-02,58.90999984741211,60.56999969482422,58.6500015258789,60.2599983215332,4081500.0,-0.02595898985957834,-1.0534793393824582,0.7377033460906659,32.25295458157284,45.53443240042576,3.768528485216237,4.615994977274447,2.806263037478743,2.602858478344551,12.424299323954799,1.9199981689453196,0.3485246523201795,-4.362500572204588,-7.458065883940279,-1.2669352604688982,-5.91028322807243,-2.814717916336747,4.770848812941544,4.651135811500724,-48.08602141832243,1.5477826558678434,8,2.5699996948242188,3.4550018310546875,1.5874996185302734,1.614999771118164,-0.4700012207031321,4,,-1.01593356657173,60.47999954223633,1.8849451766231198,62.0099983215332,1.9496404852077502,62.5,
11189,2024-08-05,58.18000030517578,58.959999084472656,57.58000183105469,58.0,4091700.0,-0.012391776338943505,-1.7058858728579656,-0.13333371009398295,23.895267528251154,42.592274494026924,3.9813028825420673,5.203220820628886,3.4892475477675333,3.384417398294488,13.69967818072121,1.3799972534179688,-0.16393468319059679,-4.832500076293947,-8.673744186042683,-0.9912559665452108,-6.753122131168311,-2.911878021419575,4.997763641730394,10.791344201108732,-37.39395305999544,1.9206220548743684,8,2.7649993896484375,3.6500015258789062,2.3174991607666016,2.344999313354492,0.259998321533196,0,,-1.0534793393824582,58.90999984741211,-1.01593356657173,60.47999954223633,1.8849451766231198,62.0099983215332,
11190,2024-08-06,57.959999084472656,58.65999984741211,57.7400016784668,58.29999923706055,3019500.0,-0.0037813891294110613,-1.3589848927231734,-1.8888865341414827,15.602823687919837,38.78907024373236,3.948725208942996,5.287112161329645,3.696748711740838,3.6360615506824274,14.517271090993992,0.9199981689453125,-0.6531677303315107,-4.794001197814943,-9.248791863225307,-0.33921053240457866,-7.021396530520121,-2.566605865109757,4.546033408531343,7.465570271420777,-33.02280377847889,2.2273953327051834,8,2.9850006103515625,3.8700027465820312,2.5375003814697266,2.565000534057617,0.479999542236321,1,,-1.7058858728579656,58.18000030517578,-1.0534793393824582,58.90999984741211,-1.01593356657173,60.47999954223633,
11191,2024-08-07,58.18000030517578,59.209999084472656,58.1500015258789,58.61000061035156,2778100.0,0.0037957423081129704,-3.3265395095366883,1.2647062123439061,18.73225732642041,34.344387306543865,3.3838180577560593,4.83870311564916,3.473960850717944,3.450261854172979,15.354381087826091,1.25,-1.1634040792852147,-4.271499824523929,-9.109447916387097,0.566448267339247,-6.69047387045552,-1.8525257785923372,3.734908508394298,11.787797756446768,-24.83250085722965,2.418974045931588,8,2.729999542236328,3.6500015258789062,2.5149993896484375,2.344999313354492,0.259998321533196,2,,-1.3589848927231734,57.959999084472656,-1.7058858728579656,58.18000030517578,-1.0534793393824582,58.90999984741211,
11192,2024-08-08,58.47999954223633,59.2400016784668,58.27000045776367,58.27000045776367,1849200.0,0.005156397997369222,-8.238147138964578,-0.4883696172885506,22.200571350250442,30.917496259116987,2.5983039084557475,4.304984685154686,3.161708441543297,3.1689919427224993,15.65329408158348,1.0600013732910156,-1.3419634078138571,-3.6830005645751953,-8.752015690167482,1.3860145610170846,-6.217508127371332,-1.1484930017790518,2.914720433431903,30.100279404447505,-5.208128366209557,2.5345075627961404,8,2.4300003051757812,3.3500022888183594,2.322500228881836,2.0450000762939453,-0.040000915527350855,3,,-3.3265395095366883,58.18000030517578,-1.3589848927231734,57.959999084472656,-1.7058858728579656,58.18000030517578,
11193,2024-08-09,58.43999862670898,58.5,57.91999816894531,58.27000045776367,1640200.0,-0.0006840101887904959,3.0,0.8095186194368418,22.200571350250456,27.73688903744452,1.9777999829050117,4.094986608523961,3.216463368779614,3.210115885069584,16.016753567186953,0.5800018310546875,-1.5676455401073568,-3.431001472473149,-8.656941220428372,1.7949382754820746,-6.043971346450768,-0.8180315984955371,2.4969551716056273,51.80704064491327,16.878133551089626,2.6129698739776126,8,1.9200019836425852,3.3900032043457102,2.592500686645515,2.085000991821296,0.0,4,,-8.238147138964578,58.47999954223633,-3.3265395095366883,58.18000030517578,-1.3589848927231734,57.959999084472656,